KissMeData/019440/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160345	57	100.00	KOSPI		금속	N	N	N	N	N	13050	-120	5	-0.91	88510730	6775	111.96	13090	13170	13030	17120	9220	13170	13064.31	0.24	691	13423	13296	13143	13016	12863	13360	13080	429	3950	5000	9740	10	1	8570000	1118	-41.17	0.34	12	0.08	-317.00	38517.00	14500	20240625	-10.00	12660	20250203	3.08	13400	-2.61	20250103	12660	3.08	20250203	14500	-10.00	20240625	12660	3.08	20250203	0.16	N	019440	5000	428 억	20242	N	N	0	N	N
3	20250228	150347	57	100.00	KOSPI		금속	N	N	N	N	N	13040	-130	5	-0.99	86813970	6645	109.82	13090	13170	13030	17120	9220	13170	13064.56	0.24	749	13423	13296	13143	13016	12863	13360	13080	429	3950	5000	9740	10	1	8570000	1118	-41.14	0.34	12	0.08	-317.00	38517.00	14500	20240625	-10.07	12660	20250203	3.00	13400	-2.69	20250103	12660	3.00	20250203	14500	-10.07	20240625	12660	3.00	20250203	0.16	N	019440	5000	428 억	20242	N	N	0	N	N
4	20250228	140347	57	100.00	KOSPI		금속	N	N	N	N	N	13110	-60	5	-0.46	76460370	5853	96.73	13090	13170	13030	17120	9220	13170	13063.45	0.24	305	13423	13296	13143	13016	12863	13360	13080	429	3950	5000	9740	10	1	8570000	1124	-41.36	0.34	12	0.07	-317.00	38517.00	14500	20240625	-9.59	12660	20250203	3.55	13400	-2.16	20250103	12660	3.55	20250203	14500	-9.59	20240625	12660	3.55	20250203	0.16	N	019440	5000	428 억	20242	N	N	0	N	N
5	20250228	130347	57	100.00	KOSPI		금속	N	N	N	N	N	13070	-100	5	-0.76	65948330	5048	83.42	13090	13170	13030	17120	9220	13170	13064.25	0.24	213	13423	13296	13143	13016	12863	13360	13080	429	3950	5000	9740	10	1	8570000	1120	-41.23	0.34	12	0.06	-317.00	38517.00	14500	20240625	-9.86	12660	20250203	3.24	13400	-2.46	20250103	12660	3.24	20250203	14500	-9.86	20240625	12660	3.24	20250203	0.16	N	019440	5000	428 억	20242	N	N	0	N	N
6	20250228	120344	57	100.00	KOSPI		금속	N	N	N	N	N	13070	-100	5	-0.76	49431670	3784	62.54	13090	13170	13030	17120	9220	13170	13063.34	0.24	251	13423	13296	13143	13016	12863	13360	13080	429	3950	5000	9740	10	1	8570000	1120	-41.23	0.34	12	0.04	-317.00	38517.00	14500	20240625	-9.86	12660	20250203	3.24	13400	-2.46	20250103	12660	3.24	20250203	14500	-9.86	20240625	12660	3.24	20250203	0.16	N	019440	5000	428 억	20242	N	N	0	N	N
7	20250228	110345	57	100.00	KOSPI		금속	N	N	N	N	N	13040	-130	5	-0.99	37737530	2888	47.73	13090	13170	13030	17120	9220	13170	13067.01	0.24	255	13423	13296	13143	13016	12863	13360	13080	429	3950	5000	9740	10	1	8570000	1118	-41.14	0.34	12	0.03	-317.00	38517.00	14500	20240625	-10.07	12660	20250203	3.00	13400	-2.69	20250103	12660	3.00	20250203	14500	-10.07	20240625	12660	3.00	20250203	0.16	N	019440	5000	428 억	20242	N	N	0	N	N
8	20250228	100345	57	100.00	KOSPI		금속	N	N	N	N	N	13120	-50	5	-0.38	15840770	1210	20.00	13090	13170	13070	17120	9220	13170	13091.55	0.24	-126	13423	13296	13143	13016	12863	13360	13080	429	3950	5000	9740	10	1	8570000	1124	-41.39	0.34	12	0.01	-317.00	38517.00	14500	20240625	-9.52	12660	20250203	3.63	13400	-2.09	20250103	12660	3.63	20250203	14500	-9.52	20240625	12660	3.63	20250203	0.16	N	019440	5000	428 억	20242	N	N	0	N	N
9	20250228	090346	57	100.00	KOSPI		금속	N	N	N	N	N	13100	-70	5	-0.53	1100100	84	1.39	13090	13100	13090	17120	9220	13170	13096.43	0.24	0	13423	13296	13143	13016	12863	13360	13080	429	3950	5000	9740	10	1	8570000	1123	-41.32	0.34	12	0.00	-317.00	38517.00	14500	20240625	-9.66	12660	20250203	3.48	13400	-2.24	20250103	12660	3.48	20250203	14500	-9.66	20240625	12660	3.48	20250203	0.16	N	019440	5000	428 억	20242	N	N	0	N	N
10	20250227	160344	57	100.00	KOSPI		금속	N	N	N	N	N	13170	90	2	0.69	79054530	6051	82.79	13010	13270	12990	17000	9160	13080	13064.71	0.24	-123	13246	13162	13106	13022	12966	13135	12995	429	3920	5000	9670	10	1	8570000	1129	-41.55	0.34	12	0.07	-317.00	38517.00	14500	20240625	-9.17	12660	20250203	4.03	13400	-1.72	20250103	12660	4.03	20250203	14500	-9.17	20240625	12660	4.03	20250203	0.16	N	019440	5000	428 억	20315	N	N	6	N	N
11	20250227	150342	57	100.00	KOSPI		금속	N	N	N	N	N	13140	60	2	0.46	76133550	5829	79.75	13010	13270	12990	17000	9160	13080	13061.17	0.24	-164	13246	13162	13106	13022	12966	13135	12995	429	3920	5000	9670	10	1	8570000	1126	-41.45	0.34	12	0.07	-317.00	38517.00	14500	20240625	-9.38	12660	20250203	3.79	13400	-1.94	20250103	12660	3.79	20250203	14500	-9.38	20240625	12660	3.79	20250203	0.16	N	019440	5000	428 억	20315	N	N	6	N	N
12	20250227	140343	57	100.00	KOSPI		금속	N	N	N	N	N	13090	10	2	0.08	66443770	5089	69.63	13010	13270	12990	17000	9160	13080	13056.35	0.24	-172	13246	13162	13106	13022	12966	13135	12995	429	3920	5000	9670	10	1	8570000	1122	-41.29	0.34	12	0.06	-317.00	38517.00	14500	20240625	-9.72	12660	20250203	3.40	13400	-2.31	20250103	12660	3.40	20250203	14500	-9.72	20240625	12660	3.40	20250203	0.16	N	019440	5000	428 억	20315	N	N	6	N	N
13	20250227	130342	57	100.00	KOSPI		금속	N	N	N	N	N	13090	10	2	0.08	58351190	4471	61.17	13010	13270	12990	17000	9160	13080	13051.04	0.24	-133	13246	13162	13106	13022	12966	13135	12995	429	3920	5000	9670	10	1	8570000	1122	-41.29	0.34	12	0.05	-317.00	38517.00	14500	20240625	-9.72	12660	20250203	3.40	13400	-2.31	20250103	12660	3.40	20250203	14500	-9.72	20240625	12660	3.40	20250203	0.16	N	019440	5000	428 억	20315	N	N	6	N	N
14	20250227	120342	57	100.00	KOSPI		금속	N	N	N	N	N	13050	-30	5	-0.23	44176920	3388	46.35	13010	13270	12990	17000	9160	13080	13039.23	0.24	-122	13246	13162	13106	13022	12966	13135	12995	429	3920	5000	9670	10	1	8570000	1118	-41.17	0.34	12	0.04	-317.00	38517.00	14500	20240625	-10.00	12660	20250203	3.08	13400	-2.61	20250103	12660	3.08	20250203	14500	-10.00	20240625	12660	3.08	20250203	0.16	N	019440	5000	428 억	20315	N	N	6	N	N
15	20250227	110345	57	100.00	KOSPI		금속	N	N	N	N	N	13110	30	2	0.23	40479070	3105	42.48	13010	13270	12990	17000	9160	13080	13036.74	0.24	-122	13246	13162	13106	13022	12966	13135	12995	429	3920	5000	9670	10	1	8570000	1124	-41.36	0.34	12	0.04	-317.00	38517.00	14500	20240625	-9.59	12660	20250203	3.55	13400	-2.16	20250103	12660	3.55	20250203	14500	-9.59	20240625	12660	3.55	20250203	0.16	N	019440	5000	428 억	20315	N	N	6	N	N
16	20250227	100355	57	100.00	KOSPI		금속	N	N	N	N	N	13060	-20	5	-0.15	37952340	2912	39.84	13010	13270	12990	17000	9160	13080	13033.08	0.24	-132	13246	13162	13106	13022	12966	13135	12995	429	3920	5000	9670	10	1	8570000	1119	-41.20	0.34	12	0.03	-317.00	38517.00	14500	20240625	-9.93	12660	20250203	3.16	13400	-2.54	20250103	12660	3.16	20250203	14500	-9.93	20240625	12660	3.16	20250203	0.16	N	019440	5000	428 억	20315	N	N	6	N	N
17	20250227	090353	57	100.00	KOSPI		금속	N	N	N	N	N	13070	-10	5	-0.08	3253830	250	3.42	13010	13080	13010	17000	9160	13080	13015.32	0.24	-18	13246	13162	13106	13022	12966	13135	12995	429	3920	5000	9670	10	1	8570000	1120	-41.23	0.34	12	0.00	-317.00	38517.00	14500	20240625	-9.86	12660	20250203	3.24	13400	-2.46	20250103	12660	3.24	20250203	14500	-9.86	20240625	12660	3.24	20250203	0.16	N	019440	5000	428 억	20315	N	N	6	N	N
18	20250226	160342	57	100.00	KOSPI		금속	N	N	N	N	N	13080	-120	5	-0.91	95752520	7309	124.22	13190	13190	13050	17160	9240	13200	13100.63	0.23	-642	13360	13280	13210	13130	13060	13320	13170	429	3960	5000	9760	10	1	8570000	1121	-41.26	0.34	12	0.09	-317.00	38517.00	14500	20240625	-9.79	12660	20250203	3.32	13400	-2.39	20250103	12660	3.32	20250203	14500	-9.79	20240625	12660	3.32	20250203	0.16	N	019440	5000	428 억	19838	N	N	6	N	N
19	20250226	150343	57	100.00	KOSPI		금속	N	N	N	N	N	13070	-130	5	-0.98	93424280	7131	121.19	13190	13190	13050	17160	9240	13200	13101.15	0.23	-658	13360	13280	13210	13130	13060	13320	13170	429	3960	5000	9760	10	1	8570000	1120	-41.23	0.34	12	0.08	-317.00	38517.00	14500	20240625	-9.86	12660	20250203	3.24	13400	-2.46	20250103	12660	3.24	20250203	14500	-9.86	20240625	12660	3.24	20250203	0.16	N	019440	5000	428 억	19838	N	N	3	N	N
20	20250226	140343	57	100.00	KOSPI		금속	N	N	N	N	N	13090	-110	5	-0.83	74638170	5696	96.80	13190	13190	13050	17160	9240	13200	13103.61	0.23	-748	13360	13280	13210	13130	13060	13320	13170	429	3960	5000	9760	10	1	8570000	1122	-41.29	0.34	12	0.07	-317.00	38517.00	14500	20240625	-9.72	12660	20250203	3.40	13400	-2.31	20250103	12660	3.40	20250203	14500	-9.72	20240625	12660	3.40	20250203	0.16	N	019440	5000	428 억	19838	N	N	3	N	N
