KissMeData/018470/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160342	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1596	-25	5	-1.54	666514496	416213	103.88	1607	1629	1590	2105	1135	1621	1601.34	0.66	-17167	1668	1644	1625	1601	1582	1635	1592	633	484	500	1190	1	1	126631721	2021	-1596.00	1.06	12	0.33	-1.00	1511.00	2760	20240418	-42.17	1244	20241210	28.30	1786	-10.64	20250210	1386	15.15	20250102	2760	-42.17	20240418	1244	28.30	20241210	3.54	N	018470	500	633 억	836103	N	N	0	N	N
3	20250228	150343	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1602	-19	5	-1.17	602484031	376047	93.85	1607	1629	1590	2105	1135	1621	1602.10	0.66	-4397	1668	1644	1625	1601	1582	1635	1592	633	484	500	1190	1	1	126631721	2029	-1602.00	1.06	12	0.30	-1.00	1511.00	2760	20240418	-41.96	1244	20241210	28.78	1786	-10.30	20250210	1386	15.58	20250102	2760	-41.96	20240418	1244	28.78	20241210	3.54	N	018470	500	633 억	836103	N	N	0	N	N
4	20250228	140344	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1599	-22	5	-1.36	546006246	340678	85.03	1607	1629	1590	2105	1135	1621	1602.65	0.66	-2140	1668	1644	1625	1601	1582	1635	1592	633	484	500	1190	1	1	126631721	2025	-1599.00	1.06	12	0.27	-1.00	1511.00	2760	20240418	-42.07	1244	20241210	28.54	1786	-10.47	20250210	1386	15.37	20250102	2760	-42.07	20240418	1244	28.54	20241210	3.54	N	018470	500	633 억	836103	N	N	0	N	N
5	20250228	130343	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1595	-26	5	-1.60	490621539	305966	76.36	1607	1629	1590	2105	1135	1621	1603.46	0.66	-3497	1668	1644	1625	1601	1582	1635	1592	633	484	500	1190	1	1	126631721	2020	-1595.00	1.06	12	0.24	-1.00	1511.00	2760	20240418	-42.21	1244	20241210	28.22	1786	-10.69	20250210	1386	15.08	20250102	2760	-42.21	20240418	1244	28.22	20241210	3.54	N	018470	500	633 억	836103	N	N	0	N	N
6	20250228	120341	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1602	-19	5	-1.17	416154629	259270	64.71	1607	1629	1590	2105	1135	1621	1605.04	0.66	7263	1668	1644	1625	1601	1582	1635	1592	633	484	500	1190	1	1	126631721	2029	-1602.00	1.06	12	0.20	-1.00	1511.00	2760	20240418	-41.96	1244	20241210	28.78	1786	-10.30	20250210	1386	15.58	20250102	2760	-41.96	20240418	1244	28.78	20241210	3.54	N	018470	500	633 억	836103	N	N	0	N	N
7	20250228	110341	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1608	-13	5	-0.80	341331112	212504	53.04	1607	1629	1590	2105	1135	1621	1606.16	0.66	14668	1668	1644	1625	1601	1582	1635	1592	633	484	500	1190	1	1	126631721	2036	-1608.00	1.06	12	0.17	-1.00	1511.00	2760	20240418	-41.74	1244	20241210	29.26	1786	-9.97	20250210	1386	16.02	20250102	2760	-41.74	20240418	1244	29.26	20241210	3.54	N	018470	500	633 억	836103	N	N	0	N	N
8	20250228	100341	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1607	-14	5	-0.86	237722540	147845	36.90	1607	1629	1590	2105	1135	1621	1607.83	0.66	10676	1668	1644	1625	1601	1582	1635	1592	633	484	500	1190	1	1	126631721	2035	-1607.00	1.06	12	0.12	-1.00	1511.00	2760	20240418	-41.78	1244	20241210	29.18	1786	-10.02	20250210	1386	15.95	20250102	2760	-41.78	20240418	1244	29.18	20241210	3.54	N	018470	500	633 억	836103	N	N	0	N	N
9	20250228	090342	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1604	-17	5	-1.05	54244624	33919	8.47	1607	1607	1590	2105	1135	1621	1598.58	0.66	-17059	1668	1644	1625	1601	1582	1635	1592	633	484	500	1190	1	1	126631721	2031	-1604.00	1.06	12	0.03	-1.00	1511.00	2760	20240418	-41.88	1244	20241210	28.94	1786	-10.19	20250210	1386	15.73	20250102	2760	-41.88	20240418	1244	28.94	20241210	3.54	N	018470	500	633 억	836103	N	N	0	N	N
10	20250227	160341	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1621	-24	5	-1.46	643864150	397610	85.22	1645	1649	1606	2135	1152	1645	1619.32	0.70	-57247	1683	1664	1644	1625	1605	1673	1634	633	490	500	1210	1	1	126631721	2053	-1621.00	1.07	12	0.31	-1.00	1511.00	2760	20240418	-41.27	1244	20241210	30.31	1786	-9.24	20250210	1386	16.96	20250102	2760	-41.27	20240418	1244	30.31	20241210	3.55	N	018470	500	633 억	891887	N	N	78	N	N
11	20250227	150339	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1612	-33	5	-2.01	579486241	357748	76.68	1645	1649	1606	2135	1152	1645	1619.80	0.70	-47769	1683	1664	1644	1625	1605	1673	1634	633	490	500	1210	1	1	126631721	2041	-1612.00	1.07	12	0.28	-1.00	1511.00	2760	20240418	-41.59	1244	20241210	29.58	1786	-9.74	20250210	1386	16.31	20250102	2760	-41.59	20240418	1244	29.58	20241210	3.55	N	018470	500	633 억	891887	N	N	78	N	N
12	20250227	140340	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1615	-30	5	-1.82	501388655	309298	66.29	1645	1649	1606	2135	1152	1645	1621.04	0.70	-56143	1683	1664	1644	1625	1605	1673	1634	633	490	500	1210	1	1	126631721	2045	-1615.00	1.07	12	0.24	-1.00	1511.00	2760	20240418	-41.49	1244	20241210	29.82	1786	-9.57	20250210	1386	16.52	20250102	2760	-41.49	20240418	1244	29.82	20241210	3.55	N	018470	500	633 억	891887	N	N	78	N	N
13	20250227	130339	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1620	-25	5	-1.52	412067669	254109	54.47	1645	1649	1606	2135	1152	1645	1621.60	0.70	-34578	1683	1664	1644	1625	1605	1673	1634	633	490	500	1210	1	1	126631721	2051	-1620.00	1.07	12	0.20	-1.00	1511.00	2760	20240418	-41.30	1244	20241210	30.23	1786	-9.29	20250210	1386	16.88	20250102	2760	-41.30	20240418	1244	30.23	20241210	3.55	N	018470	500	633 억	891887	N	N	78	N	N
14	20250227	120339	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1623	-22	5	-1.34	381242238	235146	50.40	1645	1649	1606	2135	1152	1645	1621.28	0.70	-32773	1683	1664	1644	1625	1605	1673	1634	633	490	500	1210	1	1	126631721	2055	-1623.00	1.07	12	0.19	-1.00	1511.00	2760	20240418	-41.20	1244	20241210	30.47	1786	-9.13	20250210	1386	17.10	20250102	2760	-41.20	20240418	1244	30.47	20241210	3.55	N	018470	500	633 억	891887	N	N	78	N	N
15	20250227	110342	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1611	-34	5	-2.07	324738127	200111	42.89	1645	1649	1610	2135	1152	1645	1622.77	0.70	-24061	1683	1664	1644	1625	1605	1673	1634	633	490	500	1210	1	1	126631721	2040	-1611.00	1.07	12	0.16	-1.00	1511.00	2760	20240418	-41.63	1244	20241210	29.50	1786	-9.80	20250210	1386	16.23	20250102	2760	-41.63	20240418	1244	29.50	20241210	3.55	N	018470	500	633 억	891887	N	N	78	N	N
16	20250227	100352	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1618	-27	5	-1.64	206072991	126680	27.15	1645	1649	1617	2135	1152	1645	1626.69	0.70	-21484	1683	1664	1644	1625	1605	1673	1634	633	490	500	1210	1	1	126631721	2049	-1618.00	1.07	12	0.10	-1.00	1511.00	2760	20240418	-41.38	1244	20241210	30.06	1786	-9.41	20250210	1386	16.74	20250102	2760	-41.38	20240418	1244	30.06	20241210	3.55	N	018470	500	633 억	891887	N	N	78	N	N
17	20250227	090350	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1638	-7	5	-0.43	15621400	9518	2.04	1645	1649	1635	2135	1152	1645	1641.17	0.70	-1340	1683	1664	1644	1625	1605	1673	1634	633	490	500	1210	1	1	126631721	2074	-1638.00	1.08	12	0.01	-1.00	1511.00	2760	20240418	-40.65	1244	20241210	31.67	1786	-8.29	20250210	1386	18.18	20250102	2760	-40.65	20240418	1244	31.67	20241210	3.55	N	018470	500	633 억	891887	N	N	78	N	N
18	20250226	160339	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1645	15	2	0.92	748443549	455191	70.71	1630	1663	1624	2115	1141	1630	1644.24	0.68	32645	1676	1652	1641	1617	1606	1647	1612	633	485	500	1200	1	1	126631721	2083	-1645.00	1.09	12	0.36	-1.00	1511.00	2760	20240418	-40.40	1244	20241210	32.23	1786	-7.89	20250210	1386	18.69	20250102	2760	-40.40	20240418	1244	32.23	20241210	3.57	N	018470	500	633 억	859489	N	N	78	N	N
19	20250226	150340	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1643	13	2	0.80	662352264	402859	62.58	1630	1663	1624	2115	1141	1630	1644.13	0.68	17302	1676	1652	1641	1617	1606	1647	1612	633	485	500	1200	1	1	126631721	2081	-1643.00	1.09	12	0.32	-1.00	1511.00	2760	20240418	-40.47	1244	20241210	32.07	1786	-8.01	20250210	1386	18.54	20250102	2760	-40.47	20240418	1244	32.07	20241210	3.57	N	018470	500	633 억	859489	N	N	35	N	N
20	20250226	140340	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1643	13	2	0.80	589016883	358229	55.65	1630	1663	1624	2115	1141	1630	1644.25	0.68	28920	1676	1652	1641	1617	1606	1647	1612	633	485	500	1200	1	1	126631721	2081	-1643.00	1.09	12	0.28	-1.00	1511.00	2760	20240418	-40.47	1244	20241210	32.07	1786	-8.01	20250210	1386	18.54	20250102	2760	-40.47	20240418	1244	32.07	20241210	3.57	N	018470	500	633 억	859489	N	N	35	N	N
