KissMeData/010820/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

41 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	20250219	160251	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3480	-5	5	-0.14	2733449840	791032	54.21	3510	3510	3420	4530	2440	3485	3455.48	5.03	116643	3588	3536	3468	3416	3348	3562	3442	244	1045	500	2570	5	1	48771938	1697	36.63	2.72	12	1.62	95.00	1281.00	3920	20241024	-11.22	2555	20240909	36.20	3520	-1.14	20250218	2935	18.57	20250203	3920	-11.22	20241024	2555	36.20	20240909	3.26	N	010820	500	243 억	2453622	N	N	47	N	N
3	20250219	150253	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3485	0	3	0.00	2549705495	738262	50.59	3510	3510	3420	4530	2440	3485	3453.66	5.03	103255	3588	3536	3468	3416	3348	3562	3442	244	1045	500	2570	5	1	48771938	1700	36.68	2.72	12	1.51	95.00	1281.00	3920	20241024	-11.10	2555	20240909	36.40	3520	-0.99	20250218	2935	18.74	20250203	3920	-11.10	20241024	2555	36.40	20240909	3.26	N	010820	500	243 억	2453622	N	N	0	N	N
4	20250219	140251	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3480	-5	5	-0.14	2292557160	664432	45.53	3510	3510	3420	4530	2440	3485	3450.40	5.03	85397	3588	3536	3468	3416	3348	3562	3442	244	1045	500	2570	5	1	48771938	1697	36.63	2.72	12	1.36	95.00	1281.00	3920	20241024	-11.22	2555	20240909	36.20	3520	-1.14	20250218	2935	18.57	20250203	3920	-11.22	20241024	2555	36.20	20240909	3.26	N	010820	500	243 억	2453622	N	N	0	N	N
5	20250219	130252	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3450	-35	5	-1.00	1995208095	578763	39.66	3510	3510	3420	4530	2440	3485	3447.36	5.03	78223	3588	3536	3468	3416	3348	3562	3442	244	1045	500	2570	5	1	48771938	1683	36.32	2.69	12	1.19	95.00	1281.00	3920	20241024	-11.99	2555	20240909	35.03	3520	-1.99	20250218	2935	17.55	20250203	3920	-11.99	20241024	2555	35.03	20240909	3.26	N	010820	500	243 억	2453622	N	N	0	N	N
6	20250219	120252	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3445	-40	5	-1.15	1842119025	534386	36.62	3510	3510	3420	4530	2440	3485	3447.16	5.03	71975	3588	3536	3468	3416	3348	3562	3442	244	1045	500	2570	5	1	48771938	1680	36.26	2.69	12	1.10	95.00	1281.00	3920	20241024	-12.12	2555	20240909	34.83	3520	-2.13	20250218	2935	17.38	20250203	3920	-12.12	20241024	2555	34.83	20240909	3.26	N	010820	500	243 억	2453622	N	N	0	N	N
7	20250219	110252	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3430	-55	5	-1.58	1628912305	472424	32.38	3510	3510	3420	4530	2440	3485	3447.98	5.03	58808	3588	3536	3468	3416	3348	3562	3442	244	1045	500	2570	5	1	48771938	1673	36.11	2.68	12	0.97	95.00	1281.00	3920	20241024	-12.50	2555	20240909	34.25	3520	-2.56	20250218	2935	16.87	20250203	3920	-12.50	20241024	2555	34.25	20240909	3.26	N	010820	500	243 억	2453622	N	N	0	N	N
8	20250219	100252	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3435	-50	5	-1.43	1180238760	341922	23.43	3510	3510	3420	4530	2440	3485	3451.77	5.03	30292	3588	3536	3468	3416	3348	3562	3442	244	1045	500	2570	5	1	48771938	1675	36.16	2.68	12	0.70	95.00	1281.00	3920	20241024	-12.37	2555	20240909	34.44	3520	-2.41	20250218	2935	17.04	20250203	3920	-12.37	20241024	2555	34.44	20240909	3.26	N	010820	500	243 억	2453622	N	N	0	N	N
9	20250219	090252	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3460	-25	5	-0.72	162860995	46662	3.20	3510	3510	3455	4530	2440	3485	3490.24	5.03	-23881	3588	3536	3468	3416	3348	3562	3442	244	1045	500	2570	5	1	48771938	1688	36.42	2.70	12	0.10	95.00	1281.00	3920	20241024	-11.73	2555	20240909	35.42	3520	-1.70	20250218	2935	17.89	20250203	3920	-11.73	20241024	2555	35.42	20240909	3.26	N	010820	500	243 억	2453622	N	N	0	N	N
10	20250218	160251	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3485	90	2	2.65	4992141500	1439968	226.10	3415	3520	3400	4410	2380	3395	3466.83	4.57	229803	3481	3437	3366	3322	3251	3460	3345	244	1015	500	2510	5	1	48771938	1700	36.68	2.72	12	2.95	95.00	1281.00	3920	20241024	-11.10	2555	20240909	36.40	3520	-0.99	20250218	2935	18.74	20250203	3920	-11.10	20241024	2555	36.40	20240909	3.20	N	010820	500	243 억	2226972	N	N	19	N	N
11	20250218	150252	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3490	95	2	2.80	4707828970	1358441	213.30	3415	3520	3400	4410	2380	3395	3465.61	4.57	222315	3481	3437	3366	3322	3251	3460	3345	244	1015	500	2510	5	1	48771938	1702	36.74	2.72	12	2.79	95.00	1281.00	3920	20241024	-10.97	2555	20240909	36.59	3520	-0.85	20250218	2935	18.91	20250203	3920	-10.97	20241024	2555	36.59	20240909	3.20	N	010820	500	243 억	2226972	N	N	19	N	N
12	20250218	140252	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3490	95	2	2.80	4270422170	1232935	193.59	3415	3520	3400	4410	2380	3395	3463.62	4.57	218172	3481	3437	3366	3322	3251	3460	3345	244	1015	500	2510	5	1	48771938	1702	36.74	2.72	12	2.53	95.00	1281.00	3920	20241024	-10.97	2555	20240909	36.59	3520	-0.85	20250218	2935	18.91	20250203	3920	-10.97	20241024	2555	36.59	20240909	3.20	N	010820	500	243 억	2226972	N	N	19	N	N
13	20250218	130251	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3470	75	2	2.21	4029794080	1163752	182.73	3415	3520	3400	4410	2380	3395	3462.76	4.57	222932	3481	3437	3366	3322	3251	3460	3345	244	1015	500	2510	5	1	48771938	1692	36.53	2.71	12	2.39	95.00	1281.00	3920	20241024	-11.48	2555	20240909	35.81	3520	-1.42	20250218	2935	18.23	20250203	3920	-11.48	20241024	2555	35.81	20240909	3.20	N	010820	500	243 억	2226972	N	N	19	N	N