21	20250226	130343	57	100.00	KOSPI		금속	N	N	N	N	N	13100	-100	5	-0.76	63303050	4830	82.09	13190	13190	13050	17160	9240	13200	13106.22	0.23	-618	13360	13280	13210	13130	13060	13320	13170	429	3960	5000	9760	10	1	8570000	1123	-41.32	0.34	12	0.06	-317.00	38517.00	14500	20240625	-9.66	12660	20250203	3.48	13400	-2.24	20250103	12660	3.48	20250203	14500	-9.66	20240625	12660	3.48	20250203	0.16	N	019440	5000	428 억	19838	N	N	3	N	N
22	20250226	120343	57	100.00	KOSPI		금속	N	N	N	N	N	13100	-100	5	-0.76	50257610	3834	65.16	13190	13190	13050	17160	9240	13200	13108.40	0.23	-401	13360	13280	13210	13130	13060	13320	13170	429	3960	5000	9760	10	1	8570000	1123	-41.32	0.34	12	0.04	-317.00	38517.00	14500	20240625	-9.66	12660	20250203	3.48	13400	-2.24	20250103	12660	3.48	20250203	14500	-9.66	20240625	12660	3.48	20250203	0.16	N	019440	5000	428 억	19838	N	N	3	N	N
23	20250226	110343	57	100.00	KOSPI		금속	N	N	N	N	N	13100	-100	5	-0.76	40326140	3076	52.28	13190	13190	13050	17160	9240	13200	13109.93	0.23	-177	13360	13280	13210	13130	13060	13320	13170	429	3960	5000	9760	10	1	8570000	1123	-41.32	0.34	12	0.04	-317.00	38517.00	14500	20240625	-9.66	12660	20250203	3.48	13400	-2.24	20250103	12660	3.48	20250203	14500	-9.66	20240625	12660	3.48	20250203	0.16	N	019440	5000	428 억	19838	N	N	3	N	N
24	20250226	100342	57	100.00	KOSPI		금속	N	N	N	N	N	13090	-110	5	-0.83	33308500	2541	43.18	13190	13190	13050	17160	9240	13200	13108.42	0.23	40	13360	13280	13210	13130	13060	13320	13170	429	3960	5000	9760	10	1	8570000	1122	-41.29	0.34	12	0.03	-317.00	38517.00	14500	20240625	-9.72	12660	20250203	3.40	13400	-2.31	20250103	12660	3.40	20250203	14500	-9.72	20240625	12660	3.40	20250203	0.16	N	019440	5000	428 억	19838	N	N	3	N	N
25	20250226	090345	57	100.00	KOSPI		금속	N	N	N	N	N	13110	-90	5	-0.68	3430170	261	4.44	13190	13190	13100	17160	9240	13200	13142.41	0.23	97	13360	13280	13210	13130	13060	13320	13170	429	3960	5000	9760	10	1	8570000	1124	-41.36	0.34	12	0.00	-317.00	38517.00	14500	20240625	-9.59	12660	20250203	3.55	13400	-2.16	20250103	12660	3.55	20250203	14500	-9.59	20240625	12660	3.55	20250203	0.16	N	019440	5000	428 억	19838	N	N	3	N	N
26	20250225	160341	57	100.00	KOSPI		금속	N	N	N	N	N	13200	40	2	0.30	77443790	5866	128.98	13160	13290	13140	17100	9220	13160	13202.15	0.23	108	13320	13240	13170	13090	13020	13205	13055	429	3940	5000	9730	10	1	8570000	1131	-41.64	0.34	12	0.07	-317.00	38517.00	14500	20240625	-8.97	12660	20250203	4.27	13400	-1.49	20250103	12660	4.27	20250203	14500	-8.97	20240625	12660	4.27	20250203	0.16	N	019440	5000	428 억	19731	N	N	3	N	N
27	20250225	150341	57	100.00	KOSPI		금속	N	N	N	N	N	13230	70	2	0.53	67644210	5123	112.64	13160	13290	13140	17100	9220	13160	13204.02	0.23	67	13320	13240	13170	13090	13020	13205	13055	429	3940	5000	9730	10	1	8570000	1134	-41.74	0.34	12	0.06	-317.00	38517.00	14500	20240625	-8.76	12660	20250203	4.50	13400	-1.27	20250103	12660	4.50	20250203	14500	-8.76	20240625	12660	4.50	20250203	0.16	N	019440	5000	428 억	19731	N	N	1	N	N
28	20250225	140340	57	100.00	KOSPI		금속	N	N	N	N	N	13250	90	2	0.68	67498700	5112	112.40	13160	13290	13140	17100	9220	13160	13203.97	0.23	67	13320	13240	13170	13090	13020	13205	13055	429	3940	5000	9730	10	1	8570000	1136	-41.80	0.34	12	0.06	-317.00	38517.00	14500	20240625	-8.62	12660	20250203	4.66	13400	-1.12	20250103	12660	4.66	20250203	14500	-8.62	20240625	12660	4.66	20250203	0.16	N	019440	5000	428 억	19731	N	N	1	N	N
29	20250225	130341	57	100.00	KOSPI		금속	N	N	N	N	N	13180	20	2	0.15	65183990	4937	108.55	13160	13290	13140	17100	9220	13160	13203.16	0.23	65	13320	13240	13170	13090	13020	13205	13055	429	3940	5000	9730	10	1	8570000	1130	-41.58	0.34	12	0.06	-317.00	38517.00	14500	20240625	-9.10	12660	20250203	4.11	13400	-1.64	20250103	12660	4.11	20250203	14500	-9.10	20240625	12660	4.11	20250203	0.16	N	019440	5000	428 억	19731	N	N	1	N	N
30	20250225	120340	57	100.00	KOSPI		금속	N	N	N	N	N	13190	30	2	0.23	46713080	3535	77.73	13160	13290	13160	17100	9220	13160	13214.45	0.23	78	13320	13240	13170	13090	13020	13205	13055	429	3940	5000	9730	10	1	8570000	1130	-41.61	0.34	12	0.04	-317.00	38517.00	14500	20240625	-9.03	12660	20250203	4.19	13400	-1.57	20250103	12660	4.19	20250203	14500	-9.03	20240625	12660	4.19	20250203	0.16	N	019440	5000	428 억	19731	N	N	1	N	N
31	20250225	110341	57	100.00	KOSPI		금속	N	N	N	N	N	13220	60	2	0.46	28757610	2174	47.80	13160	13290	13160	17100	9220	13160	13227.97	0.23	74	13320	13240	13170	13090	13020	13205	13055	429	3940	5000	9730	10	1	8570000	1133	-41.70	0.34	12	0.03	-317.00	38517.00	14500	20240625	-8.83	12660	20250203	4.42	13400	-1.34	20250103	12660	4.42	20250203	14500	-8.83	20240625	12660	4.42	20250203	0.16	N	019440	5000	428 억	19731	N	N	1	N	N
32	20250225	100339	57	100.00	KOSPI		금속	N	N	N	N	N	13210	50	2	0.38	7059220	535	11.76	13160	13230	13160	17100	9220	13160	13194.80	0.23	3	13320	13240	13170	13090	13020	13205	13055	429	3940	5000	9730	10	1	8570000	1132	-41.67	0.34	12	0.01	-317.00	38517.00	14500	20240625	-8.90	12660	20250203	4.34	13400	-1.42	20250103	12660	4.34	20250203	14500	-8.90	20240625	12660	4.34	20250203	0.16	N	019440	5000	428 억	19731	N	N	1	N	N
33	20250225	090341	57	100.00	KOSPI		금속	N	N	N	N	N	13200	40	2	0.30	618560	47	1.03	13160	13200	13160	17100	9220	13160	13160.85	0.23	0	13320	13240	13170	13090	13020	13205	13055	429	3940	5000	9730	10	1	8570000	1131	-41.64	0.34	12	0.00	-317.00	38517.00	14500	20240625	-8.97	12660	20250203	4.27	13400	-1.49	20250103	12660	4.27	20250203	14500	-8.97	20240625	12660	4.27	20250203	0.16	N	019440	5000	428 억	19731	N	N	1	N	N
34	20250224	160338	57	100.00	KOSPI		금속	N	N	N	N	N	13160	-100	5	-0.75	59539120	4528	61.72	13210	13250	13100	17230	9290	13260	13149.09	0.23	328	13540	13400	13200	13060	12860	13300	12960	429	3970	5000	9810	10	1	8570000	1128	-41.51	0.34	12	0.05	-317.00	38517.00	14500	20240625	-9.24	12660	20250203	3.95	13400	-1.79	20250103	12660	3.95	20250203	14500	-9.24	20240625	12660	3.95	20250203	0.16	N	019440	5000	428 억	19323	N	N	1	N	N
35	20250224	150338	57	100.00	KOSPI		금속	N	N	N	N	N	13160	-100	5	-0.75	57131400	4345	59.23	13210	13250	13100	17230	9290	13260	13148.77	0.23	302	13540	13400	13200	13060	12860	13300	12960	429	3970	5000	9810	10	1	8570000	1128	-41.51	0.34	12	0.05	-317.00	38517.00	14500	20240625	-9.24	12660	20250203	3.95	13400	-1.79	20250103	12660	3.95	20250203	14500	-9.24	20240625	12660	3.95	20250203	0.16	N	019440	5000	428 억	19323	N	N	5	N	N
36	20250224	140338	57	100.00	KOSPI		금속	N	N	N	N	N	13100	-160	5	-1.21	54190790	4121	56.18	13210	13250	13100	17230	9290	13260	13149.91	0.23	231	13540	13400	13200	13060	12860	13300	12960	429	3970	5000	9810	10	1	8570000	1123	-41.32	0.34	12	0.05	-317.00	38517.00	14500	20240625	-9.66	12660	20250203	3.48	13400	-2.24	20250103	12660	3.48	20250203	14500	-9.66	20240625	12660	3.48	20250203	0.16	N	019440	5000	428 억	19323	N	N	5	N	N
37	20250224	130338	57	100.00	KOSPI		금속	N	N	N	N	N	13110	-150	5	-1.13	47130150	3583	48.84	13210	13250	13100	17230	9290	13260	13153.82	0.23	140	13540	13400	13200	13060	12860	13300	12960	429	3970	5000	9810	10	1	8570000	1124	-41.36	0.34	12	0.04	-317.00	38517.00	14500	20240625	-9.59	12660	20250203	3.55	13400	-2.16	20250103	12660	3.55	20250203	14500	-9.59	20240625	12660	3.55	20250203	0.16	N	019440	5000	428 억	19323	N	N	5	N	N
38	20250224	120337	57	100.00	KOSPI		금속	N	N	N	N	N	13150	-110	5	-0.83	36580520	2778	37.87	13210	13250	13100	17230	9290	13260	13167.93	0.23	92	13540	13400	13200	13060	12860	13300	12960	429	3970	5000	9810	10	1	8570000	1127	-41.48	0.34	12	0.03	-317.00	38517.00	14500	20240625	-9.31	12660	20250203	3.87	13400	-1.87	20250103	12660	3.87	20250203	14500	-9.31	20240625	12660	3.87	20250203	0.16	N	019440	5000	428 억	19323	N	N	5	N	N
39	20250224	110337	57	100.00	KOSPI		금속	N	N	N	N	N	13100	-160	5	-1.21	34454860	2616	35.66	13210	13250	13100	17230	9290	13260	13170.82	0.23	76	13540	13400	13200	13060	12860	13300	12960	429	3970	5000	9810	10	1	8570000	1123	-41.32	0.34	12	0.03	-317.00	38517.00	14500	20240625	-9.66	12660	20250203	3.48	13400	-2.24	20250103	12660	3.48	20250203	14500	-9.66	20240625	12660	3.48	20250203	0.16	N	019440	5000	428 억	19323	N	N	5	N	N