21	20250226	130340	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1637	7	2	0.43	554295794	337072	52.36	1630	1663	1624	2115	1141	1630	1644.45	0.68	28868	1676	1652	1641	1617	1606	1647	1612	633	485	500	1200	1	1	126631721	2073	-1637.00	1.08	12	0.27	-1.00	1511.00	2760	20240418	-40.69	1244	20241210	31.59	1786	-8.34	20250210	1386	18.11	20250102	2760	-40.69	20240418	1244	31.59	20241210	3.57	N	018470	500	633 억	859489	N	N	35	N	N
22	20250226	120340	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1643	13	2	0.80	440276968	267362	41.53	1630	1663	1624	2115	1141	1630	1646.75	0.68	25774	1676	1652	1641	1617	1606	1647	1612	633	485	500	1200	1	1	126631721	2081	-1643.00	1.09	12	0.21	-1.00	1511.00	2760	20240418	-40.47	1244	20241210	32.07	1786	-8.01	20250210	1386	18.54	20250102	2760	-40.47	20240418	1244	32.07	20241210	3.57	N	018470	500	633 억	859489	N	N	35	N	N
23	20250226	110339	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1647	17	2	1.04	396898893	240984	37.44	1630	1663	1624	2115	1141	1630	1647.00	0.68	17905	1676	1652	1641	1617	1606	1647	1612	633	485	500	1200	1	1	126631721	2086	-1647.00	1.09	12	0.19	-1.00	1511.00	2760	20240418	-40.33	1244	20241210	32.40	1786	-7.78	20250210	1386	18.83	20250102	2760	-40.33	20240418	1244	32.40	20241210	3.57	N	018470	500	633 억	859489	N	N	35	N	N
24	20250226	100339	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1640	10	2	0.61	350296438	212643	33.03	1630	1663	1624	2115	1141	1630	1647.35	0.68	7905	1676	1652	1641	1617	1606	1647	1612	633	485	500	1200	1	1	126631721	2077	-1640.00	1.09	12	0.17	-1.00	1511.00	2760	20240418	-40.58	1244	20241210	31.83	1786	-8.17	20250210	1386	18.33	20250102	2760	-40.58	20240418	1244	31.83	20241210	3.57	N	018470	500	633 억	859489	N	N	35	N	N
25	20250226	090342	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1630	0	3	0.00	17732034	10892	1.69	1630	1642	1624	2115	1141	1630	1627.98	0.68	3689	1676	1652	1641	1617	1606	1647	1612	633	485	500	1200	1	1	126631721	2064	-1630.00	1.08	12	0.01	-1.00	1511.00	2760	20240418	-40.94	1244	20241210	31.03	1786	-8.73	20250210	1386	17.60	20250102	2760	-40.94	20240418	1244	31.03	20241210	3.57	N	018470	500	633 억	859489	N	N	35	N	N
26	20250225	160337	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1630	-19	5	-1.15	1039854551	632925	168.73	1635	1665	1630	2140	1155	1649	1642.94	0.76	-77365	1668	1658	1639	1629	1610	1663	1634	633	491	500	1220	1	1	126631721	2064	-1630.00	1.08	12	0.50	-1.00	1511.00	2760	20240418	-40.94	1244	20241210	31.03	1786	-8.73	20250210	1386	17.60	20250102	2760	-40.94	20240418	1244	31.03	20241210	3.59	N	018470	500	633 억	960568	N	N	35	N	N
27	20250225	150337	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1635	-14	5	-0.85	966100713	587691	156.67	1635	1665	1633	2140	1155	1649	1643.89	0.76	-69559	1668	1658	1639	1629	1610	1663	1634	633	491	500	1220	1	1	126631721	2070	-1635.00	1.08	12	0.46	-1.00	1511.00	2760	20240418	-40.76	1244	20241210	31.43	1786	-8.45	20250210	1386	17.97	20250102	2760	-40.76	20240418	1244	31.43	20241210	3.59	N	018470	500	633 억	960568	N	N	17	N	N
28	20250225	140337	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1639	-10	5	-0.61	817757129	496900	132.47	1635	1665	1634	2140	1155	1649	1645.72	0.76	-54774	1668	1658	1639	1629	1610	1663	1634	633	491	500	1220	1	1	126631721	2075	-1639.00	1.08	12	0.39	-1.00	1511.00	2760	20240418	-40.62	1244	20241210	31.75	1786	-8.23	20250210	1386	18.25	20250102	2760	-40.62	20240418	1244	31.75	20241210	3.59	N	018470	500	633 억	960568	N	N	17	N	N
29	20250225	130338	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1642	-7	5	-0.42	666141415	404268	107.78	1635	1665	1635	2140	1155	1649	1647.77	0.76	2698	1668	1658	1639	1629	1610	1663	1634	633	491	500	1220	1	1	126631721	2079	-1642.00	1.09	12	0.32	-1.00	1511.00	2760	20240418	-40.51	1244	20241210	31.99	1786	-8.06	20250210	1386	18.47	20250102	2760	-40.51	20240418	1244	31.99	20241210	3.59	N	018470	500	633 억	960568	N	N	17	N	N
30	20250225	120337	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1647	-2	5	-0.12	588494050	356985	95.17	1635	1665	1635	2140	1155	1649	1648.51	0.76	2925	1668	1658	1639	1629	1610	1663	1634	633	491	500	1220	1	1	126631721	2086	-1647.00	1.09	12	0.28	-1.00	1511.00	2760	20240418	-40.33	1244	20241210	32.40	1786	-7.78	20250210	1386	18.83	20250102	2760	-40.33	20240418	1244	32.40	20241210	3.59	N	018470	500	633 억	960568	N	N	17	N	N
31	20250225	110337	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1651	2	2	0.12	531395030	322340	85.93	1635	1665	1635	2140	1155	1649	1648.55	0.76	-663	1668	1658	1639	1629	1610	1663	1634	633	491	500	1220	1	1	126631721	2091	-1651.00	1.09	12	0.25	-1.00	1511.00	2760	20240418	-40.18	1244	20241210	32.72	1786	-7.56	20250210	1386	19.12	20250102	2760	-40.18	20240418	1244	32.72	20241210	3.59	N	018470	500	633 억	960568	N	N	17	N	N
32	20250225	100336	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1651	2	2	0.12	352318224	214046	57.06	1635	1665	1635	2140	1155	1649	1645.99	0.76	-38228	1668	1658	1639	1629	1610	1663	1634	633	491	500	1220	1	1	126631721	2091	-1651.00	1.09	12	0.17	-1.00	1511.00	2760	20240418	-40.18	1244	20241210	32.72	1786	-7.56	20250210	1386	19.12	20250102	2760	-40.18	20240418	1244	32.72	20241210	3.59	N	018470	500	633 억	960568	N	N	17	N	N
33	20250225	090338	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1648	-1	5	-0.06	90475406	55156	14.70	1635	1652	1635	2140	1155	1649	1640.35	0.76	-11080	1668	1658	1639	1629	1610	1663	1634	633	491	500	1220	1	1	126631721	2087	-1648.00	1.09	12	0.04	-1.00	1511.00	2760	20240418	-40.29	1244	20241210	32.48	1786	-7.73	20250210	1386	18.90	20250102	2760	-40.29	20240418	1244	32.48	20241210	3.59	N	018470	500	633 억	960568	N	N	17	N	N
34	20250224	160335	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1649	4	2	0.24	597163206	365279	54.49	1630	1649	1620	2135	1152	1645	1634.76	0.72	39452	1680	1662	1642	1624	1604	1671	1633	633	490	500	1210	1	1	126631721	2088	-1649.00	1.09	12	0.29	-1.00	1511.00	2760	20240418	-40.25	1244	20241210	32.56	1786	-7.67	20250210	1386	18.98	20250102	2760	-40.25	20240418	1244	32.56	20241210	3.64	N	018470	500	633 억	910364	N	N	17	N	N
35	20250224	150334	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1645	0	3	0.00	529553012	324245	48.37	1630	1647	1620	2135	1152	1645	1633.19	0.72	34955	1680	1662	1642	1624	1604	1671	1633	633	490	500	1210	1	1	126631721	2083	-1645.00	1.09	12	0.26	-1.00	1511.00	2760	20240418	-40.40	1244	20241210	32.23	1786	-7.89	20250210	1386	18.69	20250102	2760	-40.40	20240418	1244	32.23	20241210	3.64	N	018470	500	633 억	910364	N	N	68	N	N
36	20250224	140335	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1638	-7	5	-0.43	484483486	296791	44.27	1630	1647	1620	2135	1152	1645	1632.41	0.72	34853	1680	1662	1642	1624	1604	1671	1633	633	490	500	1210	1	1	126631721	2074	-1638.00	1.08	12	0.23	-1.00	1511.00	2760	20240418	-40.65	1244	20241210	31.67	1786	-8.29	20250210	1386	18.18	20250102	2760	-40.65	20240418	1244	31.67	20241210	3.64	N	018470	500	633 억	910364	N	N	68	N	N
37	20250224	130335	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1643	-2	5	-0.12	426358127	261408	38.99	1630	1646	1620	2135	1152	1645	1631.01	0.72	25437	1680	1662	1642	1624	1604	1671	1633	633	490	500	1210	1	1	126631721	2081	-1643.00	1.09	12	0.21	-1.00	1511.00	2760	20240418	-40.47	1244	20241210	32.07	1786	-8.01	20250210	1386	18.54	20250102	2760	-40.47	20240418	1244	32.07	20241210	3.64	N	018470	500	633 억	910364	N	N	68	N	N
38	20250224	120334	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1642	-3	5	-0.18	375652087	230522	34.39	1630	1643	1620	2135	1152	1645	1629.57	0.72	22546	1680	1662	1642	1624	1604	1671	1633	633	490	500	1210	1	1	126631721	2079	-1642.00	1.09	12	0.18	-1.00	1511.00	2760	20240418	-40.51	1244	20241210	31.99	1786	-8.06	20250210	1386	18.47	20250102	2760	-40.51	20240418	1244	31.99	20241210	3.64	N	018470	500	633 억	910364	N	N	68	N	N
39	20250224	110333	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1627	-18	5	-1.09	298087298	183043	27.30	1630	1643	1620	2135	1152	1645	1628.51	0.72	6891	1680	1662	1642	1624	1604	1671	1633	633	490	500	1210	1	1	126631721	2060	-1627.00	1.08	12	0.14	-1.00	1511.00	2760	20240418	-41.05	1244	20241210	30.79	1786	-8.90	20250210	1386	17.39	20250102	2760	-41.05	20240418	1244	30.79	20241210	3.64	N	018470	500	633 억	910364	N	N	68	N	N