14	20250218	120251	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3505	110	2	3.24	3467352435	1002429	157.40	3415	3520	3400	4410	2380	3395	3458.95	4.57	191788	3481	3437	3366	3322	3251	3460	3345	244	1015	500	2510	5	1	48771938	1709	36.89	2.74	12	2.06	95.00	1281.00	3920	20241024	-10.59	2555	20240909	37.18	3520	-0.43	20250218	2935	19.42	20250203	3920	-10.59	20241024	2555	37.18	20240909	3.20	N	010820	500	243 억	2226972	N	N	19	N	N
15	20250218	110252	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3490	95	2	2.80	2642443095	766551	120.36	3415	3490	3400	4410	2380	3395	3447.18	4.57	156660	3481	3437	3366	3322	3251	3460	3345	244	1015	500	2510	5	1	48771938	1702	36.74	2.72	12	1.57	95.00	1281.00	3920	20241024	-10.97	2555	20240909	36.59	3490	0.00	20250218	2935	18.91	20250203	3920	-10.97	20241024	2555	36.59	20240909	3.20	N	010820	500	243 억	2226972	N	N	19	N	N
16	20250218	100251	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3420	25	2	0.74	1166982895	340707	53.50	3415	3450	3400	4410	2380	3395	3425.18	4.57	36771	3481	3437	3366	3322	3251	3460	3345	244	1015	500	2510	5	1	48771938	1668	36.00	2.67	12	0.70	95.00	1281.00	3920	20241024	-12.76	2555	20240909	33.86	3480	-1.72	20250213	2935	16.52	20250203	3920	-12.76	20241024	2555	33.86	20240909	3.20	N	010820	500	243 억	2226972	N	N	19	N	N
17	20250218	090251	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3420	25	2	0.74	112943185	33041	5.19	3415	3435	3400	4410	2380	3395	3418.27	4.57	-5333	3481	3437	3366	3322	3251	3460	3345	244	1015	500	2510	5	1	48771938	1668	36.00	2.67	12	0.07	95.00	1281.00	3920	20241024	-12.76	2555	20240909	33.86	3480	-1.72	20250213	2935	16.52	20250203	3920	-12.76	20241024	2555	33.86	20240909	3.20	N	010820	500	243 억	2226972	N	N	19	N	N
18	20250217	160251	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3395	50	2	1.49	2073448090	615040	76.39	3350	3410	3295	4345	2345	3345	3371.24	4.37	77860	3441	3392	3366	3317	3291	3380	3305	244	1000	500	2470	5	1	48771938	1656	35.74	2.65	12	1.26	95.00	1281.00	3920	20241024	-13.39	2555	20240909	32.88	3480	-2.44	20250213	2935	15.67	20250203	3920	-13.39	20241024	2555	32.88	20240909	3.46	N	010820	500	243 억	2132104	N	N	19	N	N
19	20250217	150251	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3390	45	2	1.35	1896721685	562891	69.92	3350	3410	3295	4345	2345	3345	3369.63	4.37	53397	3441	3392	3366	3317	3291	3380	3305	244	1000	500	2470	5	1	48771938	1653	35.68	2.65	12	1.15	95.00	1281.00	3920	20241024	-13.52	2555	20240909	32.68	3480	-2.59	20250213	2935	15.50	20250203	3920	-13.52	20241024	2555	32.68	20240909	3.46	N	010820	500	243 억	2132104	N	N	36	N	N
20	20250217	140250	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3380	35	2	1.05	1671082110	496367	61.65	3350	3410	3295	4345	2345	3345	3366.65	4.37	39329	3441	3392	3366	3317	3291	3380	3305	244	1000	500	2470	5	1	48771938	1648	35.58	2.64	12	1.02	95.00	1281.00	3920	20241024	-13.78	2555	20240909	32.29	3480	-2.87	20250213	2935	15.16	20250203	3920	-13.78	20241024	2555	32.29	20240909	3.46	N	010820	500	243 억	2132104	N	N	36	N	N
21	20250217	130252	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3400	55	2	1.64	1382046175	411191	51.07	3350	3405	3295	4345	2345	3345	3361.10	4.37	41879	3441	3392	3366	3317	3291	3380	3305	244	1000	500	2470	5	1	48771938	1658	35.79	2.65	12	0.84	95.00	1281.00	3920	20241024	-13.27	2555	20240909	33.07	3480	-2.30	20250213	2935	15.84	20250203	3920	-13.27	20241024	2555	33.07	20240909	3.46	N	010820	500	243 억	2132104	N	N	36	N	N
22	20250217	120252	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3375	30	2	0.90	1040247960	310375	38.55	3350	3390	3295	4345	2345	3345	3351.60	4.37	30081	3441	3392	3366	3317	3291	3380	3305	244	1000	500	2470	5	1	48771938	1646	35.53	2.63	12	0.64	95.00	1281.00	3920	20241024	-13.90	2555	20240909	32.09	3480	-3.02	20250213	2935	14.99	20250203	3920	-13.90	20241024	2555	32.09	20240909	3.46	N	010820	500	243 억	2132104	N	N	36	N	N
23	20250217	110251	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3365	20	2	0.60	803215230	240103	29.82	3350	3375	3295	4345	2345	3345	3345.30	4.37	8596	3441	3392	3366	3317	3291	3380	3305	244	1000	500	2470	5	1	48771938	1641	35.42	2.63	12	0.49	95.00	1281.00	3920	20241024	-14.16	2555	20240909	31.70	3480	-3.30	20250213	2935	14.65	20250203	3920	-14.16	20241024	2555	31.70	20240909	3.46	N	010820	500	243 억	2132104	N	N	36	N	N
24	20250217	100250	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3365	20	2	0.60	600776935	179805	22.33	3350	3375	3295	4345	2345	3345	3341.26	4.37	-1518	3441	3392	3366	3317	3291	3380	3305	244	1000	500	2470	5	1	48771938	1641	35.42	2.63	12	0.37	95.00	1281.00	3920	20241024	-14.16	2555	20240909	31.70	3480	-3.30	20250213	2935	14.65	20250203	3920	-14.16	20241024	2555	31.70	20240909	3.46	N	010820	500	243 억	2132104	N	N	36	N	N
25	20250217	090251	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3325	-20	5	-0.60	105044420	31529	3.92	3350	3360	3310	4345	2345	3345	3331.41	4.37	-2960	3441	3392	3366	3317	3291	3380	3305	244	1000	500	2470	5	1	48771938	1622	35.00	2.60	12	0.06	95.00	1281.00	3920	20241024	-15.18	2555	20240909	30.14	3480	-4.45	20250213	2935	13.29	20250203	3920	-15.18	20241024	2555	30.14	20240909	3.46	N	010820	500	243 억	2132104	N	N	36	N	N