40	20250224	100336	57	100.00	KOSPI		금속	N	N	N	N	N	13160	-100	5	-0.75	19015970	1440	19.63	13210	13250	13160	17230	9290	13260	13205.53	0.23	-5	13540	13400	13200	13060	12860	13300	12960	429	3970	5000	9810	10	1	8570000	1128	-41.51	0.34	12	0.02	-317.00	38517.00	14500	20240625	-9.24	12660	20250203	3.95	13400	-1.79	20250103	12660	3.95	20250203	14500	-9.24	20240625	12660	3.95	20250203	0.16	N	019440	5000	428 억	19323	N	N	5	N	N
41	20250224	090338	57	100.00	KOSPI		금속	N	N	N	N	N	13210	-50	5	-0.38	132100	10	0.14	13210	13210	13210	17230	9290	13260	13210.00	0.23	0	13540	13400	13200	13060	12860	13300	12960	429	3970	5000	9810	10	1	8570000	1132	-41.67	0.34	12	0.00	-317.00	38517.00	14500	20240625	-8.90	12660	20250203	4.34	13400	-1.42	20250103	12660	4.34	20250203	14500	-8.90	20240625	12660	4.34	20250203	0.16	N	019440	5000	428 억	19323	N	N	5	N	N
42	20250221	160336	57	100.00	KOSPI		금속	N	N	N	N	N	13260	60	2	0.45	97468450	7336	74.58	13270	13340	13000	17160	9240	13200	13286.32	0.22	214	13400	13300	13230	13130	13060	13265	13095	429	3960	5000	9760	10	1	8570000	1136	-41.83	0.34	12	0.09	-317.00	38517.00	14500	20240625	-8.55	12660	20250203	4.74	13400	-1.04	20250103	12660	4.74	20250203	14500	-8.55	20240625	12660	4.74	20250203	0.16	N	019440	5000	428 억	19138	N	N	5	N	N
43	20250221	150338	57	100.00	KOSPI		금속	N	N	N	N	N	13290	90	2	0.68	92851320	6988	71.04	13270	13340	13000	17160	9240	13200	13287.25	0.22	189	13400	13300	13230	13130	13060	13265	13095	429	3960	5000	9760	10	1	8570000	1139	-41.92	0.35	12	0.08	-317.00	38517.00	14500	20240625	-8.34	12660	20250203	4.98	13400	-0.82	20250103	12660	4.98	20250203	14500	-8.34	20240625	12660	4.98	20250203	0.16	N	019440	5000	428 억	19138	N	N	3	N	N
44	20250221	140336	57	100.00	KOSPI		금속	N	N	N	N	N	13290	90	2	0.68	77170190	5808	59.04	13270	13340	13000	17160	9240	13200	13286.88	0.22	73	13400	13300	13230	13130	13060	13265	13095	429	3960	5000	9760	10	1	8570000	1139	-41.92	0.35	12	0.07	-317.00	38517.00	14500	20240625	-8.34	12660	20250203	4.98	13400	-0.82	20250103	12660	4.98	20250203	14500	-8.34	20240625	12660	4.98	20250203	0.16	N	019440	5000	428 억	19138	N	N	3	N	N
45	20250221	130336	57	100.00	KOSPI		금속	N	N	N	N	N	13260	60	2	0.45	49713010	3744	38.06	13270	13340	13000	17160	9240	13200	13278.05	0.22	1	13400	13300	13230	13130	13060	13265	13095	429	3960	5000	9760	10	1	8570000	1136	-41.83	0.34	12	0.04	-317.00	38517.00	14500	20240625	-8.55	12660	20250203	4.74	13400	-1.04	20250103	12660	4.74	20250203	14500	-8.55	20240625	12660	4.74	20250203	0.16	N	019440	5000	428 억	19138	N	N	3	N	N
46	20250221	120337	57	100.00	KOSPI		금속	N	N	N	N	N	13280	80	2	0.61	43758950	3295	33.50	13270	13340	13000	17160	9240	13200	13280.41	0.22	-5	13400	13300	13230	13130	13060	13265	13095	429	3960	5000	9760	10	1	8570000	1138	-41.89	0.34	12	0.04	-317.00	38517.00	14500	20240625	-8.41	12660	20250203	4.90	13400	-0.90	20250103	12660	4.90	20250203	14500	-8.41	20240625	12660	4.90	20250203	0.16	N	019440	5000	428 억	19138	N	N	3	N	N
47	20250221	110335	57	100.00	KOSPI		금속	N	N	N	N	N	13270	70	2	0.53	38529660	2901	29.49	13270	13340	13000	17160	9240	13200	13281.51	0.22	-11	13400	13300	13230	13130	13060	13265	13095	429	3960	5000	9760	10	1	8570000	1137	-41.86	0.34	12	0.03	-317.00	38517.00	14500	20240625	-8.48	12660	20250203	4.82	13400	-0.97	20250103	12660	4.82	20250203	14500	-8.48	20240625	12660	4.82	20250203	0.16	N	019440	5000	428 억	19138	N	N	3	N	N
48	20250221	100336	57	100.00	KOSPI		금속	N	N	N	N	N	13270	70	2	0.53	28224530	2124	21.59	13270	13340	13000	17160	9240	13200	13288.39	0.22	-27	13400	13300	13230	13130	13060	13265	13095	429	3960	5000	9760	10	1	8570000	1137	-41.86	0.34	12	0.02	-317.00	38517.00	14500	20240625	-8.48	12660	20250203	4.82	13400	-0.97	20250103	12660	4.82	20250203	14500	-8.48	20240625	12660	4.82	20250203	0.16	N	019440	5000	428 억	19138	N	N	3	N	N
49	20250221	090336	57	100.00	KOSPI		금속	N	N	N	N	N	13330	130	2	0.98	9188340	693	7.04	13270	13340	13000	17160	9240	13200	13258.79	0.22	-32	13400	13300	13230	13130	13060	13265	13095	429	3960	5000	9760	10	1	8570000	1142	-42.05	0.35	12	0.01	-317.00	38517.00	14500	20240625	-8.07	12660	20250203	5.29	13400	-0.52	20250103	12660	5.29	20250203	14500	-8.07	20240625	12660	5.29	20250203	0.16	N	019440	5000	428 억	19138	N	N	3	N	N
50	20250220	160335	57	100.00	KOSPI		금속	N	N	N	N	N	13200	-110	5	-0.83	130439400	9837	114.95	13310	13330	13160	17300	9320	13310	13260.16	0.22	433	13443	13376	13283	13216	13123	13410	13250	429	3990	5000	9840	10	1	8570000	1131	-41.64	0.34	12	0.11	-317.00	38517.00	14500	20240625	-8.97	12660	20250203	4.27	13400	-1.49	20250103	12660	4.27	20250203	14500	-8.97	20240625	12660	4.27	20250203	0.17	N	019440	5000	428 억	18674	N	N	3	N	N
51	20250220	150335	57	100.00	KOSPI		금속	N	N	N	N	N	13170	-140	5	-1.05	128315270	9676	113.06	13310	13330	13170	17300	9320	13310	13261.19	0.22	432	13443	13376	13283	13216	13123	13410	13250	429	3990	5000	9840	10	1	8570000	1129	-41.55	0.34	12	0.11	-317.00	38517.00	14500	20240625	-9.17	12660	20250203	4.03	13400	-1.72	20250103	12660	4.03	20250203	14500	-9.17	20240625	12660	4.03	20250203	0.17	N	019440	5000	428 억	18674	N	N	7	N	N
52	20250220	140336	57	100.00	KOSPI		금속	N	N	N	N	N	13210	-100	5	-0.75	108823180	8198	95.79	13310	13330	13210	17300	9320	13310	13274.36	0.22	240	13443	13376	13283	13216	13123	13410	13250	429	3990	5000	9840	10	1	8570000	1132	-41.67	0.34	12	0.10	-317.00	38517.00	14500	20240625	-8.90	12660	20250203	4.34	13400	-1.42	20250103	12660	4.34	20250203	14500	-8.90	20240625	12660	4.34	20250203	0.17	N	019440	5000	428 억	18674	N	N	7	N	N
53	20250220	130335	57	100.00	KOSPI		금속	N	N	N	N	N	13300	-10	5	-0.08	84717880	6379	74.54	13310	13330	13210	17300	9320	13310	13280.75	0.22	129	13443	13376	13283	13216	13123	13410	13250	429	3990	5000	9840	10	1	8570000	1140	-41.96	0.35	12	0.07	-317.00	38517.00	14500	20240625	-8.28	12660	20250203	5.06	13400	-0.75	20250103	12660	5.06	20250203	14500	-8.28	20240625	12660	5.06	20250203	0.17	N	019440	5000	428 억	18674	N	N	7	N	N
54	20250220	120335	57	100.00	KOSPI		금속	N	N	N	N	N	13270	-40	5	-0.30	67490340	5082	59.38	13310	13330	13210	17300	9320	13310	13280.27	0.22	149	13443	13376	13283	13216	13123	13410	13250	429	3990	5000	9840	10	1	8570000	1137	-41.86	0.34	12	0.06	-317.00	38517.00	14500	20240625	-8.48	12660	20250203	4.82	13400	-0.97	20250103	12660	4.82	20250203	14500	-8.48	20240625	12660	4.82	20250203	0.17	N	019440	5000	428 억	18674	N	N	7	N	N
55	20250220	110335	57	100.00	KOSPI		금속	N	N	N	N	N	13240	-70	5	-0.53	57905640	4359	50.93	13310	13330	13210	17300	9320	13310	13284.16	0.22	101	13443	13376	13283	13216	13123	13410	13250	429	3990	5000	9840	10	1	8570000	1135	-41.77	0.34	12	0.05	-317.00	38517.00	14500	20240625	-8.69	12660	20250203	4.58	13400	-1.19	20250103	12660	4.58	20250203	14500	-8.69	20240625	12660	4.58	20250203	0.17	N	019440	5000	428 억	18674	N	N	7	N	N
56	20250220	100334	57	100.00	KOSPI		금속	N	N	N	N	N	13320	10	2	0.08	27331960	2053	23.99	13310	13330	13300	17300	9320	13310	13313.18	0.22	46	13443	13376	13283	13216	13123	13410	13250	429	3990	5000	9840	10	1	8570000	1142	-42.02	0.35	12	0.02	-317.00	38517.00	14500	20240625	-8.14	12660	20250203	5.21	13400	-0.60	20250103	12660	5.21	20250203	14500	-8.14	20240625	12660	5.21	20250203	0.17	N	019440	5000	428 억	18674	N	N	7	N	N
57	20250220	090336	57	100.00	KOSPI		금속	N	N	N	N	N	13310	0	3	0.00	3061300	230	2.69	13310	13310	13310	17300	9320	13310	13310.00	0.22	-29	13443	13376	13283	13216	13123	13410	13250	429	3990	5000	9840	10	1	8570000	1141	-41.99	0.35	12	0.00	-317.00	38517.00	14500	20240625	-8.21	12660	20250203	5.13	13400	-0.67	20250103	12660	5.13	20250203	14500	-8.21	20240625	12660	5.13	20250203	0.17	N	019440	5000	428 억	18674	N	N	7	N	N
58	20250219	160333	57	100.00	KOSPI		금속	N	N	N	N	N	13310	120	2	0.91	113098490	8507	119.83	13190	13350	13190	17140	9240	13190	13294.76	0.21	446	13310	13250	13140	13080	12970	13280	13110	429	3950	5000	9760	10	1	8570000	1141	-41.99	0.35	12	0.10	-317.00	38517.00	14500	20240625	-8.21	12660	20250203	5.13	13400	-0.67	20250103	12660	5.13	20250203	14500	-8.21	20240625	12660	5.13	20250203	0.17	N	019440	5000	428 억	18234	N	N	7	N	N