40	20250224	100333	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1625	-20	5	-1.22	189282794	116100	17.32	1630	1643	1620	2135	1152	1645	1630.34	0.72	2402	1680	1662	1642	1624	1604	1671	1633	633	490	500	1210	1	1	126631721	2058	-1625.00	1.08	12	0.09	-1.00	1511.00	2760	20240418	-41.12	1244	20241210	30.63	1786	-9.01	20250210	1386	17.24	20250102	2760	-41.12	20240418	1244	30.63	20241210	3.64	N	018470	500	633 억	910364	N	N	68	N	N
41	20250224	090335	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1628	-17	5	-1.03	28962283	17827	2.66	1630	1630	1620	2135	1152	1645	1624.63	0.72	1598	1680	1662	1642	1624	1604	1671	1633	633	490	500	1210	1	1	126631721	2062	-1628.00	1.08	12	0.01	-1.00	1511.00	2760	20240418	-41.01	1244	20241210	30.87	1786	-8.85	20250210	1386	17.46	20250102	2760	-41.01	20240418	1244	30.87	20241210	3.64	N	018470	500	633 억	910364	N	N	68	N	N
42	20250221	160333	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1645	20	2	1.23	1090278670	665484	106.07	1629	1660	1622	2110	1138	1625	1638.32	0.70	28988	1650	1637	1625	1612	1600	1631	1606	633	485	500	1200	1	1	126631721	2083	-1645.00	1.09	12	0.53	-1.00	1511.00	2760	20240418	-40.40	1244	20241210	32.23	1786	-7.89	20250210	1386	18.69	20250102	2760	-40.40	20240418	1244	32.23	20241210	3.65	N	018470	500	633 억	885589	N	N	68	N	N
43	20250221	150335	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1643	18	2	1.11	1007379534	615118	98.04	1629	1660	1622	2110	1138	1625	1637.70	0.70	30582	1650	1637	1625	1612	1600	1631	1606	633	485	500	1200	1	1	126631721	2081	-1643.00	1.09	12	0.49	-1.00	1511.00	2760	20240418	-40.47	1244	20241210	32.07	1786	-8.01	20250210	1386	18.54	20250102	2760	-40.47	20240418	1244	32.07	20241210	3.65	N	018470	500	633 억	885589	N	N	43	N	N
44	20250221	140333	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1637	12	2	0.74	837984315	511870	81.58	1629	1660	1622	2110	1138	1625	1637.10	0.70	-2672	1650	1637	1625	1612	1600	1631	1606	633	485	500	1200	1	1	126631721	2073	-1637.00	1.08	12	0.40	-1.00	1511.00	2760	20240418	-40.69	1244	20241210	31.59	1786	-8.34	20250210	1386	18.11	20250102	2760	-40.69	20240418	1244	31.59	20241210	3.65	N	018470	500	633 억	885589	N	N	43	N	N
45	20250221	130333	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1633	8	2	0.49	738587331	451034	71.89	1629	1660	1622	2110	1138	1625	1637.54	0.70	-1268	1650	1637	1625	1612	1600	1631	1606	633	485	500	1200	1	1	126631721	2068	-1633.00	1.08	12	0.36	-1.00	1511.00	2760	20240418	-40.83	1244	20241210	31.27	1786	-8.57	20250210	1386	17.82	20250102	2760	-40.83	20240418	1244	31.27	20241210	3.65	N	018470	500	633 억	885589	N	N	43	N	N
46	20250221	120334	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1638	13	2	0.80	703499982	429500	68.46	1629	1660	1622	2110	1138	1625	1637.95	0.70	-1473	1650	1637	1625	1612	1600	1631	1606	633	485	500	1200	1	1	126631721	2074	-1638.00	1.08	12	0.34	-1.00	1511.00	2760	20240418	-40.65	1244	20241210	31.67	1786	-8.29	20250210	1386	18.18	20250102	2760	-40.65	20240418	1244	31.67	20241210	3.65	N	018470	500	633 억	885589	N	N	43	N	N
47	20250221	110332	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1629	4	2	0.25	615855796	375742	59.89	1629	1660	1622	2110	1138	1625	1639.04	0.70	2873	1650	1637	1625	1612	1600	1631	1606	633	485	500	1200	1	1	126631721	2063	-1629.00	1.08	12	0.30	-1.00	1511.00	2760	20240418	-40.98	1244	20241210	30.95	1786	-8.79	20250210	1386	17.53	20250102	2760	-40.98	20240418	1244	30.95	20241210	3.65	N	018470	500	633 억	885589	N	N	43	N	N
48	20250221	100333	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1637	12	2	0.74	470345428	286627	45.68	1629	1660	1622	2110	1138	1625	1640.97	0.70	14342	1650	1637	1625	1612	1600	1631	1606	633	485	500	1200	1	1	126631721	2073	-1637.00	1.08	12	0.23	-1.00	1511.00	2760	20240418	-40.69	1244	20241210	31.59	1786	-8.34	20250210	1386	18.11	20250102	2760	-40.69	20240418	1244	31.59	20241210	3.65	N	018470	500	633 억	885589	N	N	43	N	N
49	20250221	090333	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1635	10	2	0.62	103343187	63431	10.11	1629	1638	1622	2110	1138	1625	1629.22	0.70	8796	1650	1637	1625	1612	1600	1631	1606	633	485	500	1200	1	1	126631721	2070	-1635.00	1.08	12	0.05	-1.00	1511.00	2760	20240418	-40.76	1244	20241210	31.43	1786	-8.45	20250210	1386	17.97	20250102	2760	-40.76	20240418	1244	31.43	20241210	3.65	N	018470	500	633 억	885589	N	N	43	N	N
50	20250220	160332	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1625	-2	5	-0.12	1006381407	618989	83.83	1626	1638	1613	2115	1139	1627	1625.85	0.61	120583	1681	1653	1628	1600	1575	1668	1615	633	488	500	1200	1	1	126631721	2058	-1625.00	1.08	12	0.49	-1.00	1511.00	2760	20240418	-41.12	1244	20241210	30.63	1786	-9.01	20250210	1386	17.24	20250102	2760	-41.12	20240418	1244	30.63	20241210	3.66	N	018470	500	633 억	773273	N	N	43	N	N
51	20250220	150332	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1633	6	2	0.37	949005991	583761	79.06	1626	1638	1613	2115	1139	1627	1625.67	0.61	116772	1681	1653	1628	1600	1575	1668	1615	633	488	500	1200	1	1	126631721	2068	-1633.00	1.08	12	0.46	-1.00	1511.00	2760	20240418	-40.83	1244	20241210	31.27	1786	-8.57	20250210	1386	17.82	20250102	2760	-40.83	20240418	1244	31.27	20241210	3.66	N	018470	500	633 억	773273	N	N	126	N	N
52	20250220	140333	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1633	6	2	0.37	804589141	495273	67.08	1626	1637	1613	2115	1139	1627	1624.54	0.61	122368	1681	1653	1628	1600	1575	1668	1615	633	488	500	1200	1	1	126631721	2068	-1633.00	1.08	12	0.39	-1.00	1511.00	2760	20240418	-40.83	1244	20241210	31.27	1786	-8.57	20250210	1386	17.82	20250102	2760	-40.83	20240418	1244	31.27	20241210	3.66	N	018470	500	633 억	773273	N	N	126	N	N
53	20250220	130331	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1628	1	2	0.06	605036167	372658	50.47	1626	1637	1613	2115	1139	1627	1623.57	0.61	114094	1681	1653	1628	1600	1575	1668	1615	633	488	500	1200	1	1	126631721	2062	-1628.00	1.08	12	0.29	-1.00	1511.00	2760	20240418	-41.01	1244	20241210	30.87	1786	-8.85	20250210	1386	17.46	20250102	2760	-41.01	20240418	1244	30.87	20241210	3.66	N	018470	500	633 억	773273	N	N	126	N	N
54	20250220	120331	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1625	-2	5	-0.12	514497622	317071	42.94	1626	1637	1613	2115	1139	1627	1622.65	0.61	108468	1681	1653	1628	1600	1575	1668	1615	633	488	500	1200	1	1	126631721	2058	-1625.00	1.08	12	0.25	-1.00	1511.00	2760	20240418	-41.12	1244	20241210	30.63	1786	-9.01	20250210	1386	17.24	20250102	2760	-41.12	20240418	1244	30.63	20241210	3.66	N	018470	500	633 억	773273	N	N	126	N	N
55	20250220	110332	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1623	-4	5	-0.25	437943136	269973	36.56	1626	1637	1613	2115	1139	1627	1622.17	0.61	80791	1681	1653	1628	1600	1575	1668	1615	633	488	500	1200	1	1	126631721	2055	-1623.00	1.07	12	0.21	-1.00	1511.00	2760	20240418	-41.20	1244	20241210	30.47	1786	-9.13	20250210	1386	17.10	20250102	2760	-41.20	20240418	1244	30.47	20241210	3.66	N	018470	500	633 억	773273	N	N	126	N	N
56	20250220	100331	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1626	-1	5	-0.06	366105988	225726	30.57	1626	1637	1613	2115	1139	1627	1621.90	0.61	65841	1681	1653	1628	1600	1575	1668	1615	633	488	500	1200	1	1	126631721	2059	-1626.00	1.08	12	0.18	-1.00	1511.00	2760	20240418	-41.09	1244	20241210	30.71	1786	-8.96	20250210	1386	17.32	20250102	2760	-41.09	20240418	1244	30.71	20241210	3.66	N	018470	500	633 억	773273	N	N	126	N	N
57	20250220	090333	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1617	-10	5	-0.61	35355874	21814	2.95	1626	1627	1616	2115	1139	1627	1620.70	0.61	-6390	1681	1653	1628	1600	1575	1668	1615	633	488	500	1200	1	1	126631721	2048	-1617.00	1.07	12	0.02	-1.00	1511.00	2760	20240418	-41.41	1244	20241210	29.98	1786	-9.46	20250210	1386	16.67	20250102	2760	-41.41	20240418	1244	29.98	20241210	3.66	N	018470	500	633 억	773273	N	N	126	N	N
58	20250219	160330	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1627	15	2	0.93	1170485248	722017	143.14	1615	1656	1603	2095	1129	1612	1621.11	0.58	31251	1639	1625	1609	1595	1579	1617	1587	633	483	500	1190	1	1	126631721	2060	-1627.00	1.08	12	0.57	-1.00	1511.00	2760	20240418	-41.05	1244	20241210	30.79	1786	-8.90	20250210	1386	17.39	20250102	2760	-41.05	20240418	1244	30.79	20241210	3.66	N	018470	500	633 억	738471	N	N	126	N	N