26	20250214	160249	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3345	-45	5	-1.33	2674726090	794189	21.58	3390	3415	3340	4405	2375	3390	3367.92	4.32	29284	3570	3480	3390	3300	3210	3525	3345	244	1015	500	2500	5	1	48771938	1631	35.21	2.61	12	1.63	95.00	1281.00	3920	20241024	-14.67	2555	20240909	30.92	3480	-3.88	20250213	2935	13.97	20250203	3920	-14.67	20241024	2555	30.92	20240909	3.25	N	010820	500	243 억	2108081	N	N	36	N	N
27	20250214	150249	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3355	-35	5	-1.03	2532713855	751775	20.43	3390	3415	3340	4405	2375	3390	3368.90	4.32	27503	3570	3480	3390	3300	3210	3525	3345	244	1015	500	2500	5	1	48771938	1636	35.32	2.62	12	1.54	95.00	1281.00	3920	20241024	-14.41	2555	20240909	31.31	3480	-3.59	20250213	2935	14.31	20250203	3920	-14.41	20241024	2555	31.31	20240909	3.25	N	010820	500	243 억	2108081	N	N	48	N	N
28	20250214	140250	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3350	-40	5	-1.18	2327380950	690533	18.76	3390	3415	3340	4405	2375	3390	3370.33	4.32	21127	3570	3480	3390	3300	3210	3525	3345	244	1015	500	2500	5	1	48771938	1634	35.26	2.62	12	1.42	95.00	1281.00	3920	20241024	-14.54	2555	20240909	31.12	3480	-3.74	20250213	2935	14.14	20250203	3920	-14.54	20241024	2555	31.12	20240909	3.25	N	010820	500	243 억	2108081	N	N	48	N	N
29	20250214	130250	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3355	-35	5	-1.03	2156333070	639499	17.38	3390	3415	3340	4405	2375	3390	3371.83	4.32	27076	3570	3480	3390	3300	3210	3525	3345	244	1015	500	2500	5	1	48771938	1636	35.32	2.62	12	1.31	95.00	1281.00	3920	20241024	-14.41	2555	20240909	31.31	3480	-3.59	20250213	2935	14.31	20250203	3920	-14.41	20241024	2555	31.31	20240909	3.25	N	010820	500	243 억	2108081	N	N	48	N	N
30	20250214	120250	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3365	-25	5	-0.74	2005109425	594504	16.15	3390	3415	3340	4405	2375	3390	3372.66	4.32	17094	3570	3480	3390	3300	3210	3525	3345	244	1015	500	2500	5	1	48771938	1641	35.42	2.63	12	1.22	95.00	1281.00	3920	20241024	-14.16	2555	20240909	31.70	3480	-3.30	20250213	2935	14.65	20250203	3920	-14.16	20241024	2555	31.70	20240909	3.25	N	010820	500	243 억	2108081	N	N	48	N	N
31	20250214	110249	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3360	-30	5	-0.88	1713919900	507919	13.80	3390	3415	3340	4405	2375	3390	3374.31	4.32	-5053	3570	3480	3390	3300	3210	3525	3345	244	1015	500	2500	5	1	48771938	1639	35.37	2.62	12	1.04	95.00	1281.00	3920	20241024	-14.29	2555	20240909	31.51	3480	-3.45	20250213	2935	14.48	20250203	3920	-14.29	20241024	2555	31.51	20240909	3.25	N	010820	500	243 억	2108081	N	N	48	N	N
32	20250214	100250	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3365	-25	5	-0.74	1491678615	441813	12.00	3390	3415	3340	4405	2375	3390	3376.18	4.32	1762	3570	3480	3390	3300	3210	3525	3345	244	1015	500	2500	5	1	48771938	1641	35.42	2.63	12	0.91	95.00	1281.00	3920	20241024	-14.16	2555	20240909	31.70	3480	-3.30	20250213	2935	14.65	20250203	3920	-14.16	20241024	2555	31.70	20240909	3.25	N	010820	500	243 억	2108081	N	N	48	N	N
33	20250214	090250	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3395	5	2	0.15	296046720	87376	2.37	3390	3405	3375	4405	2375	3390	3388.13	4.32	-45897	3570	3480	3390	3300	3210	3525	3345	244	1015	500	2500	5	1	48771938	1656	35.74	2.65	12	0.18	95.00	1281.00	3920	20241024	-13.39	2555	20240909	32.88	3480	-2.44	20250213	2935	15.67	20250203	3920	-13.39	20241024	2555	32.88	20240909	3.25	N	010820	500	243 억	2108081	N	N	48	N	N
34	20250213	160248	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3390	110	2	3.35	12281601150	3625178	81.48	3310	3480	3300	4260	2300	3280	3388.23	4.09	155843	3543	3411	3298	3166	3053	3477	3232	244	980	500	2420	5	1	48771938	1653	35.68	2.65	12	7.43	95.00	1281.00	3920	20241024	-13.52	2555	20240909	32.68	3480	-2.59	20250213	2935	15.50	20250203	3920	-13.52	20241024	2555	32.68	20240909	3.39	N	010820	500	243 억	1995422	N	N	48	N	N
35	20250213	150248	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3365	85	2	2.59	11912019255	3515810	79.02	3310	3480	3300	4260	2300	3280	3388.51	4.09	152173	3543	3411	3298	3166	3053	3477	3232	244	980	500	2420	5	1	48771938	1641	35.42	2.63	12	7.21	95.00	1281.00	3920	20241024	-14.16	2555	20240909	31.70	3480	-3.30	20250213	2935	14.65	20250203	3920	-14.16	20241024	2555	31.70	20240909	3.39	N	010820	500	243 억	1995422	N	N	200	N	N
36	20250213	140248	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3370	90	2	2.74	11267354435	3323894	74.71	3310	3480	3300	4260	2300	3280	3390.21	4.09	125438	3543	3411	3298	3166	3053	3477	3232	244	980	500	2420	5	1	48771938	1644	35.47	2.63	12	6.82	95.00	1281.00	3920	20241024	-14.03	2555	20240909	31.90	3480	-3.16	20250213	2935	14.82	20250203	3920	-14.03	20241024	2555	31.90	20240909	3.39	N	010820	500	243 억	1995422	N	N	200	N	N
37	20250213	130248	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3385	105	2	3.20	9355303140	2763047	62.10	3310	3480	3300	4260	2300	3280	3386.34	4.09	177120	3543	3411	3298	3166	3053	3477	3232	244	980	500	2420	5	1	48771938	1651	35.63	2.64	12	5.67	95.00	1281.00	3920	20241024	-13.65	2555	20240909	32.49	3480	-2.73	20250213	2935	15.33	20250203	3920	-13.65	20241024	2555	32.49	20240909	3.39	N	010820	500	243 억	1995422	N	N	200	N	N