59	20250219	150335	57	100.00	KOSPI		금속	N	N	N	N	N	13300	110	2	0.83	103969070	7821	110.17	13190	13350	13190	17140	9240	13190	13293.58	0.21	385	13310	13250	13140	13080	12970	13280	13110	429	3950	5000	9760	10	1	8570000	1140	-41.96	0.35	12	0.09	-317.00	38517.00	14500	20240625	-8.28	12660	20250203	5.06	13400	-0.75	20250103	12660	5.06	20250203	14500	-8.28	20240625	12660	5.06	20250203	0.17	N	019440	5000	428 억	18234	N	N	0	N	N
60	20250219	140333	57	100.00	KOSPI		금속	N	N	N	N	N	13320	130	2	0.99	96155330	7233	101.89	13190	13350	13190	17140	9240	13190	13293.98	0.21	347	13310	13250	13140	13080	12970	13280	13110	429	3950	5000	9760	10	1	8570000	1142	-42.02	0.35	12	0.08	-317.00	38517.00	14500	20240625	-8.14	12660	20250203	5.21	13400	-0.60	20250103	12660	5.21	20250203	14500	-8.14	20240625	12660	5.21	20250203	0.17	N	019440	5000	428 억	18234	N	N	0	N	N
61	20250219	130334	57	100.00	KOSPI		금속	N	N	N	N	N	13290	100	2	0.76	88859970	6684	94.15	13190	13350	13190	17140	9240	13190	13294.43	0.21	158	13310	13250	13140	13080	12970	13280	13110	429	3950	5000	9760	10	1	8570000	1139	-41.92	0.35	12	0.08	-317.00	38517.00	14500	20240625	-8.34	12660	20250203	4.98	13400	-0.82	20250103	12660	4.98	20250203	14500	-8.34	20240625	12660	4.98	20250203	0.17	N	019440	5000	428 억	18234	N	N	0	N	N
62	20250219	120334	57	100.00	KOSPI		금속	N	N	N	N	N	13260	70	2	0.53	56778450	4273	60.19	13190	13340	13190	17140	9240	13190	13287.73	0.21	88	13310	13250	13140	13080	12970	13280	13110	429	3950	5000	9760	10	1	8570000	1136	-41.83	0.34	12	0.05	-317.00	38517.00	14500	20240625	-8.55	12660	20250203	4.74	13400	-1.04	20250103	12660	4.74	20250203	14500	-8.55	20240625	12660	4.74	20250203	0.17	N	019440	5000	428 억	18234	N	N	0	N	N
63	20250219	110334	57	100.00	KOSPI		금속	N	N	N	N	N	13300	110	2	0.83	38542430	2900	40.85	13190	13340	13190	17140	9240	13190	13290.49	0.21	-9	13310	13250	13140	13080	12970	13280	13110	429	3950	5000	9760	10	1	8570000	1140	-41.96	0.35	12	0.03	-317.00	38517.00	14500	20240625	-8.28	12660	20250203	5.06	13400	-0.75	20250103	12660	5.06	20250203	14500	-8.28	20240625	12660	5.06	20250203	0.17	N	019440	5000	428 억	18234	N	N	0	N	N
64	20250219	100333	57	100.00	KOSPI		금속	N	N	N	N	N	13310	120	2	0.91	24713380	1860	26.20	13190	13340	13190	17140	9240	13190	13286.76	0.21	-5	13310	13250	13140	13080	12970	13280	13110	429	3950	5000	9760	10	1	8570000	1141	-41.99	0.35	12	0.02	-317.00	38517.00	14500	20240625	-8.21	12660	20250203	5.13	13400	-0.67	20250103	12660	5.13	20250203	14500	-8.21	20240625	12660	5.13	20250203	0.17	N	019440	5000	428 억	18234	N	N	0	N	N
65	20250219	090334	57	100.00	KOSPI		금속	N	N	N	N	N	13200	10	2	0.08	540900	41	0.58	13190	13200	13190	17140	9240	13190	13192.68	0.21	0	13310	13250	13140	13080	12970	13280	13110	429	3950	5000	9760	10	1	8570000	1131	-41.64	0.34	12	0.00	-317.00	38517.00	14500	20240625	-8.97	12660	20250203	4.27	13400	-1.49	20250103	12660	4.27	20250203	14500	-8.97	20240625	12660	4.27	20250203	0.17	N	019440	5000	428 억	18234	N	N	0	N	N
66	20250218	160333	57	100.00	KOSPI		금속	N	N	N	N	N	13190	170	2	1.31	93127720	7098	58.18	13030	13200	13030	16920	9120	13020	13120.23	0.21	1	13180	13100	13040	12960	12900	13070	12930	429	3900	5000	9630	10	1	8570000	1130	-41.61	0.34	12	0.08	-317.00	38517.00	14500	20240625	-9.03	12660	20250203	4.19	13400	-1.57	20250103	12660	4.19	20250203	14500	-9.03	20240625	12660	4.19	20250203	0.18	N	019440	5000	428 억	17919	N	N	3	N	N
67	20250218	150333	57	100.00	KOSPI		금속	N	N	N	N	N	13140	120	2	0.92	69513060	5306	43.49	13030	13140	13030	16920	9120	13020	13100.84	0.21	-101	13180	13100	13040	12960	12900	13070	12930	429	3900	5000	9630	10	1	8570000	1126	-41.45	0.34	12	0.06	-317.00	38517.00	14500	20240625	-9.38	12660	20250203	3.79	13400	-1.94	20250103	12660	3.79	20250203	14500	-9.38	20240625	12660	3.79	20250203	0.18	N	019440	5000	428 억	17919	N	N	3	N	N
68	20250218	140333	57	100.00	KOSPI		금속	N	N	N	N	N	13130	110	2	0.84	65744250	5019	41.14	13030	13140	13030	16920	9120	13020	13099.07	0.21	-213	13180	13100	13040	12960	12900	13070	12930	429	3900	5000	9630	10	1	8570000	1125	-41.42	0.34	12	0.06	-317.00	38517.00	14500	20240625	-9.45	12660	20250203	3.71	13400	-2.01	20250103	12660	3.71	20250203	14500	-9.45	20240625	12660	3.71	20250203	0.18	N	019440	5000	428 억	17919	N	N	3	N	N
69	20250218	130333	57	100.00	KOSPI		금속	N	N	N	N	N	13110	90	2	0.69	58563370	4472	36.66	13030	13120	13030	16920	9120	13020	13095.57	0.21	-180	13180	13100	13040	12960	12900	13070	12930	429	3900	5000	9630	10	1	8570000	1124	-41.36	0.34	12	0.05	-317.00	38517.00	14500	20240625	-9.59	12660	20250203	3.55	13400	-2.16	20250103	12660	3.55	20250203	14500	-9.59	20240625	12660	3.55	20250203	0.18	N	019440	5000	428 억	17919	N	N	3	N	N
70	20250218	120333	57	100.00	KOSPI		금속	N	N	N	N	N	13100	80	2	0.61	50147150	3830	31.39	13030	13110	13030	16920	9120	13020	13093.25	0.21	-201	13180	13100	13040	12960	12900	13070	12930	429	3900	5000	9630	10	1	8570000	1123	-41.32	0.34	12	0.04	-317.00	38517.00	14500	20240625	-9.66	12660	20250203	3.48	13400	-2.24	20250103	12660	3.48	20250203	14500	-9.66	20240625	12660	3.48	20250203	0.18	N	019440	5000	428 억	17919	N	N	3	N	N
71	20250218	110333	57	100.00	KOSPI		금속	N	N	N	N	N	13100	80	2	0.61	34364090	2625	21.52	13030	13110	13030	16920	9120	13020	13091.08	0.21	-136	13180	13100	13040	12960	12900	13070	12930	429	3900	5000	9630	10	1	8570000	1123	-41.32	0.34	12	0.03	-317.00	38517.00	14500	20240625	-9.66	12660	20250203	3.48	13400	-2.24	20250103	12660	3.48	20250203	14500	-9.66	20240625	12660	3.48	20250203	0.18	N	019440	5000	428 억	17919	N	N	3	N	N
72	20250218	100333	57	100.00	KOSPI		금속	N	N	N	N	N	13110	90	2	0.69	18491540	1413	11.58	13030	13110	13030	16920	9120	13020	13086.72	0.21	-71	13180	13100	13040	12960	12900	13070	12930	429	3900	5000	9630	10	1	8570000	1124	-41.36	0.34	12	0.02	-317.00	38517.00	14500	20240625	-9.59	12660	20250203	3.55	13400	-2.16	20250103	12660	3.55	20250203	14500	-9.59	20240625	12660	3.55	20250203	0.18	N	019440	5000	428 억	17919	N	N	3	N	N
73	20250218	090333	57	100.00	KOSPI		금속	N	N	N	N	N	13030	10	2	0.08	1185730	91	0.75	13030	13030	13030	16920	9120	13020	13030.00	0.21	0	13180	13100	13040	12960	12900	13070	12930	429	3900	5000	9630	10	1	8570000	1117	-41.10	0.34	12	0.00	-317.00	38517.00	14500	20240625	-10.14	12660	20250203	2.92	13400	-2.76	20250103	12660	2.92	20250203	14500	-10.14	20240625	12660	2.92	20250203	0.18	N	019440	5000	428 억	17919	N	N	3	N	N
74	20250217	160332	57	100.00	KOSPI		금속	N	N	N	N	N	13020	40	2	0.31	157929260	12093	166.09	13090	13120	12980	16870	9090	12980	13059.56	0.21	185	13060	13020	12970	12930	12880	13040	12950	429	3890	5000	9600	10	1	8570000	1116	-41.07	0.34	12	0.14	-317.00	38517.00	14500	20240625	-10.21	12660	20250203	2.84	13400	-2.84	20250103	12660	2.84	20250203	14500	-10.21	20240625	12660	2.84	20250203	0.18	N	019440	5000	428 억	17702	N	N	3	N	N
75	20250217	150332	57	100.00	KOSPI		금속	N	N	N	N	N	13010	30	2	0.23	146458640	11212	153.99	13090	13120	12980	16870	9090	12980	13062.67	0.21	88	13060	13020	12970	12930	12880	13040	12950	429	3890	5000	9600	10	1	8570000	1115	-41.04	0.34	12	0.13	-317.00	38517.00	14500	20240625	-10.28	12660	20250203	2.76	13400	-2.91	20250103	12660	2.76	20250203	14500	-10.28	20240625	12660	2.76	20250203	0.18	N	019440	5000	428 억	17702	N	N	7	N	N
76	20250217	140332	57	100.00	KOSPI		금속	N	N	N	N	N	12990	10	2	0.08	120594130	9223	126.67	13090	13120	12990	16870	9090	12980	13075.37	0.21	-95	13060	13020	12970	12930	12880	13040	12950	429	3890	5000	9600	10	1	8570000	1113	-40.98	0.34	12	0.11	-317.00	38517.00	14500	20240625	-10.41	12660	20250203	2.61	13400	-3.06	20250103	12660	2.61	20250203	14500	-10.41	20240625	12660	2.61	20250203	0.18	N	019440	5000	428 억	17702	N	N	7	N	N
77	20250217	130333	57	100.00	KOSPI		금속	N	N	N	N	N	13090	110	2	0.85	103244260	7889	108.35	13090	13120	13060	16870	9090	12980	13087.12	0.21	-227	13060	13020	12970	12930	12880	13040	12950	429	3890	5000	9600	10	1	8570000	1122	-41.29	0.34	12	0.09	-317.00	38517.00	14500	20240625	-9.72	12660	20250203	3.40	13400	-2.31	20250103	12660	3.40	20250203	14500	-9.72	20240625	12660	3.40	20250203	0.18	N	019440	5000	428 억	17702	N	N	7	N	N