59	20250219	150332	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1627	15	2	0.93	1110485748	685065	135.81	1615	1656	1603	2095	1129	1612	1620.99	0.58	42258	1639	1625	1609	1595	1579	1617	1587	633	483	500	1190	1	1	126631721	2060	-1627.00	1.08	12	0.54	-1.00	1511.00	2760	20240418	-41.05	1244	20241210	30.79	1786	-8.90	20250210	1386	17.39	20250102	2760	-41.05	20240418	1244	30.79	20241210	3.66	N	018470	500	633 억	738471	N	N	0	N	N
60	20250219	140330	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1623	11	2	0.68	842559778	521048	103.30	1615	1626	1603	2095	1129	1612	1617.05	0.58	64028	1639	1625	1609	1595	1579	1617	1587	633	483	500	1190	1	1	126631721	2055	-1623.00	1.07	12	0.41	-1.00	1511.00	2760	20240418	-41.20	1244	20241210	30.47	1786	-9.13	20250210	1386	17.10	20250102	2760	-41.20	20240418	1244	30.47	20241210	3.66	N	018470	500	633 억	738471	N	N	0	N	N
61	20250219	130330	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1619	7	2	0.43	724005639	447838	88.78	1615	1626	1603	2095	1129	1612	1616.67	0.58	62323	1639	1625	1609	1595	1579	1617	1587	633	483	500	1190	1	1	126631721	2050	-1619.00	1.07	12	0.35	-1.00	1511.00	2760	20240418	-41.34	1244	20241210	30.14	1786	-9.35	20250210	1386	16.81	20250102	2760	-41.34	20240418	1244	30.14	20241210	3.66	N	018470	500	633 억	738471	N	N	0	N	N
62	20250219	120330	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1619	7	2	0.43	619292821	383261	75.98	1615	1625	1603	2095	1129	1612	1615.85	0.58	62569	1639	1625	1609	1595	1579	1617	1587	633	483	500	1190	1	1	126631721	2050	-1619.00	1.07	12	0.30	-1.00	1511.00	2760	20240418	-41.34	1244	20241210	30.14	1786	-9.35	20250210	1386	16.81	20250102	2760	-41.34	20240418	1244	30.14	20241210	3.66	N	018470	500	633 억	738471	N	N	0	N	N
63	20250219	110331	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1619	7	2	0.43	510553299	316209	62.69	1615	1625	1603	2095	1129	1612	1614.61	0.58	64555	1639	1625	1609	1595	1579	1617	1587	633	483	500	1190	1	1	126631721	2050	-1619.00	1.07	12	0.25	-1.00	1511.00	2760	20240418	-41.34	1244	20241210	30.14	1786	-9.35	20250210	1386	16.81	20250102	2760	-41.34	20240418	1244	30.14	20241210	3.66	N	018470	500	633 억	738471	N	N	0	N	N
64	20250219	100330	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1618	6	2	0.37	309569617	192114	38.09	1615	1619	1603	2095	1129	1612	1611.38	0.58	35862	1639	1625	1609	1595	1579	1617	1587	633	483	500	1190	1	1	126631721	2049	-1618.00	1.07	12	0.15	-1.00	1511.00	2760	20240418	-41.38	1244	20241210	30.06	1786	-9.41	20250210	1386	16.74	20250102	2760	-41.38	20240418	1244	30.06	20241210	3.66	N	018470	500	633 억	738471	N	N	0	N	N
65	20250219	090331	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1608	-4	5	-0.25	14693137	9115	1.81	1615	1618	1607	2095	1129	1612	1611.97	0.58	-1459	1639	1625	1609	1595	1579	1617	1587	633	483	500	1190	1	1	126631721	2036	-1608.00	1.06	12	0.01	-1.00	1511.00	2760	20240418	-41.74	1244	20241210	29.26	1786	-9.97	20250210	1386	16.02	20250102	2760	-41.74	20240418	1244	29.26	20241210	3.66	N	018470	500	633 억	738471	N	N	0	N	N
66	20250218	160330	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1612	-11	5	-0.68	806191857	501833	90.94	1623	1623	1593	2105	1137	1623	1606.49	0.55	34083	1642	1632	1616	1606	1590	1637	1611	633	482	500	1200	1	1	126631721	2041	-1612.00	1.07	12	0.40	-1.00	1511.00	2760	20240418	-41.59	1244	20241210	29.58	1786	-9.74	20250210	1386	16.31	20250102	2760	-41.59	20240418	1244	29.58	20241210	3.71	N	018470	500	633 억	701882	N	N	45	N	N
67	20250218	150330	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1613	-10	5	-0.62	763693404	475449	86.16	1623	1623	1593	2105	1137	1623	1606.26	0.55	33303	1642	1632	1616	1606	1590	1637	1611	633	482	500	1200	1	1	126631721	2043	-1613.00	1.07	12	0.38	-1.00	1511.00	2760	20240418	-41.56	1244	20241210	29.66	1786	-9.69	20250210	1386	16.38	20250102	2760	-41.56	20240418	1244	29.66	20241210	3.71	N	018470	500	633 억	701882	N	N	45	N	N
68	20250218	140330	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1613	-10	5	-0.62	669417959	416962	75.56	1623	1623	1593	2105	1137	1623	1605.47	0.55	35917	1642	1632	1616	1606	1590	1637	1611	633	482	500	1200	1	1	126631721	2043	-1613.00	1.07	12	0.33	-1.00	1511.00	2760	20240418	-41.56	1244	20241210	29.66	1786	-9.69	20250210	1386	16.38	20250102	2760	-41.56	20240418	1244	29.66	20241210	3.71	N	018470	500	633 억	701882	N	N	45	N	N
69	20250218	130330	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1609	-14	5	-0.86	600308146	374048	67.78	1623	1623	1593	2105	1137	1623	1604.90	0.55	37293	1642	1632	1616	1606	1590	1637	1611	633	482	500	1200	1	1	126631721	2038	-1609.00	1.06	12	0.30	-1.00	1511.00	2760	20240418	-41.70	1244	20241210	29.34	1786	-9.91	20250210	1386	16.09	20250102	2760	-41.70	20240418	1244	29.34	20241210	3.71	N	018470	500	633 억	701882	N	N	45	N	N
70	20250218	120330	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1608	-15	5	-0.92	521052077	324797	58.86	1623	1623	1593	2105	1137	1623	1604.24	0.55	48725	1642	1632	1616	1606	1590	1637	1611	633	482	500	1200	1	1	126631721	2036	-1608.00	1.06	12	0.26	-1.00	1511.00	2760	20240418	-41.74	1244	20241210	29.26	1786	-9.97	20250210	1386	16.02	20250102	2760	-41.74	20240418	1244	29.26	20241210	3.71	N	018470	500	633 억	701882	N	N	45	N	N
71	20250218	110330	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1602	-21	5	-1.29	481693197	300253	54.41	1623	1623	1593	2105	1137	1623	1604.29	0.55	46264	1642	1632	1616	1606	1590	1637	1611	633	482	500	1200	1	1	126631721	2029	-1602.00	1.06	12	0.24	-1.00	1511.00	2760	20240418	-41.96	1244	20241210	28.78	1786	-10.30	20250210	1386	15.58	20250102	2760	-41.96	20240418	1244	28.78	20241210	3.71	N	018470	500	633 억	701882	N	N	45	N	N
72	20250218	100330	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1604	-19	5	-1.17	319276997	198840	36.03	1623	1623	1593	2105	1137	1623	1605.70	0.55	20329	1642	1632	1616	1606	1590	1637	1611	633	482	500	1200	1	1	126631721	2031	-1604.00	1.06	12	0.16	-1.00	1511.00	2760	20240418	-41.88	1244	20241210	28.94	1786	-10.19	20250210	1386	15.73	20250102	2760	-41.88	20240418	1244	28.94	20241210	3.71	N	018470	500	633 억	701882	N	N	45	N	N
73	20250218	090330	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1616	-7	5	-0.43	26801234	16561	3.00	1623	1623	1614	2105	1137	1623	1618.33	0.55	3687	1642	1632	1616	1606	1590	1637	1611	633	482	500	1200	1	1	126631721	2046	-1616.00	1.07	12	0.01	-1.00	1511.00	2760	20240418	-41.45	1244	20241210	29.90	1786	-9.52	20250210	1386	16.59	20250102	2760	-41.45	20240418	1244	29.90	20241210	3.71	N	018470	500	633 억	701882	N	N	45	N	N
74	20250217	160329	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1623	18	2	1.12	880082974	544564	92.18	1607	1626	1600	2085	1124	1605	1616.12	0.50	58798	1636	1620	1605	1589	1574	1628	1597	633	480	500	1180	1	1	126631721	2055	-1623.00	1.07	12	0.43	-1.00	1511.00	2760	20240418	-41.20	1244	20241210	30.47	1786	-9.13	20250210	1386	17.10	20250102	2760	-41.20	20240418	1244	30.47	20241210	3.72	N	018470	500	633 억	638705	N	N	45	N	N
75	20250217	150329	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1620	15	2	0.93	825406759	510839	86.47	1607	1626	1600	2085	1124	1605	1615.79	0.50	57824	1636	1620	1605	1589	1574	1628	1597	633	480	500	1180	1	1	126631721	2051	-1620.00	1.07	12	0.40	-1.00	1511.00	2760	20240418	-41.30	1244	20241210	30.23	1786	-9.29	20250210	1386	16.88	20250102	2760	-41.30	20240418	1244	30.23	20241210	3.72	N	018470	500	633 억	638705	N	N	91	N	N
76	20250217	140329	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1620	15	2	0.93	700715029	433841	73.44	1607	1626	1600	2085	1124	1605	1615.14	0.50	48168	1636	1620	1605	1589	1574	1628	1597	633	480	500	1180	1	1	126631721	2051	-1620.00	1.07	12	0.34	-1.00	1511.00	2760	20240418	-41.30	1244	20241210	30.23	1786	-9.29	20250210	1386	16.88	20250102	2760	-41.30	20240418	1244	30.23	20241210	3.72	N	018470	500	633 억	638705	N	N	91	N	N
77	20250217	130330	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1625	20	2	1.25	628624566	389399	65.91	1607	1625	1600	2085	1124	1605	1614.35	0.50	51682	1636	1620	1605	1589	1574	1628	1597	633	480	500	1180	1	1	126631721	2058	-1625.00	1.08	12	0.31	-1.00	1511.00	2760	20240418	-41.12	1244	20241210	30.63	1786	-9.01	20250210	1386	17.24	20250102	2760	-41.12	20240418	1244	30.63	20241210	3.72	N	018470	500	633 억	638705	N	N	91	N	N