38	20250213	120248	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3395	115	2	3.51	8830966700	2608079	58.62	3310	3480	3300	4260	2300	3280	3386.50	4.09	132181	3543	3411	3298	3166	3053	3477	3232	244	980	500	2420	5	1	48771938	1656	35.74	2.65	12	5.35	95.00	1281.00	3920	20241024	-13.39	2555	20240909	32.88	3480	-2.44	20250213	2935	15.67	20250203	3920	-13.39	20241024	2555	32.88	20240909	3.39	N	010820	500	243 억	1995422	N	N	200	N	N
39	20250213	110247	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3355	75	2	2.29	8183620005	2416535	54.31	3310	3480	3300	4260	2300	3280	3387.05	4.09	80323	3543	3411	3298	3166	3053	3477	3232	244	980	500	2420	5	1	48771938	1636	35.32	2.62	12	4.95	95.00	1281.00	3920	20241024	-14.41	2555	20240909	31.31	3480	-3.59	20250213	2935	14.31	20250203	3920	-14.41	20241024	2555	31.31	20240909	3.39	N	010820	500	243 억	1995422	N	N	200	N	N
40	20250213	100248	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3410	130	2	3.96	5177535750	1527508	34.33	3310	3480	3300	4260	2300	3280	3390.42	4.09	80704	3543	3411	3298	3166	3053	3477	3232	244	980	500	2420	5	1	48771938	1663	35.89	2.66	12	3.13	95.00	1281.00	3920	20241024	-13.01	2555	20240909	33.46	3480	-2.01	20250213	2935	16.18	20250203	3920	-13.01	20241024	2555	33.46	20240909	3.39	N	010820	500	243 억	1995422	N	N	200	N	N
41	20250213	090247	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3315	35	2	1.07	368383340	111153	2.50	3310	3350	3300	4260	2300	3280	3318.43	4.09	1625	3543	3411	3298	3166	3053	3477	3232	244	980	500	2420	5	1	48771938	1617	34.89	2.59	12	0.23	95.00	1281.00	3920	20241024	-15.43	2555	20240909	29.75	3430	-3.35	20250212	2935	12.95	20250203	3920	-15.43	20241024	2555	29.75	20240909	3.39	N	010820	500	243 억	1995422	N	N	200	N	N
42	20250212	160246	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3280	95	2	2.98	14702957510	4414998	913.80	3185	3430	3185	4140	2230	3185	3330.38	4.75	-318529	3318	3251	3203	3136	3088	3227	3112	244	955	500	2350	5	1	48771938	1600	34.53	2.56	12	9.05	95.00	1281.00	3920	20241024	-16.33	2555	20240909	28.38	3430	-4.37	20250212	2935	11.75	20250203	3920	-16.33	20241024	2555	28.38	20240909	3.32	N	010820	500	243 억	2317003	N	N	200	N	N
43	20250212	150246	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3300	115	2	3.61	14195928095	4260680	881.86	3185	3430	3185	4140	2230	3185	3331.85	4.75	-339602	3318	3251	3203	3136	3088	3227	3112	244	955	500	2350	5	1	48771938	1609	34.74	2.58	12	8.74	95.00	1281.00	3920	20241024	-15.82	2555	20240909	29.16	3430	-3.79	20250212	2935	12.44	20250203	3920	-15.82	20241024	2555	29.16	20240909	3.32	N	010820	500	243 억	2317003	N	N	0	N	N
44	20250212	140247	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3260	75	2	2.35	13641022775	4092020	846.95	3185	3430	3185	4140	2230	3185	3333.57	4.75	-341052	3318	3251	3203	3136	3088	3227	3112	244	955	500	2350	5	1	48771938	1590	34.32	2.54	12	8.39	95.00	1281.00	3920	20241024	-16.84	2555	20240909	27.59	3430	-4.96	20250212	2935	11.07	20250203	3920	-16.84	20241024	2555	27.59	20240909	3.32	N	010820	500	243 억	2317003	N	N	0	N	N
45	20250212	130247	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3280	95	2	2.98	12728664670	3813881	789.39	3185	3430	3185	4140	2230	3185	3337.46	4.75	-369722	3318	3251	3203	3136	3088	3227	3112	244	955	500	2350	5	1	48771938	1600	34.53	2.56	12	7.82	95.00	1281.00	3920	20241024	-16.33	2555	20240909	28.38	3430	-4.37	20250212	2935	11.75	20250203	3920	-16.33	20241024	2555	28.38	20240909	3.32	N	010820	500	243 억	2317003	N	N	0	N	N
46	20250212	120246	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3320	135	2	4.24	5209731040	1576730	326.35	3185	3375	3185	4140	2230	3185	3304.14	4.75	-188056	3318	3251	3203	3136	3088	3227	3112	244	955	500	2350	5	1	48771938	1619	34.95	2.59	12	3.23	95.00	1281.00	3920	20241024	-15.31	2555	20240909	29.94	3375	-1.63	20250212	2935	13.12	20250203	3920	-15.31	20241024	2555	29.94	20240909	3.32	N	010820	500	243 억	2317003	N	N	0	N	N
47	20250212	110246	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3225	40	2	1.26	870459010	269212	55.72	3185	3265	3185	4140	2230	3185	3233.36	4.75	-50245	3318	3251	3203	3136	3088	3227	3112	244	955	500	2350	5	1	48771938	1573	33.95	2.52	12	0.55	95.00	1281.00	3920	20241024	-17.73	2555	20240909	26.22	3295	-2.12	20250207	2935	9.88	20250203	3920	-17.73	20241024	2555	26.22	20240909	3.32	N	010820	500	243 억	2317003	N	N	0	N	N
48	20250212	100247	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3245	60	2	1.88	732458260	226427	46.87	3185	3265	3185	4140	2230	3185	3234.85	4.75	-51268	3318	3251	3203	3136	3088	3227	3112	244	955	500	2350	5	1	48771938	1583	34.16	2.53	12	0.46	95.00	1281.00	3920	20241024	-17.22	2555	20240909	27.01	3295	-1.52	20250207	2935	10.56	20250203	3920	-17.22	20241024	2555	27.01	20240909	3.32	N	010820	500	243 억	2317003	N	N	0	N	N
49	20250212	090248	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3200	15	2	0.47	59271975	18522	3.83	3185	3230	3185	4140	2230	3185	3200.09	4.75	1223	3318	3251	3203	3136	3088	3227	3112	244	955	500	2350	5	1	48771938	1561	33.68	2.50	12	0.04	95.00	1281.00	3920	20241024	-18.37	2555	20240909	25.24	3295	-2.88	20250207	2935	9.03	20250203	3920	-18.37	20241024	2555	25.24	20240909	3.32	N	010820	500	243 억	2317003	N	N	0	N	N