78	20250217	120334	57	100.00	KOSPI		금속	N	N	N	N	N	13090	110	2	0.85	92685670	7082	97.27	13090	13120	13070	16870	9090	12980	13087.50	0.21	-293	13060	13020	12970	12930	12880	13040	12950	429	3890	5000	9600	10	1	8570000	1122	-41.29	0.34	12	0.08	-317.00	38517.00	14500	20240625	-9.72	12660	20250203	3.40	13400	-2.31	20250103	12660	3.40	20250203	14500	-9.72	20240625	12660	3.40	20250203	0.18	N	019440	5000	428 억	17702	N	N	7	N	N
79	20250217	110332	57	100.00	KOSPI		금속	N	N	N	N	N	13100	120	2	0.92	87238260	6666	91.55	13090	13120	13070	16870	9090	12980	13087.05	0.21	-291	13060	13020	12970	12930	12880	13040	12950	429	3890	5000	9600	10	1	8570000	1123	-41.32	0.34	12	0.08	-317.00	38517.00	14500	20240625	-9.66	12660	20250203	3.48	13400	-2.24	20250103	12660	3.48	20250203	14500	-9.66	20240625	12660	3.48	20250203	0.18	N	019440	5000	428 억	17702	N	N	7	N	N
80	20250217	100331	57	100.00	KOSPI		금속	N	N	N	N	N	13080	100	2	0.77	74934810	5726	78.64	13090	13120	13070	16870	9090	12980	13086.76	0.21	-265	13060	13020	12970	12930	12880	13040	12950	429	3890	5000	9600	10	1	8570000	1121	-41.26	0.34	12	0.07	-317.00	38517.00	14500	20240625	-9.79	12660	20250203	3.32	13400	-2.39	20250103	12660	3.32	20250203	14500	-9.79	20240625	12660	3.32	20250203	0.18	N	019440	5000	428 억	17702	N	N	7	N	N
81	20250217	090331	57	100.00	KOSPI		금속	N	N	N	N	N	13080	100	2	0.77	6031720	461	6.33	13090	13090	13070	16870	9090	12980	13083.99	0.21	-25	13060	13020	12970	12930	12880	13040	12950	429	3890	5000	9600	10	1	8570000	1121	-41.26	0.34	12	0.01	-317.00	38517.00	14500	20240625	-9.79	12660	20250203	3.32	13400	-2.39	20250103	12660	3.32	20250203	14500	-9.79	20240625	12660	3.32	20250203	0.18	N	019440	5000	428 억	17702	N	N	7	N	N
82	20250214	160330	57	100.00	KOSPI		금속	N	N	N	N	N	12980	60	2	0.46	94129430	7265	92.31	12920	13010	12920	16790	9050	12920	12956.56	0.20	36	13026	12972	12896	12842	12766	13000	12870	429	3870	5000	9560	10	1	8570000	1112	-40.95	0.34	12	0.08	-317.00	38517.00	14500	20240625	-10.48	12660	20250203	2.53	13400	-3.13	20250103	12660	2.53	20250203	14500	-10.48	20240625	12660	2.53	20250203	0.18	N	019440	5000	428 억	17440	N	N	7	N	N
83	20250214	150330	57	100.00	KOSPI		금속	N	N	N	N	N	13000	80	2	0.62	88242650	6812	86.56	12920	13010	12920	16790	9050	12920	12954.00	0.20	72	13026	12972	12896	12842	12766	13000	12870	429	3870	5000	9560	10	1	8570000	1114	-41.01	0.34	12	0.08	-317.00	38517.00	14500	20240625	-10.34	12660	20250203	2.69	13400	-2.99	20250103	12660	2.69	20250203	14500	-10.34	20240625	12660	2.69	20250203	0.18	N	019440	5000	428 억	17440	N	N	9	N	N
84	20250214	140331	57	100.00	KOSPI		금속	N	N	N	N	N	12950	30	2	0.23	67962820	5250	66.71	12920	12970	12920	16790	9050	12920	12945.30	0.20	-9	13026	12972	12896	12842	12766	13000	12870	429	3870	5000	9560	10	1	8570000	1110	-40.85	0.34	12	0.06	-317.00	38517.00	14500	20240625	-10.69	12660	20250203	2.29	13400	-3.36	20250103	12660	2.29	20250203	14500	-10.69	20240625	12660	2.29	20250203	0.18	N	019440	5000	428 억	17440	N	N	9	N	N
85	20250214	130331	57	100.00	KOSPI		금속	N	N	N	N	N	12940	20	2	0.15	58099560	4488	57.03	12920	12970	12920	16790	9050	12920	12945.53	0.20	-34	13026	12972	12896	12842	12766	13000	12870	429	3870	5000	9560	10	1	8570000	1109	-40.82	0.34	12	0.05	-317.00	38517.00	14500	20240625	-10.76	12660	20250203	2.21	13400	-3.43	20250103	12660	2.21	20250203	14500	-10.76	20240625	12660	2.21	20250203	0.18	N	019440	5000	428 억	17440	N	N	9	N	N
86	20250214	120331	57	100.00	KOSPI		금속	N	N	N	N	N	12960	40	2	0.31	52831230	4081	51.86	12920	12970	12920	16790	9050	12920	12945.66	0.20	-51	13026	12972	12896	12842	12766	13000	12870	429	3870	5000	9560	10	1	8570000	1111	-40.88	0.34	12	0.05	-317.00	38517.00	14500	20240625	-10.62	12660	20250203	2.37	13400	-3.28	20250103	12660	2.37	20250203	14500	-10.62	20240625	12660	2.37	20250203	0.18	N	019440	5000	428 억	17440	N	N	9	N	N
87	20250214	110329	57	100.00	KOSPI		금속	N	N	N	N	N	12940	20	2	0.15	48322860	3733	47.43	12920	12960	12920	16790	9050	12920	12944.78	0.20	-66	13026	12972	12896	12842	12766	13000	12870	429	3870	5000	9560	10	1	8570000	1109	-40.82	0.34	12	0.04	-317.00	38517.00	14500	20240625	-10.76	12660	20250203	2.21	13400	-3.43	20250103	12660	2.21	20250203	14500	-10.76	20240625	12660	2.21	20250203	0.18	N	019440	5000	428 억	17440	N	N	9	N	N
88	20250214	100331	57	100.00	KOSPI		금속	N	N	N	N	N	12950	30	2	0.23	40581700	3135	39.83	12920	12960	12920	16790	9050	12920	12944.72	0.20	-43	13026	12972	12896	12842	12766	13000	12870	429	3870	5000	9560	10	1	8570000	1110	-40.85	0.34	12	0.04	-317.00	38517.00	14500	20240625	-10.69	12660	20250203	2.29	13400	-3.36	20250103	12660	2.29	20250203	14500	-10.69	20240625	12660	2.29	20250203	0.18	N	019440	5000	428 억	17440	N	N	9	N	N
89	20250214	090331	57	100.00	KOSPI		금속	N	N	N	N	N	12920	0	3	0.00	361760	28	0.36	12920	12920	12920	16790	9050	12920	12920.00	0.20	-28	13026	12972	12896	12842	12766	13000	12870	429	3870	5000	9560	10	1	8570000	1107	-40.76	0.34	12	0.00	-317.00	38517.00	14500	20240625	-10.90	12660	20250203	2.05	13400	-3.58	20250103	12660	2.05	20250203	14500	-10.90	20240625	12660	2.05	20250203	0.18	N	019440	5000	428 억	17440	N	N	9	N	N
90	20250213	160328	57	100.00	KOSPI		금속	N	N	N	N	N	12920	100	2	0.78	100914690	7839	153.71	12820	12950	12820	16660	8980	12820	12873.41	0.20	9	13006	12912	12866	12772	12726	12890	12750	429	3840	5000	9480	10	1	8570000	1107	-40.76	0.34	12	0.09	-317.00	38517.00	14500	20240625	-10.90	12660	20250203	2.05	13400	-3.58	20250103	12660	2.05	20250203	14500	-10.90	20240625	12660	2.05	20250203	0.17	N	019440	5000	428 억	17416	N	N	9	N	N
91	20250213	150328	57	100.00	KOSPI		금속	N	N	N	N	N	12920	100	2	0.78	97181250	7550	148.04	12820	12950	12820	16660	8980	12820	12871.69	0.20	24	13006	12912	12866	12772	12726	12890	12750	429	3840	5000	9480	10	1	8570000	1107	-40.76	0.34	12	0.09	-317.00	38517.00	14500	20240625	-10.90	12660	20250203	2.05	13400	-3.58	20250103	12660	2.05	20250203	14500	-10.90	20240625	12660	2.05	20250203	0.17	N	019440	5000	428 억	17416	N	N	27	N	N
92	20250213	140328	57	100.00	KOSPI		금속	N	N	N	N	N	12900	80	2	0.62	89584400	6962	136.51	12820	12950	12820	16660	8980	12820	12867.62	0.20	28	13006	12912	12866	12772	12726	12890	12750	429	3840	5000	9480	10	1	8570000	1106	-40.69	0.33	12	0.08	-317.00	38517.00	14500	20240625	-11.03	12660	20250203	1.90	13400	-3.73	20250103	12660	1.90	20250203	14500	-11.03	20240625	12660	1.90	20250203	0.17	N	019440	5000	428 억	17416	N	N	27	N	N
93	20250213	130328	57	100.00	KOSPI		금속	N	N	N	N	N	12940	120	2	0.94	73499050	5717	112.10	12820	12940	12820	16660	8980	12820	12856.23	0.20	29	13006	12912	12866	12772	12726	12890	12750	429	3840	5000	9480	10	1	8570000	1109	-40.82	0.34	12	0.07	-317.00	38517.00	14500	20240625	-10.76	12660	20250203	2.21	13400	-3.43	20250103	12660	2.21	20250203	14500	-10.76	20240625	12660	2.21	20250203	0.17	N	019440	5000	428 억	17416	N	N	27	N	N
94	20250213	120329	57	100.00	KOSPI		금속	N	N	N	N	N	12890	70	2	0.55	62763250	4885	95.78	12820	12900	12820	16660	8980	12820	12848.16	0.20	20	13006	12912	12866	12772	12726	12890	12750	429	3840	5000	9480	10	1	8570000	1105	-40.66	0.33	12	0.06	-317.00	38517.00	14500	20240625	-11.10	12660	20250203	1.82	13400	-3.81	20250103	12660	1.82	20250203	14500	-11.10	20240625	12660	1.82	20250203	0.17	N	019440	5000	428 억	17416	N	N	27	N	N
95	20250213	110327	57	100.00	KOSPI		금속	N	N	N	N	N	12870	50	2	0.39	45321600	3529	69.20	12820	12900	12820	16660	8980	12820	12842.62	0.20	20	13006	12912	12866	12772	12726	12890	12750	429	3840	5000	9480	10	1	8570000	1103	-40.60	0.33	12	0.04	-317.00	38517.00	14500	20240625	-11.24	12660	20250203	1.66	13400	-3.96	20250103	12660	1.66	20250203	14500	-11.24	20240625	12660	1.66	20250203	0.17	N	019440	5000	428 억	17416	N	N	27	N	N
96	20250213	100328	57	100.00	KOSPI		금속	N	N	N	N	N	12840	20	2	0.16	31736470	2471	48.45	12820	12900	12820	16660	8980	12820	12843.57	0.20	20	13006	12912	12866	12772	12726	12890	12750	429	3840	5000	9480	10	1	8570000	1100	-40.50	0.33	12	0.03	-317.00	38517.00	14500	20240625	-11.45	12660	20250203	1.42	13400	-4.18	20250103	12660	1.42	20250203	14500	-11.45	20240625	12660	1.42	20250203	0.17	N	019440	5000	428 억	17416	N	N	27	N	N