78	20250217	120331	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1618	13	2	0.81	534120516	331121	56.05	1607	1622	1600	2085	1124	1605	1613.07	0.50	47921	1636	1620	1605	1589	1574	1628	1597	633	480	500	1180	1	1	126631721	2049	-1618.00	1.07	12	0.26	-1.00	1511.00	2760	20240418	-41.38	1244	20241210	30.06	1786	-9.41	20250210	1386	16.74	20250102	2760	-41.38	20240418	1244	30.06	20241210	3.72	N	018470	500	633 억	638705	N	N	91	N	N
79	20250217	110329	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1615	10	2	0.62	454391839	281816	47.70	1607	1622	1600	2085	1124	1605	1612.37	0.50	42194	1636	1620	1605	1589	1574	1628	1597	633	480	500	1180	1	1	126631721	2045	-1615.00	1.07	12	0.22	-1.00	1511.00	2760	20240418	-41.49	1244	20241210	29.82	1786	-9.57	20250210	1386	16.52	20250102	2760	-41.49	20240418	1244	29.82	20241210	3.72	N	018470	500	633 억	638705	N	N	91	N	N
80	20250217	100328	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1615	10	2	0.62	368196382	228400	38.66	1607	1622	1600	2085	1124	1605	1612.07	0.50	34724	1636	1620	1605	1589	1574	1628	1597	633	480	500	1180	1	1	126631721	2045	-1615.00	1.07	12	0.18	-1.00	1511.00	2760	20240418	-41.49	1244	20241210	29.82	1786	-9.57	20250210	1386	16.52	20250102	2760	-41.49	20240418	1244	29.82	20241210	3.72	N	018470	500	633 억	638705	N	N	91	N	N
81	20250217	090328	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1602	-3	5	-0.19	19941238	12425	2.10	1607	1614	1600	2085	1124	1605	1604.93	0.50	-745	1636	1620	1605	1589	1574	1628	1597	633	480	500	1180	1	1	126631721	2029	-1602.00	1.06	12	0.01	-1.00	1511.00	2760	20240418	-41.96	1244	20241210	28.78	1786	-10.30	20250210	1386	15.58	20250102	2760	-41.96	20240418	1244	28.78	20241210	3.72	N	018470	500	633 억	638705	N	N	91	N	N
82	20250214	160327	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1605	3	2	0.19	902158548	561233	51.48	1601	1621	1590	2080	1122	1602	1607.46	0.47	35294	1651	1626	1592	1567	1533	1639	1580	633	478	500	1180	1	1	126631721	2032	-1605.00	1.06	12	0.44	-1.00	1511.00	2760	20240418	-41.85	1244	20241210	29.02	1786	-10.13	20250210	1386	15.80	20250102	2760	-41.85	20240418	1244	29.02	20241210	3.75	N	018470	500	633 억	601250	N	N	91	N	N
83	20250214	150327	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1611	9	2	0.56	824001635	512603	47.02	1601	1621	1590	2080	1122	1602	1607.49	0.47	38943	1651	1626	1592	1567	1533	1639	1580	633	478	500	1180	1	1	126631721	2040	-1611.00	1.07	12	0.40	-1.00	1511.00	2760	20240418	-41.63	1244	20241210	29.50	1786	-9.80	20250210	1386	16.23	20250102	2760	-41.63	20240418	1244	29.50	20241210	3.75	N	018470	500	633 억	601250	N	N	127	N	N
84	20250214	140328	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1615	13	2	0.81	735235096	457504	41.96	1601	1621	1590	2080	1122	1602	1607.06	0.47	40484	1651	1626	1592	1567	1533	1639	1580	633	478	500	1180	1	1	126631721	2045	-1615.00	1.07	12	0.36	-1.00	1511.00	2760	20240418	-41.49	1244	20241210	29.82	1786	-9.57	20250210	1386	16.52	20250102	2760	-41.49	20240418	1244	29.82	20241210	3.75	N	018470	500	633 억	601250	N	N	127	N	N
85	20250214	130328	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1619	17	2	1.06	557739797	347362	31.86	1601	1621	1590	2080	1122	1602	1605.65	0.47	27136	1651	1626	1592	1567	1533	1639	1580	633	478	500	1180	1	1	126631721	2050	-1619.00	1.07	12	0.27	-1.00	1511.00	2760	20240418	-41.34	1244	20241210	30.14	1786	-9.35	20250210	1386	16.81	20250102	2760	-41.34	20240418	1244	30.14	20241210	3.75	N	018470	500	633 억	601250	N	N	127	N	N
86	20250214	120328	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1613	11	2	0.69	456513144	284721	26.12	1601	1615	1590	2080	1122	1602	1603.37	0.47	18269	1651	1626	1592	1567	1533	1639	1580	633	478	500	1180	1	1	126631721	2043	-1613.00	1.07	12	0.22	-1.00	1511.00	2760	20240418	-41.56	1244	20241210	29.66	1786	-9.69	20250210	1386	16.38	20250102	2760	-41.56	20240418	1244	29.66	20241210	3.75	N	018470	500	633 억	601250	N	N	127	N	N
87	20250214	110326	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1611	9	2	0.56	367658695	229621	21.06	1601	1612	1590	2080	1122	1602	1601.15	0.47	10111	1651	1626	1592	1567	1533	1639	1580	633	478	500	1180	1	1	126631721	2040	-1611.00	1.07	12	0.18	-1.00	1511.00	2760	20240418	-41.63	1244	20241210	29.50	1786	-9.80	20250210	1386	16.23	20250102	2760	-41.63	20240418	1244	29.50	20241210	3.75	N	018470	500	633 억	601250	N	N	127	N	N
88	20250214	100328	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1602	0	3	0.00	274792127	171767	15.76	1601	1609	1590	2080	1122	1602	1599.79	0.47	574	1651	1626	1592	1567	1533	1639	1580	633	478	500	1180	1	1	126631721	2029	-1602.00	1.06	12	0.14	-1.00	1511.00	2760	20240418	-41.96	1244	20241210	28.78	1786	-10.30	20250210	1386	15.58	20250102	2760	-41.96	20240418	1244	28.78	20241210	3.75	N	018470	500	633 억	601250	N	N	127	N	N
89	20250214	090328	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1594	-8	5	-0.50	30986255	19397	1.78	1601	1601	1593	2080	1122	1602	1597.45	0.47	-8816	1651	1626	1592	1567	1533	1639	1580	633	478	500	1180	1	1	126631721	2019	-1594.00	1.05	12	0.02	-1.00	1511.00	2760	20240418	-42.25	1244	20241210	28.14	1786	-10.75	20250210	1386	15.01	20250102	2760	-42.25	20240418	1244	28.14	20241210	3.75	N	018470	500	633 억	601250	N	N	127	N	N
90	20250213	160325	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1602	25	2	1.59	1675552543	1050847	52.37	1577	1617	1558	2050	1104	1577	1594.45	0.44	38766	1643	1610	1592	1559	1541	1601	1550	633	473	500	1160	1	1	126631721	2029	-1602.00	1.06	12	0.83	-1.00	1511.00	2760	20240418	-41.96	1244	20241210	28.78	1786	-10.30	20250210	1386	15.58	20250102	2760	-41.96	20240418	1244	28.78	20241210	3.74	N	018470	500	633 억	561261	N	N	127	N	N
91	20250213	150325	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1601	24	2	1.52	1458880135	915758	45.64	1577	1617	1558	2050	1104	1577	1593.08	0.44	26244	1643	1610	1592	1559	1541	1601	1550	633	473	500	1160	1	1	126631721	2027	-1601.00	1.06	12	0.72	-1.00	1511.00	2760	20240418	-41.99	1244	20241210	28.70	1786	-10.36	20250210	1386	15.51	20250102	2760	-41.99	20240418	1244	28.70	20241210	3.74	N	018470	500	633 억	561261	N	N	500	N	N
92	20250213	140325	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1603	26	2	1.65	1325883395	832466	41.49	1577	1617	1558	2050	1104	1577	1592.72	0.44	-2706	1643	1610	1592	1559	1541	1601	1550	633	473	500	1160	1	1	126631721	2030	-1603.00	1.06	12	0.66	-1.00	1511.00	2760	20240418	-41.92	1244	20241210	28.86	1786	-10.25	20250210	1386	15.66	20250102	2760	-41.92	20240418	1244	28.86	20241210	3.74	N	018470	500	633 억	561261	N	N	500	N	N
93	20250213	130325	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1608	31	2	1.97	1040432490	654720	32.63	1577	1617	1558	2050	1104	1577	1589.13	0.44	26894	1643	1610	1592	1559	1541	1601	1550	633	473	500	1160	1	1	126631721	2036	-1608.00	1.06	12	0.52	-1.00	1511.00	2760	20240418	-41.74	1244	20241210	29.26	1786	-9.97	20250210	1386	16.02	20250102	2760	-41.74	20240418	1244	29.26	20241210	3.74	N	018470	500	633 억	561261	N	N	500	N	N
94	20250213	120325	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1603	26	2	1.65	908594865	572224	28.52	1577	1617	1558	2050	1104	1577	1587.83	0.44	19922	1643	1610	1592	1559	1541	1601	1550	633	473	500	1160	1	1	126631721	2030	-1603.00	1.06	12	0.45	-1.00	1511.00	2760	20240418	-41.92	1244	20241210	28.86	1786	-10.25	20250210	1386	15.66	20250102	2760	-41.92	20240418	1244	28.86	20241210	3.74	N	018470	500	633 억	561261	N	N	500	N	N
95	20250213	110324	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1603	26	2	1.65	741942551	468546	23.35	1577	1609	1558	2050	1104	1577	1583.50	0.44	3663	1643	1610	1592	1559	1541	1601	1550	633	473	500	1160	1	1	126631721	2030	-1603.00	1.06	12	0.37	-1.00	1511.00	2760	20240418	-41.92	1244	20241210	28.86	1786	-10.25	20250210	1386	15.66	20250102	2760	-41.92	20240418	1244	28.86	20241210	3.74	N	018470	500	633 억	561261	N	N	500	N	N
96	20250213	100325	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1587	10	2	0.63	445334811	283141	14.11	1577	1595	1558	2050	1104	1577	1572.84	0.44	11013	1643	1610	1592	1559	1541	1601	1550	633	473	500	1160	1	1	126631721	2010	-1587.00	1.05	12	0.22	-1.00	1511.00	2760	20240418	-42.50	1244	20241210	27.57	1786	-11.14	20250210	1386	14.50	20250102	2760	-42.50	20240418	1244	27.57	20241210	3.74	N	018470	500	633 억	561261	N	N	500	N	N