50	20250211	160246	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3185	-10	5	-0.31	1505417635	468464	114.37	3205	3270	3155	4150	2240	3195	3213.82	4.69	29825	3288	3241	3208	3161	3128	3225	3145	244	955	500	2360	5	1	48771938	1553	33.53	2.49	12	0.96	95.00	1281.00	3920	20241024	-18.75	2555	20240909	24.66	3295	-3.34	20250207	2935	8.52	20250203	3920	-18.75	20241024	2555	24.66	20240909	3.31	N	010820	500	243 억	2285871	N	N	0	N	N
51	20250211	150246	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3185	-10	5	-0.31	1358008755	422101	103.05	3205	3270	3165	4150	2240	3195	3217.29	4.69	23499	3288	3241	3208	3161	3128	3225	3145	244	955	500	2360	5	1	48771938	1553	33.53	2.49	12	0.87	95.00	1281.00	3920	20241024	-18.75	2555	20240909	24.66	3295	-3.34	20250207	2935	8.52	20250203	3920	-18.75	20241024	2555	24.66	20240909	3.31	N	010820	500	243 억	2285871	N	N	0	N	N
52	20250211	140247	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3190	-5	5	-0.16	1160699630	360071	87.91	3205	3270	3190	4150	2240	3195	3223.57	4.69	979	3288	3241	3208	3161	3128	3225	3145	244	955	500	2360	5	1	48771938	1556	33.58	2.49	12	0.74	95.00	1281.00	3920	20241024	-18.62	2555	20240909	24.85	3295	-3.19	20250207	2935	8.69	20250203	3920	-18.62	20241024	2555	24.85	20240909	3.31	N	010820	500	243 억	2285871	N	N	0	N	N
53	20250211	130244	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3205	10	2	0.31	985502990	305336	74.55	3205	3270	3200	4150	2240	3195	3227.66	4.69	-626	3288	3241	3208	3161	3128	3225	3145	244	955	500	2360	5	1	48771938	1563	33.74	2.50	12	0.63	95.00	1281.00	3920	20241024	-18.24	2555	20240909	25.44	3295	-2.73	20250207	2935	9.20	20250203	3920	-18.24	20241024	2555	25.44	20240909	3.31	N	010820	500	243 억	2285871	N	N	0	N	N
54	20250211	120246	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3210	15	2	0.47	884219090	273744	66.83	3205	3270	3200	4150	2240	3195	3230.16	4.69	-226	3288	3241	3208	3161	3128	3225	3145	244	955	500	2360	5	1	48771938	1566	33.79	2.51	12	0.56	95.00	1281.00	3920	20241024	-18.11	2555	20240909	25.64	3295	-2.58	20250207	2935	9.37	20250203	3920	-18.11	20241024	2555	25.64	20240909	3.31	N	010820	500	243 억	2285871	N	N	0	N	N
55	20250211	110247	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3235	40	2	1.25	618830125	191542	46.76	3205	3270	3200	4150	2240	3195	3230.88	4.69	-2373	3288	3241	3208	3161	3128	3225	3145	244	955	500	2360	5	1	48771938	1578	34.05	2.53	12	0.39	95.00	1281.00	3920	20241024	-17.47	2555	20240909	26.61	3295	-1.82	20250207	2935	10.22	20250203	3920	-17.47	20241024	2555	26.61	20240909	3.31	N	010820	500	243 억	2285871	N	N	0	N	N
56	20250211	100246	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3230	35	2	1.10	421176715	130349	31.82	3205	3270	3200	4150	2240	3195	3231.29	4.69	3753	3288	3241	3208	3161	3128	3225	3145	244	955	500	2360	5	1	48771938	1575	34.00	2.52	12	0.27	95.00	1281.00	3920	20241024	-17.60	2555	20240909	26.42	3295	-1.97	20250207	2935	10.05	20250203	3920	-17.60	20241024	2555	26.42	20240909	3.31	N	010820	500	243 억	2285871	N	N	0	N	N
57	20250211	090246	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3235	40	2	1.25	29207680	9073	2.22	3205	3235	3200	4150	2240	3195	3220.70	4.69	415	3288	3241	3208	3161	3128	3225	3145	244	955	500	2360	5	1	48771938	1578	34.05	2.53	12	0.02	95.00	1281.00	3920	20241024	-17.47	2555	20240909	26.61	3295	-1.82	20250207	2935	10.22	20250203	3920	-17.47	20241024	2555	26.61	20240909	3.31	N	010820	500	243 억	2285871	N	N	0	N	N
58	20250210	160245	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3195	-60	5	-1.84	1287709205	400490	51.17	3240	3255	3175	4230	2280	3255	3215.33	4.70	-4378	3345	3300	3250	3205	3155	3322	3227	244	975	500	2400	5	1	48771938	1558	33.63	2.49	12	0.82	95.00	1281.00	3920	20241024	-18.49	2555	20240909	25.05	3295	-3.03	20250207	2935	8.86	20250203	3920	-18.49	20241024	2555	25.05	20240909	3.26	N	010820	500	243 억	2290589	N	N	2	N	N
59	20250210	150245	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3195	-60	5	-1.84	1214857135	377714	48.26	3240	3255	3175	4230	2280	3255	3216.22	4.70	-6428	3345	3300	3250	3205	3155	3322	3227	244	975	500	2400	5	1	48771938	1558	33.63	2.49	12	0.77	95.00	1281.00	3920	20241024	-18.49	2555	20240909	25.05	3295	-3.03	20250207	2935	8.86	20250203	3920	-18.49	20241024	2555	25.05	20240909	3.26	N	010820	500	243 억	2290589	N	N	2	N	N
60	20250210	140245	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3225	-30	5	-0.92	1068259725	332024	42.42	3240	3255	3175	4230	2280	3255	3217.29	4.70	5614	3345	3300	3250	3205	3155	3322	3227	244	975	500	2400	5	1	48771938	1573	33.95	2.52	12	0.68	95.00	1281.00	3920	20241024	-17.73	2555	20240909	26.22	3295	-2.12	20250207	2935	9.88	20250203	3920	-17.73	20241024	2555	26.22	20240909	3.26	N	010820	500	243 억	2290589	N	N	2	N	N
61	20250210	130245	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3250	-5	5	-0.15	861078070	267739	34.21	3240	3255	3175	4230	2280	3255	3215.94	4.70	12889	3345	3300	3250	3205	3155	3322	3227	244	975	500	2400	5	1	48771938	1585	34.21	2.54	12	0.55	95.00	1281.00	3920	20241024	-17.09	2555	20240909	27.20	3295	-1.37	20250207	2935	10.73	20250203	3920	-17.09	20241024	2555	27.20	20240909	3.26	N	010820	500	243 억	2290589	N	N	2	N	N