97	20250213	090327	57	100.00	KOSPI		금속	N	N	N	N	N	12820	0	3	0.00	7653540	597	11.71	12820	12820	12820	16660	8980	12820	12820.00	0.20	-16	13006	12912	12866	12772	12726	12890	12750	429	3840	5000	9480	10	1	8570000	1099	-40.44	0.33	12	0.01	-317.00	38517.00	14500	20240625	-11.59	12660	20250203	1.26	13400	-4.33	20250103	12660	1.26	20250203	14500	-11.59	20240625	12660	1.26	20250203	0.17	N	019440	5000	428 억	17416	N	N	27	N	N
98	20250212	160326	57	100.00	KOSPI		금속	N	N	N	N	N	12820	-100	5	-0.77	61935270	4804	77.06	12920	12960	12820	16790	9050	12920	12892.43	0.20	83	13033	12976	12863	12806	12693	13005	12835	429	3870	5000	9560	10	1	8570000	1099	-40.44	0.33	12	0.06	-317.00	38517.00	14500	20240625	-11.59	12660	20250203	1.26	13400	-4.33	20250103	12660	1.26	20250203	14500	-11.59	20240625	12660	1.26	20250203	0.20	N	019440	5000	428 억	17481	N	N	27	N	N
99	20250212	150326	57	100.00	KOSPI		금속	N	N	N	N	N	12820	-100	5	-0.77	58922570	4569	73.29	12920	12960	12820	16790	9050	12920	12896.15	0.20	83	13033	12976	12863	12806	12693	13005	12835	429	3870	5000	9560	10	1	8570000	1099	-40.44	0.33	12	0.05	-317.00	38517.00	14500	20240625	-11.59	12660	20250203	1.26	13400	-4.33	20250103	12660	1.26	20250203	14500	-11.59	20240625	12660	1.26	20250203	0.20	N	019440	5000	428 억	17481	N	N	0	N	N
100	20250212	140327	57	100.00	KOSPI		금속	N	N	N	N	N	12840	-80	5	-0.62	56857210	4408	70.71	12920	12960	12830	16790	9050	12920	12898.63	0.20	85	13033	12976	12863	12806	12693	13005	12835	429	3870	5000	9560	10	1	8570000	1100	-40.50	0.33	12	0.05	-317.00	38517.00	14500	20240625	-11.45	12660	20250203	1.42	13400	-4.18	20250103	12660	1.42	20250203	14500	-11.45	20240625	12660	1.42	20250203	0.20	N	019440	5000	428 억	17481	N	N	0	N	N
101	20250212	130326	57	100.00	KOSPI		금속	N	N	N	N	N	12840	-80	5	-0.62	50002830	3874	62.14	12920	12960	12840	16790	9050	12920	12907.28	0.20	55	13033	12976	12863	12806	12693	13005	12835	429	3870	5000	9560	10	1	8570000	1100	-40.50	0.33	12	0.05	-317.00	38517.00	14500	20240625	-11.45	12660	20250203	1.42	13400	-4.18	20250103	12660	1.42	20250203	14500	-11.45	20240625	12660	1.42	20250203	0.20	N	019440	5000	428 억	17481	N	N	0	N	N
102	20250212	120326	57	100.00	KOSPI		금속	N	N	N	N	N	12850	-70	5	-0.54	45032330	3487	55.94	12920	12960	12840	16790	9050	12920	12914.34	0.20	27	13033	12976	12863	12806	12693	13005	12835	429	3870	5000	9560	10	1	8570000	1101	-40.54	0.33	12	0.04	-317.00	38517.00	14500	20240625	-11.38	12660	20250203	1.50	13400	-4.10	20250103	12660	1.50	20250203	14500	-11.38	20240625	12660	1.50	20250203	0.20	N	019440	5000	428 억	17481	N	N	0	N	N
103	20250212	110326	57	100.00	KOSPI		금속	N	N	N	N	N	12860	-60	5	-0.46	42332100	3277	52.57	12920	12960	12860	16790	9050	12920	12917.94	0.20	-2	13033	12976	12863	12806	12693	13005	12835	429	3870	5000	9560	10	1	8570000	1102	-40.57	0.33	12	0.04	-317.00	38517.00	14500	20240625	-11.31	12660	20250203	1.58	13400	-4.03	20250103	12660	1.58	20250203	14500	-11.31	20240625	12660	1.58	20250203	0.20	N	019440	5000	428 억	17481	N	N	0	N	N
104	20250212	100326	57	100.00	KOSPI		금속	N	N	N	N	N	12900	-20	5	-0.15	33271250	2573	41.27	12920	12960	12890	16790	9050	12920	12930.93	0.20	-33	13033	12976	12863	12806	12693	13005	12835	429	3870	5000	9560	10	1	8570000	1106	-40.69	0.33	12	0.03	-317.00	38517.00	14500	20240625	-11.03	12660	20250203	1.90	13400	-3.73	20250103	12660	1.90	20250203	14500	-11.03	20240625	12660	1.90	20250203	0.20	N	019440	5000	428 억	17481	N	N	0	N	N
105	20250212	090328	57	100.00	KOSPI		금속	N	N	N	N	N	12940	20	2	0.15	2067900	160	2.57	12920	12950	12920	16790	9050	12920	12924.43	0.20	-44	13033	12976	12863	12806	12693	13005	12835	429	3870	5000	9560	10	1	8570000	1109	-40.82	0.34	12	0.00	-317.00	38517.00	14500	20240625	-10.76	12660	20250203	2.21	13400	-3.43	20250103	12660	2.21	20250203	14500	-10.76	20240625	12660	2.21	20250203	0.20	N	019440	5000	428 억	17481	N	N	0	N	N
106	20250211	160326	57	100.00	KOSPI		금속	N	N	N	N	N	12920	110	2	0.86	78259030	6098	78.60	12750	12920	12750	16650	8970	12810	12833.56	0.20	539	12876	12842	12776	12742	12676	12860	12760	429	3840	5000	9470	10	1	8570000	1107	-40.76	0.34	12	0.07	-317.00	38517.00	14500	20240625	-10.90	12660	20250203	2.05	13400	-3.58	20250103	12660	2.05	20250203	14500	-10.90	20240625	12660	2.05	20250203	0.20	N	019440	5000	428 억	17437	N	N	0	N	N
107	20250211	150326	57	100.00	KOSPI		금속	N	N	N	N	N	12770	-40	5	-0.31	60682040	4731	60.98	12750	12920	12750	16650	8970	12810	12826.47	0.20	505	12876	12842	12776	12742	12676	12860	12760	429	3840	5000	9470	10	1	8570000	1094	-40.28	0.33	12	0.06	-317.00	38517.00	14500	20240625	-11.93	12660	20250203	0.87	13400	-4.70	20250103	12660	0.87	20250203	14500	-11.93	20240625	12660	0.87	20250203	0.20	N	019440	5000	428 억	17437	N	N	0	N	N
108	20250211	140327	57	100.00	KOSPI		금속	N	N	N	N	N	12800	-10	5	-0.08	53302810	4154	53.54	12750	12920	12750	16650	8970	12810	12831.68	0.20	406	12876	12842	12776	12742	12676	12860	12760	429	3840	5000	9470	10	1	8570000	1097	-40.38	0.33	12	0.05	-317.00	38517.00	14500	20240625	-11.72	12660	20250203	1.11	13400	-4.48	20250103	12660	1.11	20250203	14500	-11.72	20240625	12660	1.11	20250203	0.20	N	019440	5000	428 억	17437	N	N	0	N	N
109	20250211	130324	57	100.00	KOSPI		금속	N	N	N	N	N	12880	70	2	0.55	23132810	1805	23.27	12750	12920	12750	16650	8970	12810	12815.96	0.20	324	12876	12842	12776	12742	12676	12860	12760	429	3840	5000	9470	10	1	8570000	1104	-40.63	0.33	12	0.02	-317.00	38517.00	14500	20240625	-11.17	12660	20250203	1.74	13400	-3.88	20250103	12660	1.74	20250203	14500	-11.17	20240625	12660	1.74	20250203	0.20	N	019440	5000	428 억	17437	N	N	0	N	N
110	20250211	120325	57	100.00	KOSPI		금속	N	N	N	N	N	12840	30	2	0.23	18031330	1409	18.16	12750	12910	12750	16650	8970	12810	12797.25	0.20	225	12876	12842	12776	12742	12676	12860	12760	429	3840	5000	9470	10	1	8570000	1100	-40.50	0.33	12	0.02	-317.00	38517.00	14500	20240625	-11.45	12660	20250203	1.42	13400	-4.18	20250103	12660	1.42	20250203	14500	-11.45	20240625	12660	1.42	20250203	0.20	N	019440	5000	428 억	17437	N	N	0	N	N
111	20250211	110326	57	100.00	KOSPI		금속	N	N	N	N	N	12820	10	2	0.08	14557220	1138	14.67	12750	12910	12750	16650	8970	12810	12791.93	0.20	143	12876	12842	12776	12742	12676	12860	12760	429	3840	5000	9470	10	1	8570000	1099	-40.44	0.33	12	0.01	-317.00	38517.00	14500	20240625	-11.59	12660	20250203	1.26	13400	-4.33	20250103	12660	1.26	20250203	14500	-11.59	20240625	12660	1.26	20250203	0.20	N	019440	5000	428 억	17437	N	N	0	N	N
112	20250211	100325	57	100.00	KOSPI		금속	N	N	N	N	N	12820	10	2	0.08	12059420	943	12.16	12750	12910	12750	16650	8970	12810	12788.36	0.20	40	12876	12842	12776	12742	12676	12860	12760	429	3840	5000	9470	10	1	8570000	1099	-40.44	0.33	12	0.01	-317.00	38517.00	14500	20240625	-11.59	12660	20250203	1.26	13400	-4.33	20250103	12660	1.26	20250203	14500	-11.59	20240625	12660	1.26	20250203	0.20	N	019440	5000	428 억	17437	N	N	0	N	N
113	20250211	090327	57	100.00	KOSPI		금속	N	N	N	N	N	12750	-60	5	-0.47	2397000	188	2.42	12750	12750	12750	16650	8970	12810	12750.00	0.20	-24	12876	12842	12776	12742	12676	12860	12760	429	3840	5000	9470	10	1	8570000	1093	-40.22	0.33	12	0.00	-317.00	38517.00	14500	20240625	-12.07	12660	20250203	0.71	13400	-4.85	20250103	12660	0.71	20250203	14500	-12.07	20240625	12660	0.71	20250203	0.20	N	019440	5000	428 억	17437	N	N	0	N	N
114	20250210	160324	57	100.00	KOSPI		금속	N	N	N	N	N	12810	-50	5	-0.39	98736540	7748	89.67	12780	12810	12710	16710	9010	12860	12743.49	0.20	22	13053	12956	12863	12766	12673	13005	12815	429	3850	5000	9510	10	1	8570000	1098	-40.41	0.33	12	0.09	-317.00	38517.00	14500	20240625	-11.66	12660	20250203	1.18	13400	-4.40	20250103	12660	1.18	20250203	14500	-11.66	20240625	12660	1.18	20250203	0.20	N	019440	5000	428 억	17361	N	N	0	N	N
115	20250210	150324	57	100.00	KOSPI		금속	N	N	N	N	N	12760	-100	5	-0.78	91423020	7176	83.05	12780	12810	12710	16710	9010	12860	12740.11	0.20	178	13053	12956	12863	12766	12673	13005	12815	429	3850	5000	9510	10	1	8570000	1094	-40.25	0.33	12	0.08	-317.00	38517.00	14500	20240625	-12.00	12660	20250203	0.79	13400	-4.78	20250103	12660	0.79	20250203	14500	-12.00	20240625	12660	0.79	20250203	0.20	N	019440	5000	428 억	17361	N	N	0	N	N