97	20250213	090324	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1582	5	2	0.32	70396868	44641	2.22	1577	1586	1573	2050	1104	1577	1576.96	0.44	1080	1643	1610	1592	1559	1541	1601	1550	633	473	500	1160	1	1	126631721	2003	-1582.00	1.05	12	0.04	-1.00	1511.00	2760	20240418	-42.68	1244	20241210	27.17	1786	-11.42	20250210	1386	14.14	20250102	2760	-42.68	20240418	1244	27.17	20241210	3.74	N	018470	500	633 억	561261	N	N	500	N	N
98	20250212	160323	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1577	-69	5	-4.19	3185710917	1993596	15.72	1610	1625	1574	2135	1153	1646	1598.09	0.36	99987	1798	1721	1623	1546	1448	1760	1585	633	489	500	1210	1	1	126631721	1997	-1577.00	1.04	12	1.57	-1.00	1511.00	2760	20240418	-42.86	1244	20241210	26.77	1786	-11.70	20250210	1386	13.78	20250102	2760	-42.86	20240418	1244	26.77	20241210	3.37	N	018470	500	633 억	460074	N	N	500	N	N
99	20250212	150323	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1584	-62	5	-3.77	2952364401	1845846	14.55	1610	1625	1574	2135	1153	1646	1599.44	0.36	75401	1798	1721	1623	1546	1448	1760	1585	633	489	500	1210	1	1	126631721	2006	-1584.00	1.05	12	1.46	-1.00	1511.00	2760	20240418	-42.61	1244	20241210	27.33	1786	-11.31	20250210	1386	14.29	20250102	2760	-42.61	20240418	1244	27.33	20241210	3.37	N	018470	500	633 억	460074	N	N	0	N	N
100	20250212	140324	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1602	-44	5	-2.67	2495173007	1558438	12.29	1610	1625	1574	2135	1153	1646	1601.04	0.36	108234	1798	1721	1623	1546	1448	1760	1585	633	489	500	1210	1	1	126631721	2029	-1602.00	1.06	12	1.23	-1.00	1511.00	2760	20240418	-41.96	1244	20241210	28.78	1786	-10.30	20250210	1386	15.58	20250102	2760	-41.96	20240418	1244	28.78	20241210	3.37	N	018470	500	633 억	460074	N	N	0	N	N
101	20250212	130323	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1618	-28	5	-1.70	1865162686	1166262	9.20	1610	1623	1574	2135	1153	1646	1599.22	0.36	82332	1798	1721	1623	1546	1448	1760	1585	633	489	500	1210	1	1	126631721	2049	-1618.00	1.07	12	0.92	-1.00	1511.00	2760	20240418	-41.38	1244	20241210	30.06	1786	-9.41	20250210	1386	16.74	20250102	2760	-41.38	20240418	1244	30.06	20241210	3.37	N	018470	500	633 억	460074	N	N	0	N	N
102	20250212	120323	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1602	-44	5	-2.67	1694211696	1059945	8.36	1610	1623	1574	2135	1153	1646	1598.35	0.36	87042	1798	1721	1623	1546	1448	1760	1585	633	489	500	1210	1	1	126631721	2029	-1602.00	1.06	12	0.84	-1.00	1511.00	2760	20240418	-41.96	1244	20241210	28.78	1786	-10.30	20250210	1386	15.58	20250102	2760	-41.96	20240418	1244	28.78	20241210	3.37	N	018470	500	633 억	460074	N	N	0	N	N
103	20250212	110323	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1597	-49	5	-2.98	1458076913	912180	7.19	1610	1623	1574	2135	1153	1646	1598.40	0.36	98354	1798	1721	1623	1546	1448	1760	1585	633	489	500	1210	1	1	126631721	2022	-1597.00	1.06	12	0.72	-1.00	1511.00	2760	20240418	-42.14	1244	20241210	28.38	1786	-10.58	20250210	1386	15.22	20250102	2760	-42.14	20240418	1244	28.38	20241210	3.37	N	018470	500	633 억	460074	N	N	0	N	N
104	20250212	100324	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1601	-45	5	-2.73	1251750488	783313	6.18	1610	1623	1574	2135	1153	1646	1597.95	0.36	104807	1798	1721	1623	1546	1448	1760	1585	633	489	500	1210	1	1	126631721	2027	-1601.00	1.06	12	0.62	-1.00	1511.00	2760	20240418	-41.99	1244	20241210	28.70	1786	-10.36	20250210	1386	15.51	20250102	2760	-41.99	20240418	1244	28.70	20241210	3.37	N	018470	500	633 억	460074	N	N	0	N	N
105	20250212	090325	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1604	-42	5	-2.55	485250203	303804	2.40	1610	1610	1574	2135	1153	1646	1597.07	0.36	75529	1798	1721	1623	1546	1448	1760	1585	633	489	500	1210	1	1	126631721	2031	-1604.00	1.06	12	0.24	-1.00	1511.00	2760	20240418	-41.88	1244	20241210	28.94	1786	-10.19	20250210	1386	15.73	20250102	2760	-41.88	20240418	1244	28.94	20241210	3.37	N	018470	500	633 억	460074	N	N	0	N	N
106	20250211	160323	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1646	90	2	5.78	20596364071	12478420	110.87	1588	1700	1525	2020	1090	1556	1650.57	0.47	-126399	1870	1712	1628	1470	1386	1671	1429	633	464	500	1150	1	1	126631721	2084	-1646.00	1.09	12	9.85	-1.00	1511.00	2760	20240418	-40.36	1244	20241210	32.32	1786	-7.84	20250210	1386	18.76	20250102	2760	-40.36	20240418	1244	32.32	20241210	3.38	N	018470	500	633 억	591854	N	N	0	N	N
107	20250211	150323	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1631	75	2	4.82	19794932581	11991209	106.54	1588	1700	1525	2020	1090	1556	1650.79	0.47	-135159	1870	1712	1628	1470	1386	1671	1429	633	464	500	1150	1	1	126631721	2065	-1631.00	1.08	12	9.47	-1.00	1511.00	2760	20240418	-40.91	1244	20241210	31.11	1786	-8.68	20250210	1386	17.68	20250102	2760	-40.91	20240418	1244	31.11	20241210	3.38	N	018470	500	633 억	591854	N	N	0	N	N
108	20250211	140324	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1609	53	2	3.41	2695758105	1724762	15.32	1588	1620	1525	2020	1090	1556	1562.97	0.47	136847	1870	1712	1628	1470	1386	1671	1429	633	464	500	1150	1	1	126631721	2038	-1609.00	1.06	12	1.36	-1.00	1511.00	2760	20240418	-41.70	1244	20241210	29.34	1786	-9.91	20250210	1386	16.09	20250102	2760	-41.70	20240418	1244	29.34	20241210	3.38	N	018470	500	633 억	591854	N	N	0	N	N
109	20250211	130321	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1548	-8	5	-0.51	1489373899	962431	8.55	1588	1588	1525	2020	1090	1556	1547.51	0.47	114805	1870	1712	1628	1470	1386	1671	1429	633	464	500	1150	1	1	126631721	1960	-1548.00	1.02	12	0.76	-1.00	1511.00	2760	20240418	-43.91	1244	20241210	24.44	1786	-13.33	20250210	1386	11.69	20250102	2760	-43.91	20240418	1244	24.44	20241210	3.38	N	018470	500	633 억	591854	N	N	0	N	N
110	20250211	120322	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1549	-7	5	-0.45	1323323078	854936	7.60	1588	1588	1525	2020	1090	1556	1547.86	0.47	110492	1870	1712	1628	1470	1386	1671	1429	633	464	500	1150	1	1	126631721	1962	-1549.00	1.03	12	0.68	-1.00	1511.00	2760	20240418	-43.88	1244	20241210	24.52	1786	-13.27	20250210	1386	11.76	20250102	2760	-43.88	20240418	1244	24.52	20241210	3.38	N	018470	500	633 억	591854	N	N	0	N	N
111	20250211	110323	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1549	-7	5	-0.45	1161472126	750592	6.67	1588	1588	1525	2020	1090	1556	1547.41	0.47	129379	1870	1712	1628	1470	1386	1671	1429	633	464	500	1150	1	1	126631721	1962	-1549.00	1.03	12	0.59	-1.00	1511.00	2760	20240418	-43.88	1244	20241210	24.52	1786	-13.27	20250210	1386	11.76	20250102	2760	-43.88	20240418	1244	24.52	20241210	3.38	N	018470	500	633 억	591854	N	N	0	N	N
112	20250211	100323	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1537	-19	5	-1.22	960646664	620729	5.52	1588	1588	1525	2020	1090	1556	1547.61	0.47	140419	1870	1712	1628	1470	1386	1671	1429	633	464	500	1150	1	1	126631721	1946	-1537.00	1.02	12	0.49	-1.00	1511.00	2760	20240418	-44.31	1244	20241210	23.55	1786	-13.94	20250210	1386	10.89	20250102	2760	-44.31	20240418	1244	23.55	20241210	3.38	N	018470	500	633 억	591854	N	N	0	N	N
113	20250211	090324	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1566	10	2	0.64	165074945	104502	0.93	1588	1588	1565	2020	1090	1556	1579.66	0.47	-40959	1870	1712	1628	1470	1386	1671	1429	633	464	500	1150	1	1	126631721	1983	-1566.00	1.04	12	0.08	-1.00	1511.00	2760	20240418	-43.26	1244	20241210	25.88	1786	-12.32	20250210	1386	12.99	20250102	2760	-43.26	20240418	1244	25.88	20241210	3.38	N	018470	500	633 억	591854	N	N	0	N	N
114	20250210	160321	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1556	31	2	2.03	18757429653	11191896	3931.05	1611	1786	1544	1982	1068	1525	1676.16	1.14	-852883	1557	1540	1523	1506	1489	1532	1498	633	457	500	1120	1	1	126631721	1970	-1556.00	1.03	12	8.84	-1.00	1511.00	2760	20240418	-43.62	1244	20241210	25.08	1786	-12.88	20250210	1386	12.27	20250102	2760	-43.62	20240418	1244	25.08	20241210	3.37	N	018470	500	633 억	1441792	N	N	5	N	N
115	20250210	150321	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1575	50	2	3.28	18216339530	10845006	3809.21	1611	1786	1571	1982	1068	1525	1679.78	1.14	-922729	1557	1540	1523	1506	1489	1532	1498	633	457	500	1120	1	1	126631721	1994	-1575.00	1.04	12	8.56	-1.00	1511.00	2760	20240418	-42.93	1244	20241210	26.61	1786	-11.81	20250210	1386	13.64	20250102	2760	-42.93	20240418	1244	26.61	20241210	3.37	N	018470	500	633 억	1441792	N	N	5	N	N