62	20250210	120244	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3230	-25	5	-0.77	739612315	230238	29.42	3240	3245	3175	4230	2280	3255	3212.17	4.70	25216	3345	3300	3250	3205	3155	3322	3227	244	975	500	2400	5	1	48771938	1575	34.00	2.52	12	0.47	95.00	1281.00	3920	20241024	-17.60	2555	20240909	26.42	3295	-1.97	20250207	2935	10.05	20250203	3920	-17.60	20241024	2555	26.42	20240909	3.26	N	010820	500	243 억	2290589	N	N	2	N	N
63	20250210	110244	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3215	-40	5	-1.23	676577495	210674	26.92	3240	3245	3175	4230	2280	3255	3211.25	4.70	29134	3345	3300	3250	3205	3155	3322	3227	244	975	500	2400	5	1	48771938	1568	33.84	2.51	12	0.43	95.00	1281.00	3920	20241024	-17.98	2555	20240909	25.83	3295	-2.43	20250207	2935	9.54	20250203	3920	-17.98	20241024	2555	25.83	20240909	3.26	N	010820	500	243 억	2290589	N	N	2	N	N
64	20250210	100243	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3215	-40	5	-1.23	500236870	155719	19.90	3240	3245	3175	4230	2280	3255	3212.12	4.70	27232	3345	3300	3250	3205	3155	3322	3227	244	975	500	2400	5	1	48771938	1568	33.84	2.51	12	0.32	95.00	1281.00	3920	20241024	-17.98	2555	20240909	25.83	3295	-2.43	20250207	2935	9.54	20250203	3920	-17.98	20241024	2555	25.83	20240909	3.26	N	010820	500	243 억	2290589	N	N	2	N	N
65	20250210	090244	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3185	-70	5	-2.15	104881355	32664	4.17	3240	3240	3185	4230	2280	3255	3209.32	4.70	-1503	3345	3300	3250	3205	3155	3322	3227	244	975	500	2400	5	1	48771938	1553	33.53	2.49	12	0.07	95.00	1281.00	3920	20241024	-18.75	2555	20240909	24.66	3295	-3.34	20250207	2935	8.52	20250203	3920	-18.75	20241024	2555	24.66	20240909	3.26	N	010820	500	243 억	2290589	N	N	2	N	N
66	20250207	160242	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3255	-5	5	-0.15	2513789025	774717	67.12	3250	3295	3200	4235	2285	3260	3244.67	4.86	-79257	3390	3325	3220	3155	3050	3357	3187	244	975	500	2410	5	1	48771938	1588	34.26	2.54	12	1.59	95.00	1281.00	3920	20241024	-16.96	2555	20240909	27.40	3295	-1.21	20250207	2935	10.90	20250203	3920	-16.96	20241024	2555	27.40	20240909	3.26	N	010820	500	243 억	2369861	N	N	2	N	N
67	20250207	150243	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3270	10	2	0.31	2391521180	737202	63.87	3250	3295	3200	4235	2285	3260	3243.93	4.86	-72163	3390	3325	3220	3155	3050	3357	3187	244	975	500	2410	5	1	48771938	1595	34.42	2.55	12	1.51	95.00	1281.00	3920	20241024	-16.58	2555	20240909	27.98	3295	-0.76	20250207	2935	11.41	20250203	3920	-16.58	20241024	2555	27.98	20240909	3.26	N	010820	500	243 억	2369861	N	N	23	N	N
68	20250207	140242	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3245	-15	5	-0.46	1909201385	589060	51.03	3250	3295	3200	4235	2285	3260	3240.91	4.86	-51303	3390	3325	3220	3155	3050	3357	3187	244	975	500	2410	5	1	48771938	1583	34.16	2.53	12	1.21	95.00	1281.00	3920	20241024	-17.22	2555	20240909	27.01	3295	-1.52	20250207	2935	10.56	20250203	3920	-17.22	20241024	2555	27.01	20240909	3.26	N	010820	500	243 억	2369861	N	N	23	N	N
69	20250207	130242	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3225	-35	5	-1.07	1379797450	426601	36.96	3250	3265	3200	4235	2285	3260	3234.05	4.86	-21698	3390	3325	3220	3155	3050	3357	3187	244	975	500	2410	5	1	48771938	1573	33.95	2.52	12	0.87	95.00	1281.00	3920	20241024	-17.73	2555	20240909	26.22	3285	-1.83	20250206	2935	9.88	20250203	3920	-17.73	20241024	2555	26.22	20240909	3.26	N	010820	500	243 억	2369861	N	N	23	N	N
70	20250207	120242	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3225	-35	5	-1.07	1219738735	376999	32.66	3250	3265	3200	4235	2285	3260	3235.01	4.86	-21084	3390	3325	3220	3155	3050	3357	3187	244	975	500	2410	5	1	48771938	1573	33.95	2.52	12	0.77	95.00	1281.00	3920	20241024	-17.73	2555	20240909	26.22	3285	-1.83	20250206	2935	9.88	20250203	3920	-17.73	20241024	2555	26.22	20240909	3.26	N	010820	500	243 억	2369861	N	N	23	N	N
71	20250207	110242	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3255	-5	5	-0.15	982460815	303554	26.30	3250	3265	3200	4235	2285	3260	3236.08	4.86	6686	3390	3325	3220	3155	3050	3357	3187	244	975	500	2410	5	1	48771938	1588	34.26	2.54	12	0.62	95.00	1281.00	3920	20241024	-16.96	2555	20240909	27.40	3285	-0.91	20250206	2935	10.90	20250203	3920	-16.96	20241024	2555	27.40	20240909	3.26	N	010820	500	243 억	2369861	N	N	23	N	N
72	20250207	100242	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3245	-15	5	-0.46	689417665	212987	18.45	3250	3265	3200	4235	2285	3260	3236.26	4.86	14011	3390	3325	3220	3155	3050	3357	3187	244	975	500	2410	5	1	48771938	1583	34.16	2.53	12	0.44	95.00	1281.00	3920	20241024	-17.22	2555	20240909	27.01	3285	-1.22	20250206	2935	10.56	20250203	3920	-17.22	20241024	2555	27.01	20240909	3.26	N	010820	500	243 억	2369861	N	N	23	N	N
73	20250207	090242	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3225	-35	5	-1.07	126217405	38924	3.37	3250	3250	3210	4235	2285	3260	3239.69	4.86	-8284	3390	3325	3220	3155	3050	3357	3187	244	975	500	2410	5	1	48771938	1573	33.95	2.52	12	0.08	95.00	1281.00	3920	20241024	-17.73	2555	20240909	26.22	3285	-1.83	20250206	2935	9.88	20250203	3920	-17.73	20241024	2555	26.22	20240909	3.26	N	010820	500	243 억	2369861	N	N	23	N	N