116	20250210	140325	57	100.00	KOSPI		금속	N	N	N	N	N	12770	-90	5	-0.70	88780860	6969	80.65	12780	12810	12710	16710	9010	12860	12739.40	0.20	192	13053	12956	12863	12766	12673	13005	12815	429	3850	5000	9510	10	1	8570000	1094	-40.28	0.33	12	0.08	-317.00	38517.00	14500	20240625	-11.93	12660	20250203	0.87	13400	-4.70	20250103	12660	0.87	20250203	14500	-11.93	20240625	12660	0.87	20250203	0.20	N	019440	5000	428 억	17361	N	N	0	N	N
117	20250210	130325	57	100.00	KOSPI		금속	N	N	N	N	N	12730	-130	5	-1.01	79800400	6264	72.49	12780	12810	12710	16710	9010	12860	12739.53	0.20	198	13053	12956	12863	12766	12673	13005	12815	429	3850	5000	9510	10	1	8570000	1091	-40.16	0.33	12	0.07	-317.00	38517.00	14500	20240625	-12.21	12660	20250203	0.55	13400	-5.00	20250103	12660	0.55	20250203	14500	-12.21	20240625	12660	0.55	20250203	0.20	N	019440	5000	428 억	17361	N	N	0	N	N
118	20250210	120323	57	100.00	KOSPI		금속	N	N	N	N	N	12720	-140	5	-1.09	64561250	5066	58.63	12780	12810	12710	16710	9010	12860	12744.03	0.20	199	13053	12956	12863	12766	12673	13005	12815	429	3850	5000	9510	10	1	8570000	1090	-40.13	0.33	12	0.06	-317.00	38517.00	14500	20240625	-12.28	12660	20250203	0.47	13400	-5.07	20250103	12660	0.47	20250203	14500	-12.28	20240625	12660	0.47	20250203	0.20	N	019440	5000	428 억	17361	N	N	0	N	N
119	20250210	110323	57	100.00	KOSPI		금속	N	N	N	N	N	12730	-130	5	-1.01	56734350	4451	51.51	12780	12810	12710	16710	9010	12860	12746.43	0.20	209	13053	12956	12863	12766	12673	13005	12815	429	3850	5000	9510	10	1	8570000	1091	-40.16	0.33	12	0.05	-317.00	38517.00	14500	20240625	-12.21	12660	20250203	0.55	13400	-5.00	20250103	12660	0.55	20250203	14500	-12.21	20240625	12660	0.55	20250203	0.20	N	019440	5000	428 억	17361	N	N	0	N	N
120	20250210	100322	57	100.00	KOSPI		금속	N	N	N	N	N	12750	-110	5	-0.86	25783730	2020	23.38	12780	12810	12740	16710	9010	12860	12764.22	0.20	180	13053	12956	12863	12766	12673	13005	12815	429	3850	5000	9510	10	1	8570000	1093	-40.22	0.33	12	0.02	-317.00	38517.00	14500	20240625	-12.07	12660	20250203	0.71	13400	-4.85	20250103	12660	0.71	20250203	14500	-12.07	20240625	12660	0.71	20250203	0.20	N	019440	5000	428 억	17361	N	N	0	N	N
121	20250210	090323	57	100.00	KOSPI		금속	N	N	N	N	N	12780	-80	5	-0.62	958500	75	0.87	12780	12780	12780	16710	9010	12860	12780.00	0.20	0	13053	12956	12863	12766	12673	13005	12815	429	3850	5000	9510	10	1	8570000	1095	-40.32	0.33	12	0.00	-317.00	38517.00	14500	20240625	-11.86	12660	20250203	0.95	13400	-4.63	20250103	12660	0.95	20250203	14500	-11.86	20240625	12660	0.95	20250203	0.20	N	019440	5000	428 억	17361	N	N	0	N	N
122	20250207	160320	57	100.00	KOSPI		금속	N	N	N	N	N	12860	80	2	0.63	111153780	8639	178.94	12810	12960	12770	16610	8950	12780	12866.51	0.20	-269	12966	12872	12796	12702	12626	12835	12665	429	3830	5000	9450	10	1	8570000	1102	-40.57	0.33	12	0.10	-317.00	38517.00	14500	20240625	-11.31	12660	20250203	1.58	13400	-4.03	20250103	12660	1.58	20250203	14500	-11.31	20240625	12660	1.58	20250203	0.20	N	019440	5000	428 억	17364	N	N	4	N	N
123	20250207	150321	57	100.00	KOSPI		금속	N	N	N	N	N	12840	60	2	0.47	107810460	8379	173.55	12810	12960	12770	16610	8950	12780	12866.75	0.20	-265	12966	12872	12796	12702	12626	12835	12665	429	3830	5000	9450	10	1	8570000	1100	-40.50	0.33	12	0.10	-317.00	38517.00	14500	20240625	-11.45	12660	20250203	1.42	13400	-4.18	20250103	12660	1.42	20250203	14500	-11.45	20240625	12660	1.42	20250203	0.20	N	019440	5000	428 억	17364	N	N	4	N	N
124	20250207	140320	57	100.00	KOSPI		금속	N	N	N	N	N	12880	100	2	0.78	101229240	7867	162.95	12810	12960	12770	16610	8950	12780	12867.58	0.20	-229	12966	12872	12796	12702	12626	12835	12665	429	3830	5000	9450	10	1	8570000	1104	-40.63	0.33	12	0.09	-317.00	38517.00	14500	20240625	-11.17	12660	20250203	1.74	13400	-3.88	20250103	12660	1.74	20250203	14500	-11.17	20240625	12660	1.74	20250203	0.20	N	019440	5000	428 억	17364	N	N	4	N	N
125	20250207	130319	57	100.00	KOSPI		금속	N	N	N	N	N	12840	60	2	0.47	96396380	7491	155.16	12810	12960	12770	16610	8950	12780	12868.29	0.20	-195	12966	12872	12796	12702	12626	12835	12665	429	3830	5000	9450	10	1	8570000	1100	-40.50	0.33	12	0.09	-317.00	38517.00	14500	20240625	-11.45	12660	20250203	1.42	13400	-4.18	20250103	12660	1.42	20250203	14500	-11.45	20240625	12660	1.42	20250203	0.20	N	019440	5000	428 억	17364	N	N	4	N	N
126	20250207	120320	57	100.00	KOSPI		금속	N	N	N	N	N	12880	100	2	0.78	85696360	6658	137.90	12810	12960	12770	16610	8950	12780	12871.19	0.20	-153	12966	12872	12796	12702	12626	12835	12665	429	3830	5000	9450	10	1	8570000	1104	-40.63	0.33	12	0.08	-317.00	38517.00	14500	20240625	-11.17	12660	20250203	1.74	13400	-3.88	20250103	12660	1.74	20250203	14500	-11.17	20240625	12660	1.74	20250203	0.20	N	019440	5000	428 억	17364	N	N	4	N	N
127	20250207	110319	57	100.00	KOSPI		금속	N	N	N	N	N	12930	150	2	1.17	54156040	4208	87.16	12810	12960	12770	16610	8950	12780	12869.78	0.20	-114	12966	12872	12796	12702	12626	12835	12665	429	3830	5000	9450	10	1	8570000	1108	-40.79	0.34	12	0.05	-317.00	38517.00	14500	20240625	-10.83	12660	20250203	2.13	13400	-3.51	20250103	12660	2.13	20250203	14500	-10.83	20240625	12660	2.13	20250203	0.20	N	019440	5000	428 억	17364	N	N	4	N	N
128	20250207	100320	57	100.00	KOSPI		금속	N	N	N	N	N	12920	140	2	1.10	41720220	3244	67.19	12810	12960	12770	16610	8950	12780	12860.73	0.20	-62	12966	12872	12796	12702	12626	12835	12665	429	3830	5000	9450	10	1	8570000	1107	-40.76	0.34	12	0.04	-317.00	38517.00	14500	20240625	-10.90	12660	20250203	2.05	13400	-3.58	20250103	12660	2.05	20250203	14500	-10.90	20240625	12660	2.05	20250203	0.20	N	019440	5000	428 억	17364	N	N	4	N	N
129	20250207	090321	57	100.00	KOSPI		금속	N	N	N	N	N	12770	-10	5	-0.08	5307970	415	8.60	12810	12810	12770	16610	8950	12780	12790.29	0.20	-31	12966	12872	12796	12702	12626	12835	12665	429	3830	5000	9450	10	1	8570000	1094	-40.28	0.33	12	0.00	-317.00	38517.00	14500	20240625	-11.93	12660	20250203	0.87	13400	-4.70	20250103	12660	0.87	20250203	14500	-11.93	20240625	12660	0.87	20250203	0.20	N	019440	5000	428 억	17364	N	N	4	N	N
130	20250206	160314	57	100.00	KOSPI		금속	N	N	N	N	N	12780	-30	5	-0.23	61412990	4814	144.22	12810	12890	12720	16650	8970	12810	12757.16	0.20	-115	13036	12922	12816	12702	12596	12980	12760	429	3840	5000	9470	10	1	8570000	1095	-40.32	0.33	12	0.06	-317.00	38517.00	14500	20240625	-11.86	12660	20250203	0.95	13400	-4.63	20250103	12660	0.95	20250203	14500	-11.86	20240625	12660	0.95	20250203	0.20	N	019440	5000	428 억	17389	N	N	4	N	N
131	20250206	150315	57	100.00	KOSPI		금속	N	N	N	N	N	12770	-40	5	-0.31	59963400	4701	140.83	12810	12890	12720	16650	8970	12810	12755.46	0.20	-50	13036	12922	12816	12702	12596	12980	12760	429	3840	5000	9470	10	1	8570000	1094	-40.28	0.33	12	0.05	-317.00	38517.00	14500	20240625	-11.93	12660	20250203	0.87	13400	-4.70	20250103	12660	0.87	20250203	14500	-11.93	20240625	12660	0.87	20250203	0.20	N	019440	5000	428 억	17389	N	N	3	N	N
132	20250206	140317	57	100.00	KOSPI		금속	N	N	N	N	N	12750	-60	5	-0.47	54861270	4302	128.88	12810	12860	12720	16650	8970	12810	12752.50	0.20	-16	13036	12922	12816	12702	12596	12980	12760	429	3840	5000	9470	10	1	8570000	1093	-40.22	0.33	12	0.05	-317.00	38517.00	14500	20240625	-12.07	12660	20250203	0.71	13400	-4.85	20250103	12660	0.71	20250203	14500	-12.07	20240625	12660	0.71	20250203	0.20	N	019440	5000	428 억	17389	N	N	3	N	N
133	20250206	130314	57	100.00	KOSPI		금속	N	N	N	N	N	12730	-80	5	-0.62	47825550	3750	112.34	12810	12860	12720	16650	8970	12810	12753.48	0.20	-5	13036	12922	12816	12702	12596	12980	12760	429	3840	5000	9470	10	1	8570000	1091	-40.16	0.33	12	0.04	-317.00	38517.00	14500	20240625	-12.21	12660	20250203	0.55	13400	-5.00	20250103	12660	0.55	20250203	14500	-12.21	20240625	12660	0.55	20250203	0.20	N	019440	5000	428 억	17389	N	N	3	N	N
134	20250206	120313	57	100.00	KOSPI		금속	N	N	N	N	N	12760	-50	5	-0.39	20575550	1611	48.26	12810	12860	12750	16650	8970	12810	12771.91	0.20	-5	13036	12922	12816	12702	12596	12980	12760	429	3840	5000	9470	10	1	8570000	1094	-40.25	0.33	12	0.02	-317.00	38517.00	14500	20240625	-12.00	12660	20250203	0.79	13400	-4.78	20250103	12660	0.79	20250203	14500	-12.00	20240625	12660	0.79	20250203	0.20	N	019440	5000	428 억	17389	N	N	3	N	N