116	20250210	140322	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1589	64	2	4.20	17562086450	10431448	3663.95	1611	1786	1574	1982	1068	1525	1683.66	1.14	-957707	1557	1540	1523	1506	1489	1532	1498	633	457	500	1120	1	1	126631721	2012	-1589.00	1.05	12	8.24	-1.00	1511.00	2760	20240418	-42.43	1244	20241210	27.73	1786	-11.03	20250210	1386	14.65	20250102	2760	-42.43	20240418	1244	27.73	20241210	3.37	N	018470	500	633 억	1441792	N	N	5	N	N
117	20250210	130322	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1624	99	2	6.49	16254133805	9614453	3376.99	1611	1786	1610	1982	1068	1525	1690.69	1.14	-985181	1557	1540	1523	1506	1489	1532	1498	633	457	500	1120	1	1	126631721	2056	-1624.00	1.07	12	7.59	-1.00	1511.00	2760	20240418	-41.16	1244	20241210	30.55	1786	-9.07	20250210	1386	17.17	20250102	2760	-41.16	20240418	1244	30.55	20241210	3.37	N	018470	500	633 억	1441792	N	N	5	N	N
118	20250210	120320	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1629	104	2	6.82	15546238079	9178845	3223.98	1611	1786	1610	1982	1068	1525	1693.81	1.14	-982852	1557	1540	1523	1506	1489	1532	1498	633	457	500	1120	1	1	126631721	2063	-1629.00	1.08	12	7.25	-1.00	1511.00	2760	20240418	-40.98	1244	20241210	30.95	1786	-8.79	20250210	1386	17.53	20250102	2760	-40.98	20240418	1244	30.95	20241210	3.37	N	018470	500	633 억	1441792	N	N	5	N	N
119	20250210	110320	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1644	119	2	7.80	14733197093	8682310	3049.58	1611	1786	1610	1982	1068	1525	1697.04	1.14	-981613	1557	1540	1523	1506	1489	1532	1498	633	457	500	1120	1	1	126631721	2082	-1644.00	1.09	12	6.86	-1.00	1511.00	2760	20240418	-40.43	1244	20241210	32.15	1786	-7.95	20250210	1386	18.61	20250102	2760	-40.43	20240418	1244	32.15	20241210	3.37	N	018470	500	633 억	1441792	N	N	5	N	N
120	20250210	100319	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1632	107	2	7.02	12960505447	7600778	2669.70	1611	1786	1610	1982	1068	1525	1705.29	1.14	-959475	1557	1540	1523	1506	1489	1532	1498	633	457	500	1120	1	1	126631721	2067	-1632.00	1.08	12	6.00	-1.00	1511.00	2760	20240418	-40.87	1244	20241210	31.19	1786	-8.62	20250210	1386	17.75	20250102	2760	-40.87	20240418	1244	31.19	20241210	3.37	N	018470	500	633 억	1441792	N	N	5	N	N
121	20250210	090320	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1772	247	2	16.20	3920371937	2257821	793.04	1611	1772	1610	1982	1068	1525	1736.90	1.14	-247812	1557	1540	1523	1506	1489	1532	1498	633	457	500	1120	1	1	126631721	2244	-1772.00	1.17	12	1.78	-1.00	1511.00	2760	20240418	-35.80	1244	20241210	42.44	1772	0.00	20250210	1386	27.85	20250102	2760	-35.80	20240418	1244	42.44	20241210	3.37	N	018470	500	633 억	1441792	N	N	5	N	N
122	20250207	160317	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1525	-8	5	-0.52	432088135	284184	23.05	1534	1540	1506	1992	1074	1533	1520.45	1.16	-30614	1643	1587	1525	1469	1407	1616	1498	633	459	500	1130	1	1	126631721	1931	-1525.00	1.01	12	0.22	-1.00	1511.00	2760	20240418	-44.75	1244	20241210	22.59	1619	-5.81	20250115	1386	10.03	20250102	2760	-44.75	20240418	1244	22.59	20241210	3.38	N	018470	500	633 억	1470365	N	N	5	N	N
123	20250207	150319	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1519	-14	5	-0.91	397531430	261455	21.21	1534	1540	1506	1992	1074	1533	1520.46	1.16	-20931	1643	1587	1525	1469	1407	1616	1498	633	459	500	1130	1	1	126631721	1924	-1519.00	1.01	12	0.21	-1.00	1511.00	2760	20240418	-44.96	1244	20241210	22.11	1619	-6.18	20250115	1386	9.60	20250102	2760	-44.96	20240418	1244	22.11	20241210	3.38	N	018470	500	633 억	1470365	N	N	60	N	N
124	20250207	140317	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1519	-14	5	-0.91	362307150	238303	19.33	1534	1540	1506	1992	1074	1533	1520.36	1.16	-15829	1643	1587	1525	1469	1407	1616	1498	633	459	500	1130	1	1	126631721	1924	-1519.00	1.01	12	0.19	-1.00	1511.00	2760	20240418	-44.96	1244	20241210	22.11	1619	-6.18	20250115	1386	9.60	20250102	2760	-44.96	20240418	1244	22.11	20241210	3.38	N	018470	500	633 억	1470365	N	N	60	N	N
125	20250207	130317	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1524	-9	5	-0.59	343109250	225662	18.30	1534	1540	1506	1992	1074	1533	1520.46	1.16	-14354	1643	1587	1525	1469	1407	1616	1498	633	459	500	1130	1	1	126631721	1930	-1524.00	1.01	12	0.18	-1.00	1511.00	2760	20240418	-44.78	1244	20241210	22.51	1619	-5.87	20250115	1386	9.96	20250102	2760	-44.78	20240418	1244	22.51	20241210	3.38	N	018470	500	633 억	1470365	N	N	60	N	N
126	20250207	120317	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1515	-18	5	-1.17	313540916	206212	16.73	1534	1540	1506	1992	1074	1533	1520.48	1.16	-16541	1643	1587	1525	1469	1407	1616	1498	633	459	500	1130	1	1	126631721	1918	-1515.00	1.00	12	0.16	-1.00	1511.00	2760	20240418	-45.11	1244	20241210	21.78	1619	-6.42	20250115	1386	9.31	20250102	2760	-45.11	20240418	1244	21.78	20241210	3.38	N	018470	500	633 억	1470365	N	N	60	N	N
127	20250207	110316	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1517	-16	5	-1.04	242440756	159272	12.92	1534	1540	1506	1992	1074	1533	1522.18	1.16	-26215	1643	1587	1525	1469	1407	1616	1498	633	459	500	1130	1	1	126631721	1921	-1517.00	1.00	12	0.13	-1.00	1511.00	2760	20240418	-45.04	1244	20241210	21.95	1619	-6.30	20250115	1386	9.45	20250102	2760	-45.04	20240418	1244	21.95	20241210	3.38	N	018470	500	633 억	1470365	N	N	60	N	N
128	20250207	100317	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1521	-12	5	-0.78	205945453	135181	10.96	1534	1540	1511	1992	1074	1533	1523.48	1.16	-22949	1643	1587	1525	1469	1407	1616	1498	633	459	500	1130	1	1	126631721	1926	-1521.00	1.01	12	0.11	-1.00	1511.00	2760	20240418	-44.89	1244	20241210	22.27	1619	-6.05	20250115	1386	9.74	20250102	2760	-44.89	20240418	1244	22.27	20241210	3.38	N	018470	500	633 억	1470365	N	N	60	N	N
129	20250207	090318	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1520	-13	5	-0.85	24694916	16195	1.31	1534	1535	1511	1992	1074	1533	1524.85	1.16	-5544	1643	1587	1525	1469	1407	1616	1498	633	459	500	1130	1	1	126631721	1925	-1520.00	1.01	12	0.01	-1.00	1511.00	2760	20240418	-44.93	1244	20241210	22.19	1619	-6.11	20250115	1386	9.67	20250102	2760	-44.93	20240418	1244	22.19	20241210	3.38	N	018470	500	633 억	1470365	N	N	60	N	N
130	20250206	160311	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1533	63	2	4.29	1861253957	1225278	350.56	1463	1581	1463	1911	1029	1470	1519.05	1.14	37189	1533	1501	1470	1438	1407	1517	1454	633	441	500	1080	1	1	126631721	1941	-1533.00	1.01	12	0.97	-1.00	1511.00	2760	20240418	-44.46	1244	20241210	23.23	1619	-5.31	20250115	1386	10.61	20250102	2760	-44.46	20240418	1244	23.23	20241210	3.35	N	018470	500	633 억	1441285	N	N	60	N	N
131	20250206	150312	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1526	56	2	3.81	1792057770	1179965	337.59	1463	1581	1463	1911	1029	1470	1518.74	1.14	31529	1533	1501	1470	1438	1407	1517	1454	633	441	500	1080	1	1	126631721	1932	-1526.00	1.01	12	0.93	-1.00	1511.00	2760	20240418	-44.71	1244	20241210	22.67	1619	-5.74	20250115	1386	10.10	20250102	2760	-44.71	20240418	1244	22.67	20241210	3.35	N	018470	500	633 억	1441285	N	N	42	N	N
132	20250206	140314	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1519	49	2	3.33	1544006239	1017827	291.20	1463	1581	1463	1911	1029	1470	1516.96	1.14	-21108	1533	1501	1470	1438	1407	1517	1454	633	441	500	1080	1	1	126631721	1924	-1519.00	1.01	12	0.80	-1.00	1511.00	2760	20240418	-44.96	1244	20241210	22.11	1619	-6.18	20250115	1386	9.60	20250102	2760	-44.96	20240418	1244	22.11	20241210	3.35	N	018470	500	633 억	1441285	N	N	42	N	N
133	20250206	130311	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1513	43	2	2.93	1328089750	876037	250.64	1463	1581	1463	1911	1029	1470	1516.02	1.14	-81944	1533	1501	1470	1438	1407	1517	1454	633	441	500	1080	1	1	126631721	1916	-1513.00	1.00	12	0.69	-1.00	1511.00	2760	20240418	-45.18	1244	20241210	21.62	1619	-6.55	20250115	1386	9.16	20250102	2760	-45.18	20240418	1244	21.62	20241210	3.35	N	018470	500	633 억	1441285	N	N	42	N	N
134	20250206	120310	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1513	43	2	2.93	1206471317	795312	227.54	1463	1581	1463	1911	1029	1470	1516.98	1.14	-113003	1533	1501	1470	1438	1407	1517	1454	633	441	500	1080	1	1	126631721	1916	-1513.00	1.00	12	0.63	-1.00	1511.00	2760	20240418	-45.18	1244	20241210	21.62	1619	-6.55	20250115	1386	9.16	20250102	2760	-45.18	20240418	1244	21.62	20241210	3.35	N	018470	500	633 억	1441285	N	N	42	N	N