74	20250206	160237	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3260	160	2	5.16	3661167360	1134618	406.62	3115	3285	3115	4030	2170	3100	3226.65	4.52	181215	3166	3132	3081	3047	2996	3150	3065	244	930	500	2290	5	1	48771938	1590	34.32	2.54	12	2.33	95.00	1281.00	3920	20241024	-16.84	2555	20240909	27.59	3285	-0.76	20250206	2935	11.07	20250203	3920	-16.84	20241024	2555	27.59	20240909	3.28	N	010820	500	243 억	2204831	N	N	23	N	N
75	20250206	150238	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3265	165	2	5.32	3446728200	1068788	383.03	3115	3285	3115	4030	2170	3100	3224.89	4.52	179920	3166	3132	3081	3047	2996	3150	3065	244	930	500	2290	5	1	48771938	1592	34.37	2.55	12	2.19	95.00	1281.00	3920	20241024	-16.71	2555	20240909	27.79	3285	-0.61	20250206	2935	11.24	20250203	3920	-16.71	20241024	2555	27.79	20240909	3.28	N	010820	500	243 억	2204831	N	N	16	N	N
76	20250206	140240	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3230	130	2	4.19	2564623380	798395	286.12	3115	3255	3115	4030	2170	3100	3212.22	4.52	179633	3166	3132	3081	3047	2996	3150	3065	244	930	500	2290	5	1	48771938	1575	34.00	2.52	12	1.64	95.00	1281.00	3920	20241024	-17.60	2555	20240909	26.42	3255	-0.77	20250206	2935	10.05	20250203	3920	-17.60	20241024	2555	26.42	20240909	3.28	N	010820	500	243 억	2204831	N	N	16	N	N
77	20250206	130238	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3240	140	2	4.52	2368547560	737644	264.35	3115	3255	3115	4030	2170	3100	3210.96	4.52	171157	3166	3132	3081	3047	2996	3150	3065	244	930	500	2290	5	1	48771938	1580	34.11	2.53	12	1.51	95.00	1281.00	3920	20241024	-17.35	2555	20240909	26.81	3255	-0.46	20250206	2935	10.39	20250203	3920	-17.35	20241024	2555	26.81	20240909	3.28	N	010820	500	243 억	2204831	N	N	16	N	N
78	20250206	120237	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3225	125	2	4.03	2046556840	638114	228.68	3115	3255	3115	4030	2170	3100	3207.20	4.52	168766	3166	3132	3081	3047	2996	3150	3065	244	930	500	2290	5	1	48771938	1573	33.95	2.52	12	1.31	95.00	1281.00	3920	20241024	-17.73	2555	20240909	26.22	3255	-0.92	20250206	2935	9.88	20250203	3920	-17.73	20241024	2555	26.22	20240909	3.28	N	010820	500	243 억	2204831	N	N	16	N	N
79	20250206	110231	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3220	120	2	3.87	1795023550	560057	200.71	3115	3255	3115	4030	2170	3100	3205.07	4.52	157716	3166	3132	3081	3047	2996	3150	3065	244	930	500	2290	5	1	48771938	1570	33.89	2.51	12	1.15	95.00	1281.00	3920	20241024	-17.86	2555	20240909	26.03	3255	-1.08	20250206	2935	9.71	20250203	3920	-17.86	20241024	2555	26.03	20240909	3.28	N	010820	500	243 억	2204831	N	N	16	N	N
80	20250206	100238	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3200	100	2	3.23	845933225	266077	95.36	3115	3210	3115	4030	2170	3100	3179.28	4.52	89092	3166	3132	3081	3047	2996	3150	3065	244	930	500	2290	5	1	48771938	1561	33.68	2.50	12	0.55	95.00	1281.00	3920	20241024	-18.37	2555	20240909	25.24	3210	-0.31	20250206	2935	9.03	20250203	3920	-18.37	20241024	2555	25.24	20240909	3.28	N	010820	500	243 억	2204831	N	N	16	N	N
81	20250206	090238	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3145	45	2	1.45	21308385	6799	2.44	3115	3150	3115	4030	2170	3100	3134.05	4.52	-1095	3166	3132	3081	3047	2996	3150	3065	244	930	500	2290	5	1	48771938	1534	33.11	2.46	12	0.01	95.00	1281.00	3920	20241024	-19.77	2555	20240909	23.09	3205	-1.87	20250122	2935	7.16	20250203	3920	-19.77	20241024	2555	23.09	20240909	3.28	N	010820	500	243 억	2204831	N	N	16	N	N
82	20250205	160235	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3100	45	2	1.47	841847770	273601	134.97	3055	3115	3030	3970	2140	3055	3076.84	4.43	50297	3101	3077	3041	3017	2981	3090	3030	244	915	500	2260	5	1	48771938	1512	32.63	2.42	12	0.56	95.00	1281.00	3920	20241024	-20.92	2555	20240909	21.33	3205	-3.28	20250122	2935	5.62	20250203	3920	-20.92	20241024	2555	21.33	20240909	3.34	N	010820	500	243 억	2158977	N	N	16	N	N
83	20250205	150236	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3100	45	2	1.47	799433735	259946	128.23	3055	3115	3030	3970	2140	3055	3075.38	4.43	46663	3101	3077	3041	3017	2981	3090	3030	244	915	500	2260	5	1	48771938	1512	32.63	2.42	12	0.53	95.00	1281.00	3920	20241024	-20.92	2555	20240909	21.33	3205	-3.28	20250122	2935	5.62	20250203	3920	-20.92	20241024	2555	21.33	20240909	3.34	N	010820	500	243 억	2158977	N	N	25	N	N
84	20250205	140236	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3085	30	2	0.98	656571195	213930	105.53	3055	3105	3030	3970	2140	3055	3069.09	4.43	24358	3101	3077	3041	3017	2981	3090	3030	244	915	500	2260	5	1	48771938	1505	32.47	2.41	12	0.44	95.00	1281.00	3920	20241024	-21.30	2555	20240909	20.74	3205	-3.74	20250122	2935	5.11	20250203	3920	-21.30	20241024	2555	20.74	20240909	3.34	N	010820	500	243 억	2158977	N	N	25	N	N
85	20250205	130236	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3085	30	2	0.98	567591310	185091	91.30	3055	3105	3030	3970	2140	3055	3066.55	4.43	21540	3101	3077	3041	3017	2981	3090	3030	244	915	500	2260	5	1	48771938	1505	32.47	2.41	12	0.38	95.00	1281.00	3920	20241024	-21.30	2555	20240909	20.74	3205	-3.74	20250122	2935	5.11	20250203	3920	-21.30	20241024	2555	20.74	20240909	3.34	N	010820	500	243 억	2158977	N	N	25	N	N