135	20250206	110307	57	100.00	KOSPI		금속	N	N	N	N	N	12760	-50	5	-0.39	18533210	1451	43.47	12810	12860	12750	16650	8970	12810	12772.72	0.20	13	13036	12922	12816	12702	12596	12980	12760	429	3840	5000	9470	10	1	8570000	1094	-40.25	0.33	12	0.02	-317.00	38517.00	14500	20240625	-12.00	12660	20250203	0.79	13400	-4.78	20250103	12660	0.79	20250203	14500	-12.00	20240625	12660	0.79	20250203	0.20	N	019440	5000	428 억	17389	N	N	3	N	N
136	20250206	100314	57	100.00	KOSPI		금속	N	N	N	N	N	12780	-30	5	-0.23	8946870	700	20.97	12810	12860	12770	16650	8970	12810	12781.24	0.20	-2	13036	12922	12816	12702	12596	12980	12760	429	3840	5000	9470	10	1	8570000	1095	-40.32	0.33	12	0.01	-317.00	38517.00	14500	20240625	-11.86	12660	20250203	0.95	13400	-4.63	20250103	12660	0.95	20250203	14500	-11.86	20240625	12660	0.95	20250203	0.20	N	019440	5000	428 억	17389	N	N	3	N	N
137	20250206	090315	57	100.00	KOSPI		금속	N	N	N	N	N	12810	0	3	0.00	0	0	0.00	0	0	0	16650	8970	12810	0.00	0.20	0	13036	12922	12816	12702	12596	12980	12760	429	3840	5000	9470	10	1	8570000	1098	-40.41	0.33	12	0.00	-317.00	38517.00	14500	20240625	-11.66	12660	20250203	1.18	13400	-4.40	20250103	12660	1.18	20250203	14500	-11.66	20240625	12660	1.18	20250203	0.20	N	019440	5000	428 억	17389	N	N	3	N	N
138	20250205	160311	57	100.00	KOSPI		금속	N	N	N	N	N	12810	110	2	0.87	42667950	3337	45.20	12710	12930	12710	16510	8890	12700	12786.32	0.20	-270	12873	12786	12723	12636	12573	12755	12605	429	3810	5000	9390	10	1	8570000	1098	-40.41	0.33	12	0.04	-317.00	38517.00	14500	20240625	-11.66	12660	20250203	1.18	13400	-4.40	20250103	12660	1.18	20250203	14500	-11.66	20240625	12660	1.18	20250203	0.21	N	019440	5000	428 억	17433	N	N	3	N	N
139	20250205	150311	57	100.00	KOSPI		금속	N	N	N	N	N	12860	160	2	1.26	42142680	3296	44.64	12710	12930	12710	16510	8890	12700	12786.01	0.20	-234	12873	12786	12723	12636	12573	12755	12605	429	3810	5000	9390	10	1	8570000	1102	-40.57	0.33	12	0.04	-317.00	38517.00	14500	20240625	-11.31	12660	20250203	1.58	13400	-4.03	20250103	12660	1.58	20250203	14500	-11.31	20240625	12660	1.58	20250203	0.21	N	019440	5000	428 억	17433	N	N	4	N	N
140	20250205	140312	57	100.00	KOSPI		금속	N	N	N	N	N	12870	170	2	1.34	39479800	3089	41.84	12710	12930	12710	16510	8890	12700	12780.77	0.20	-206	12873	12786	12723	12636	12573	12755	12605	429	3810	5000	9390	10	1	8570000	1103	-40.60	0.33	12	0.04	-317.00	38517.00	14500	20240625	-11.24	12660	20250203	1.66	13400	-3.96	20250103	12660	1.66	20250203	14500	-11.24	20240625	12660	1.66	20250203	0.21	N	019440	5000	428 억	17433	N	N	4	N	N
141	20250205	130312	57	100.00	KOSPI		금속	N	N	N	N	N	12780	80	2	0.63	28015570	2193	29.70	12710	12930	12710	16510	8890	12700	12775.00	0.20	-148	12873	12786	12723	12636	12573	12755	12605	429	3810	5000	9390	10	1	8570000	1095	-40.32	0.33	12	0.03	-317.00	38517.00	14500	20240625	-11.86	12660	20250203	0.95	13400	-4.63	20250103	12660	0.95	20250203	14500	-11.86	20240625	12660	0.95	20250203	0.21	N	019440	5000	428 억	17433	N	N	4	N	N
142	20250205	120313	57	100.00	KOSPI		금속	N	N	N	N	N	12730	30	2	0.24	24754820	1937	26.24	12710	12930	12710	16510	8890	12700	12779.98	0.20	-157	12873	12786	12723	12636	12573	12755	12605	429	3810	5000	9390	10	1	8570000	1091	-40.16	0.33	12	0.02	-317.00	38517.00	14500	20240625	-12.21	12660	20250203	0.55	13400	-5.00	20250103	12660	0.55	20250203	14500	-12.21	20240625	12660	0.55	20250203	0.21	N	019440	5000	428 억	17433	N	N	4	N	N
143	20250205	110311	57	100.00	KOSPI		금속	N	N	N	N	N	12750	50	2	0.39	14045750	1097	14.86	12710	12930	12710	16510	8890	12700	12803.78	0.20	-117	12873	12786	12723	12636	12573	12755	12605	429	3810	5000	9390	10	1	8570000	1093	-40.22	0.33	12	0.01	-317.00	38517.00	14500	20240625	-12.07	12660	20250203	0.71	13400	-4.85	20250103	12660	0.71	20250203	14500	-12.07	20240625	12660	0.71	20250203	0.21	N	019440	5000	428 억	17433	N	N	4	N	N
144	20250205	100313	57	100.00	KOSPI		금속	N	N	N	N	N	12810	110	2	0.87	8624710	672	9.10	12710	12930	12710	16510	8890	12700	12834.39	0.20	-84	12873	12786	12723	12636	12573	12755	12605	429	3810	5000	9390	10	1	8570000	1098	-40.41	0.33	12	0.01	-317.00	38517.00	14500	20240625	-11.66	12660	20250203	1.18	13400	-4.40	20250103	12660	1.18	20250203	14500	-11.66	20240625	12660	1.18	20250203	0.21	N	019440	5000	428 억	17433	N	N	4	N	N
145	20250205	090316	57	100.00	KOSPI		금속	N	N	N	N	N	12710	10	2	0.08	292330	23	0.31	12710	12710	12710	16510	8890	12700	12710.00	0.20	-3	12873	12786	12723	12636	12573	12755	12605	429	3810	5000	9390	10	1	8570000	1089	-40.09	0.33	12	0.00	-317.00	38517.00	14500	20240625	-12.34	12660	20250203	0.39	13400	-5.15	20250103	12660	0.39	20250203	14500	-12.34	20240625	12660	0.39	20250203	0.21	N	019440	5000	428 억	17433	N	N	4	N	N
146	20250204	160309	57	100.00	KOSPI	신저가	금속	N	N	N	N	N	12700	-10	5	-0.08	93854560	7383	115.04	12710	12810	12660	16520	8900	12710	12712.25	0.20	-197	13276	12992	12826	12542	12376	13135	12685	429	3810	5000	9400	10	1	8570000	1088	-40.06	0.33	12	0.09	-317.00	38517.00	14500	20240625	-12.41	12660	20250204	0.32	13400	-5.22	20250103	12660	0.32	20250204	14500	-12.41	20240625	12660	0.32	20250204	0.21	N	019440	5000	428 억	17420	N	N	4	N	N
147	20250204	150309	57	100.00	KOSPI	신저가	금속	N	N	N	N	N	12710	0	3	0.00	87896870	6914	107.73	12710	12810	12660	16520	8900	12710	12712.88	0.20	-197	13276	12992	12826	12542	12376	13135	12685	429	3810	5000	9400	10	1	8570000	1089	-40.09	0.33	12	0.08	-317.00	38517.00	14500	20240625	-12.34	12660	20250204	0.39	13400	-5.15	20250103	12660	0.39	20250204	14500	-12.34	20240625	12660	0.39	20250204	0.21	N	019440	5000	428 억	17420	N	N	0	N	N
148	20250204	140309	57	100.00	KOSPI	신저가	금속	N	N	N	N	N	12790	80	2	0.63	53109890	4180	65.13	12710	12810	12660	16520	8900	12710	12705.72	0.20	-181	13276	12992	12826	12542	12376	13135	12685	429	3810	5000	9400	10	1	8570000	1096	-40.35	0.33	12	0.05	-317.00	38517.00	14500	20240625	-11.79	12660	20250204	1.03	13400	-4.55	20250103	12660	1.03	20250204	14500	-11.79	20240625	12660	1.03	20250204	0.21	N	019440	5000	428 억	17420	N	N	0	N	N
149	20250204	130309	57	100.00	KOSPI	신저가	금속	N	N	N	N	N	12790	80	2	0.63	50760990	3996	62.26	12710	12810	12660	16520	8900	12710	12702.95	0.20	-119	13276	12992	12826	12542	12376	13135	12685	429	3810	5000	9400	10	1	8570000	1096	-40.35	0.33	12	0.05	-317.00	38517.00	14500	20240625	-11.79	12660	20250204	1.03	13400	-4.55	20250103	12660	1.03	20250204	14500	-11.79	20240625	12660	1.03	20250204	0.21	N	019440	5000	428 억	17420	N	N	0	N	N
150	20250204	120312	57	100.00	KOSPI	신저가	금속	N	N	N	N	N	12740	30	2	0.24	48044430	3783	58.94	12710	12810	12660	16520	8900	12710	12700.09	0.20	-72	13276	12992	12826	12542	12376	13135	12685	429	3810	5000	9400	10	1	8570000	1092	-40.19	0.33	12	0.04	-317.00	38517.00	14500	20240625	-12.14	12660	20250204	0.63	13400	-4.93	20250103	12660	0.63	20250204	14500	-12.14	20240625	12660	0.63	20250204	0.21	N	019440	5000	428 억	17420	N	N	0	N	N
151	20250204	110306	57	100.00	KOSPI	신저가	금속	N	N	N	N	N	12810	100	2	0.79	46016320	3624	56.47	12710	12810	12660	16520	8900	12710	12697.66	0.20	-76	13276	12992	12826	12542	12376	13135	12685	429	3810	5000	9400	10	1	8570000	1098	-40.41	0.33	12	0.04	-317.00	38517.00	14500	20240625	-11.66	12660	20250204	1.18	13400	-4.40	20250103	12660	1.18	20250204	14500	-11.66	20240625	12660	1.18	20250204	0.21	N	019440	5000	428 억	17420	N	N	0	N	N
152	20250204	100308	57	100.00	KOSPI	신저가	금속	N	N	N	N	N	12700	-10	5	-0.08	34993150	2757	42.96	12710	12720	12660	16520	8900	12710	12692.47	0.20	-20	13276	12992	12826	12542	12376	13135	12685	429	3810	5000	9400	10	1	8570000	1088	-40.06	0.33	12	0.03	-317.00	38517.00	14500	20240625	-12.41	12660	20250204	0.32	13400	-5.22	20250103	12660	0.32	20250204	14500	-12.41	20240625	12660	0.32	20250204	0.21	N	019440	5000	428 억	17420	N	N	0	N	N
153	20250204	090308	57	100.00	KOSPI		금속	N	N	N	N	N	12710	0	3	0.00	991640	78	1.22	12710	12720	12710	16520	8900	12710	12713.33	0.20	21	13276	12992	12826	12542	12376	13135	12685	429	3810	5000	9400	10	1	8570000	1089	-40.09	0.33	12	0.00	-317.00	38517.00	14500	20240625	-12.34	12660	20250203	0.39	13400	-5.15	20250103	12660	0.39	20250203	14500	-12.34	20240625	12660	0.39	20250203	0.21	N	019440	5000	428 억	17420	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History