135	20250206	110304	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1488	18	2	1.22	122014874	82600	23.63	1463	1488	1463	1911	1029	1470	1477.18	1.14	13072	1533	1501	1470	1438	1407	1517	1454	633	441	500	1080	1	1	126631721	1884	-1488.00	0.98	12	0.07	-1.00	1511.00	2760	20240418	-46.09	1244	20241210	19.61	1619	-8.09	20250115	1386	7.36	20250102	2760	-46.09	20240418	1244	19.61	20241210	3.35	N	018470	500	633 억	1441285	N	N	42	N	N
136	20250206	100311	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1480	10	2	0.68	68668415	46668	13.35	1463	1487	1463	1911	1029	1470	1471.42	1.14	10671	1533	1501	1470	1438	1407	1517	1454	633	441	500	1080	1	1	126631721	1874	-1480.00	0.98	12	0.04	-1.00	1511.00	2760	20240418	-46.38	1244	20241210	18.97	1619	-8.59	20250115	1386	6.78	20250102	2760	-46.38	20240418	1244	18.97	20241210	3.35	N	018470	500	633 억	1441285	N	N	42	N	N
137	20250206	090312	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1476	6	2	0.41	25133567	17136	4.90	1463	1478	1463	1911	1029	1470	1466.71	1.14	2153	1533	1501	1470	1438	1407	1517	1454	633	441	500	1080	1	1	126631721	1869	-1476.00	0.98	12	0.01	-1.00	1511.00	2760	20240418	-46.52	1244	20241210	18.65	1619	-8.83	20250115	1386	6.49	20250102	2760	-46.52	20240418	1244	18.65	20241210	3.35	N	018470	500	633 억	1441285	N	N	42	N	N
138	20250205	160308	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1470	24	2	1.66	508573694	346569	113.75	1440	1502	1439	1879	1013	1446	1467.46	1.14	-8394	1482	1463	1441	1422	1400	1473	1432	633	433	500	1070	1	1	126631721	1861	-1470.00	0.97	12	0.27	-1.00	1511.00	2760	20240418	-46.74	1244	20241210	18.17	1619	-9.20	20250115	1386	6.06	20250102	2760	-46.74	20240418	1244	18.17	20241210	3.39	N	018470	500	633 억	1449870	N	N	42	N	N
139	20250205	150309	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1464	18	2	1.24	485476649	330887	108.60	1440	1502	1439	1879	1013	1446	1467.21	1.14	-4960	1482	1463	1441	1422	1400	1473	1432	633	433	500	1070	1	1	126631721	1854	-1464.00	0.97	12	0.26	-1.00	1511.00	2760	20240418	-46.96	1244	20241210	17.68	1619	-9.57	20250115	1386	5.63	20250102	2760	-46.96	20240418	1244	17.68	20241210	3.39	N	018470	500	633 억	1449870	N	N	66	N	N
140	20250205	140309	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1467	21	2	1.45	262519338	180193	59.14	1440	1471	1439	1879	1013	1446	1456.89	1.14	4546	1482	1463	1441	1422	1400	1473	1432	633	433	500	1070	1	1	126631721	1858	-1467.00	0.97	12	0.14	-1.00	1511.00	2760	20240418	-46.85	1244	20241210	17.93	1619	-9.39	20250115	1386	5.84	20250102	2760	-46.85	20240418	1244	17.93	20241210	3.39	N	018470	500	633 억	1449870	N	N	66	N	N
141	20250205	130309	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1460	14	2	0.97	191463734	131647	43.21	1440	1466	1439	1879	1013	1446	1454.38	1.14	13765	1482	1463	1441	1422	1400	1473	1432	633	433	500	1070	1	1	126631721	1849	-1460.00	0.97	12	0.10	-1.00	1511.00	2760	20240418	-47.10	1244	20241210	17.36	1619	-9.82	20250115	1386	5.34	20250102	2760	-47.10	20240418	1244	17.36	20241210	3.39	N	018470	500	633 억	1449870	N	N	66	N	N
142	20250205	120310	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1459	13	2	0.90	141826351	97636	32.05	1440	1464	1439	1879	1013	1446	1452.61	1.14	5711	1482	1463	1441	1422	1400	1473	1432	633	433	500	1070	1	1	126631721	1848	-1459.00	0.97	12	0.08	-1.00	1511.00	2760	20240418	-47.14	1244	20241210	17.28	1619	-9.88	20250115	1386	5.27	20250102	2760	-47.14	20240418	1244	17.28	20241210	3.39	N	018470	500	633 억	1449870	N	N	66	N	N
143	20250205	110308	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1447	1	2	0.07	100926970	69583	22.84	1440	1460	1439	1879	1013	1446	1450.46	1.14	3722	1482	1463	1441	1422	1400	1473	1432	633	433	500	1070	1	1	126631721	1832	-1447.00	0.96	12	0.05	-1.00	1511.00	2760	20240418	-47.57	1244	20241210	16.32	1619	-10.62	20250115	1386	4.40	20250102	2760	-47.57	20240418	1244	16.32	20241210	3.39	N	018470	500	633 억	1449870	N	N	66	N	N
144	20250205	100310	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1452	6	2	0.41	76743828	52901	17.36	1440	1460	1439	1879	1013	1446	1450.72	1.14	7245	1482	1463	1441	1422	1400	1473	1432	633	433	500	1070	1	1	126631721	1839	-1452.00	0.96	12	0.04	-1.00	1511.00	2760	20240418	-47.39	1244	20241210	16.72	1619	-10.32	20250115	1386	4.76	20250102	2760	-47.39	20240418	1244	16.72	20241210	3.39	N	018470	500	633 억	1449870	N	N	66	N	N
145	20250205	090314	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1459	13	2	0.90	21286554	14737	4.84	1440	1459	1439	1879	1013	1446	1444.41	1.14	7356	1482	1463	1441	1422	1400	1473	1432	633	433	500	1070	1	1	126631721	1848	-1459.00	0.97	12	0.01	-1.00	1511.00	2760	20240418	-47.14	1244	20241210	17.28	1619	-9.88	20250115	1386	5.27	20250102	2760	-47.14	20240418	1244	17.28	20241210	3.39	N	018470	500	633 억	1449870	N	N	66	N	N
146	20250204	160306	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1446	19	2	1.33	436574087	303349	87.07	1421	1460	1419	1855	999	1427	1439.16	1.12	32376	1488	1457	1438	1407	1388	1448	1398	633	428	500	1050	1	1	126631721	1831	-1446.00	0.96	12	0.24	-1.00	1511.00	2760	20240418	-47.61	1244	20241210	16.24	1619	-10.69	20250115	1386	4.33	20250102	2760	-47.61	20240418	1244	16.24	20241210	3.42	N	018470	500	633 억	1413938	N	N	66	N	N
147	20250204	150306	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1444	17	2	1.19	403970667	280758	80.59	1421	1460	1419	1855	999	1427	1438.86	1.12	28416	1488	1457	1438	1407	1388	1448	1398	633	428	500	1050	1	1	126631721	1829	-1444.00	0.96	12	0.22	-1.00	1511.00	2760	20240418	-47.68	1244	20241210	16.08	1619	-10.81	20250115	1386	4.18	20250102	2760	-47.68	20240418	1244	16.08	20241210	3.42	N	018470	500	633 억	1413938	N	N	9	N	N
148	20250204	140306	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1439	12	2	0.84	279368826	194430	55.81	1421	1453	1419	1855	999	1427	1436.86	1.12	30304	1488	1457	1438	1407	1388	1448	1398	633	428	500	1050	1	1	126631721	1822	-1439.00	0.95	12	0.15	-1.00	1511.00	2760	20240418	-47.86	1244	20241210	15.68	1619	-11.12	20250115	1386	3.82	20250102	2760	-47.86	20240418	1244	15.68	20241210	3.42	N	018470	500	633 억	1413938	N	N	9	N	N
149	20250204	130306	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1434	7	2	0.49	264419614	184025	52.82	1421	1453	1419	1855	999	1427	1436.87	1.12	31238	1488	1457	1438	1407	1388	1448	1398	633	428	500	1050	1	1	126631721	1816	-1434.00	0.95	12	0.15	-1.00	1511.00	2760	20240418	-48.04	1244	20241210	15.27	1619	-11.43	20250115	1386	3.46	20250102	2760	-48.04	20240418	1244	15.27	20241210	3.42	N	018470	500	633 억	1413938	N	N	9	N	N
150	20250204	120309	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1431	4	2	0.28	251928697	175317	50.32	1421	1453	1419	1855	999	1427	1436.99	1.12	29478	1488	1457	1438	1407	1388	1448	1398	633	428	500	1050	1	1	126631721	1812	-1431.00	0.95	12	0.14	-1.00	1511.00	2760	20240418	-48.15	1244	20241210	15.03	1619	-11.61	20250115	1386	3.25	20250102	2760	-48.15	20240418	1244	15.03	20241210	3.42	N	018470	500	633 억	1413938	N	N	9	N	N
151	20250204	110303	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1439	12	2	0.84	199259138	138472	39.75	1421	1453	1419	1855	999	1427	1438.99	1.12	28020	1488	1457	1438	1407	1388	1448	1398	633	428	500	1050	1	1	126631721	1822	-1439.00	0.95	12	0.11	-1.00	1511.00	2760	20240418	-47.86	1244	20241210	15.68	1619	-11.12	20250115	1386	3.82	20250102	2760	-47.86	20240418	1244	15.68	20241210	3.42	N	018470	500	633 억	1413938	N	N	9	N	N
152	20250204	100306	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1439	12	2	0.84	118600558	82352	23.64	1421	1453	1419	1855	999	1427	1440.17	1.12	22157	1488	1457	1438	1407	1388	1448	1398	633	428	500	1050	1	1	126631721	1822	-1439.00	0.95	12	0.07	-1.00	1511.00	2760	20240418	-47.86	1244	20241210	15.68	1619	-11.12	20250115	1386	3.82	20250102	2760	-47.86	20240418	1244	15.68	20241210	3.42	N	018470	500	633 억	1413938	N	N	9	N	N
153	20250204	090306	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1440	13	2	0.91	8292544	5794	1.66	1421	1441	1421	1855	999	1427	1431.23	1.12	4319	1488	1457	1438	1407	1388	1448	1398	633	428	500	1050	1	1	126631721	1823	-1440.00	0.95	12	0.00	-1.00	1511.00	2760	20240418	-47.83	1244	20241210	15.76	1619	-11.06	20250115	1386	3.90	20250102	2760	-47.83	20240418	1244	15.76	20241210	3.42	N	018470	500	633 억	1413938	N	N	9	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History