86	20250205	120237	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3090	35	2	1.15	500568050	163394	80.60	3055	3105	3030	3970	2140	3055	3063.56	4.43	21289	3101	3077	3041	3017	2981	3090	3030	244	915	500	2260	5	1	48771938	1507	32.53	2.41	12	0.34	95.00	1281.00	3920	20241024	-21.17	2555	20240909	20.94	3205	-3.59	20250122	2935	5.28	20250203	3920	-21.17	20241024	2555	20.94	20240909	3.34	N	010820	500	243 억	2158977	N	N	25	N	N
87	20250205	110236	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3045	-10	5	-0.33	273899780	89721	44.26	3055	3080	3030	3970	2140	3055	3052.79	4.43	-3854	3101	3077	3041	3017	2981	3090	3030	244	915	500	2260	5	1	48771938	1485	32.05	2.38	12	0.18	95.00	1281.00	3920	20241024	-22.32	2555	20240909	19.18	3205	-4.99	20250122	2935	3.75	20250203	3920	-22.32	20241024	2555	19.18	20240909	3.34	N	010820	500	243 억	2158977	N	N	25	N	N
88	20250205	100236	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3060	5	2	0.16	116801255	38124	18.81	3055	3080	3055	3970	2140	3055	3063.72	4.43	-8818	3101	3077	3041	3017	2981	3090	3030	244	915	500	2260	5	1	48771938	1492	32.21	2.39	12	0.08	95.00	1281.00	3920	20241024	-21.94	2555	20240909	19.77	3205	-4.52	20250122	2935	4.26	20250203	3920	-21.94	20241024	2555	19.77	20240909	3.34	N	010820	500	243 억	2158977	N	N	25	N	N
89	20250205	090239	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3080	25	2	0.82	14815695	4836	2.39	3055	3080	3055	3970	2140	3055	3063.63	4.43	2776	3101	3077	3041	3017	2981	3090	3030	244	915	500	2260	5	1	48771938	1502	32.42	2.40	12	0.01	95.00	1281.00	3920	20241024	-21.43	2555	20240909	20.55	3205	-3.90	20250122	2935	4.94	20250203	3920	-21.43	20241024	2555	20.55	20240909	3.34	N	010820	500	243 억	2158977	N	N	25	N	N
90	20250204	160234	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3055	50	2	1.66	599463110	197087	51.99	3005	3065	3005	3905	2105	3005	3041.43	4.34	44511	3098	3051	2993	2946	2888	3057	2952	244	900	500	2220	5	1	48771938	1490	32.16	2.38	12	0.40	95.00	1281.00	3920	20241024	-22.07	2555	20240909	19.57	3205	-4.68	20250122	2935	4.09	20250203	3920	-22.07	20241024	2555	19.57	20240909	3.38	N	010820	500	243 억	2114427	N	N	25	N	N
91	20250204	150233	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3050	45	2	1.50	556302670	182950	48.26	3005	3065	3005	3905	2105	3005	3040.74	4.34	41853	3098	3051	2993	2946	2888	3057	2952	244	900	500	2220	5	1	48771938	1488	32.11	2.38	12	0.38	95.00	1281.00	3920	20241024	-22.19	2555	20240909	19.37	3205	-4.84	20250122	2935	3.92	20250203	3920	-22.19	20241024	2555	19.37	20240909	3.38	N	010820	500	243 억	2114427	N	N	3	N	N
92	20250204	140233	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3055	50	2	1.66	502158560	165191	43.57	3005	3065	3005	3905	2105	3005	3039.87	4.34	35669	3098	3051	2993	2946	2888	3057	2952	244	900	500	2220	5	1	48771938	1490	32.16	2.38	12	0.34	95.00	1281.00	3920	20241024	-22.07	2555	20240909	19.57	3205	-4.68	20250122	2935	4.09	20250203	3920	-22.07	20241024	2555	19.57	20240909	3.38	N	010820	500	243 억	2114427	N	N	3	N	N
93	20250204	130233	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3050	45	2	1.50	450002135	148093	39.06	3005	3065	3005	3905	2105	3005	3038.65	4.34	28406	3098	3051	2993	2946	2888	3057	2952	244	900	500	2220	5	1	48771938	1488	32.11	2.38	12	0.30	95.00	1281.00	3920	20241024	-22.19	2555	20240909	19.37	3205	-4.84	20250122	2935	3.92	20250203	3920	-22.19	20241024	2555	19.37	20240909	3.38	N	010820	500	243 억	2114427	N	N	3	N	N
94	20250204	120236	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3040	35	2	1.16	376853685	124019	32.71	3005	3065	3005	3905	2105	3005	3038.68	4.34	13374	3098	3051	2993	2946	2888	3057	2952	244	900	500	2220	5	1	48771938	1483	32.00	2.37	12	0.25	95.00	1281.00	3920	20241024	-22.45	2555	20240909	18.98	3205	-5.15	20250122	2935	3.58	20250203	3920	-22.45	20241024	2555	18.98	20240909	3.38	N	010820	500	243 억	2114427	N	N	3	N	N
95	20250204	110231	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3035	30	2	1.00	342441875	112698	29.73	3005	3065	3005	3905	2105	3005	3038.58	4.34	13410	3098	3051	2993	2946	2888	3057	2952	244	900	500	2220	5	1	48771938	1480	31.95	2.37	12	0.23	95.00	1281.00	3920	20241024	-22.58	2555	20240909	18.79	3205	-5.30	20250122	2935	3.41	20250203	3920	-22.58	20241024	2555	18.79	20240909	3.38	N	010820	500	243 억	2114427	N	N	3	N	N
96	20250204	100233	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3040	35	2	1.16	243216535	80073	21.12	3005	3065	3005	3905	2105	3005	3037.44	4.34	16490	3098	3051	2993	2946	2888	3057	2952	244	900	500	2220	5	1	48771938	1483	32.00	2.37	12	0.16	95.00	1281.00	3920	20241024	-22.45	2555	20240909	18.98	3205	-5.15	20250122	2935	3.58	20250203	3920	-22.45	20241024	2555	18.98	20240909	3.38	N	010820	500	243 억	2114427	N	N	3	N	N
97	20250204	090234	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3050	45	2	1.50	32748240	10806	2.85	3005	3050	3005	3905	2105	3005	3030.56	4.34	6020	3098	3051	2993	2946	2888	3057	2952	244	900	500	2220	5	1	48771938	1488	32.11	2.38	12	0.02	95.00	1281.00	3920	20241024	-22.19	2555	20240909	19.37	3205	-4.84	20250122	2935	3.92	20250203	3920	-22.19	20241024	2555	19.37	20240909	3.38	N	010820	500	243 억	2114427	N	N	3	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History