KissMeData/025820/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	160355	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4530	-30	5	-0.66	1755362575	386181	79.59	4560	4600	4505	5920	3195	4560	4545.45	2.20	-14445	4696	4627	4581	4512	4466	4605	4490	167	1360	500	2910	5	1	33442000	1515	226.50	1.20	12	1.15	20.00	3766.00	8420	20240520	-46.20	3545	20241209	27.79	4840	-6.40	20250211	3905	16.01	20250102	8420	-46.20	20240520	3545	27.79	20241209	2.62	N	025820	500	167 억	735213	N	N	33	N	N
3	20250219	150356	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4510	-50	5	-1.10	1631302490	358711	73.93	4560	4600	4505	5920	3195	4560	4547.64	2.20	-21560	4696	4627	4581	4512	4466	4605	4490	167	1360	500	2910	5	1	33442000	1508	225.50	1.20	12	1.07	20.00	3766.00	8420	20240520	-46.44	3545	20241209	27.22	4840	-6.82	20250211	3905	15.49	20250102	8420	-46.44	20240520	3545	27.22	20241209	2.62	N	025820	500	167 억	735213	N	N	0	N	N
4	20250219	140354	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4520	-40	5	-0.88	1443915745	317221	65.38	4560	4600	4510	5920	3195	4560	4551.74	2.20	-29415	4696	4627	4581	4512	4466	4605	4490	167	1360	500	2910	5	1	33442000	1512	226.00	1.20	12	0.95	20.00	3766.00	8420	20240520	-46.32	3545	20241209	27.50	4840	-6.61	20250211	3905	15.75	20250102	8420	-46.32	20240520	3545	27.50	20241209	2.62	N	025820	500	167 억	735213	N	N	0	N	N
5	20250219	130355	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4525	-35	5	-0.77	1313172980	288282	59.41	4560	4600	4525	5920	3195	4560	4555.15	2.20	-29190	4696	4627	4581	4512	4466	4605	4490	167	1360	500	2910	5	1	33442000	1513	226.25	1.20	12	0.86	20.00	3766.00	8420	20240520	-46.26	3545	20241209	27.64	4840	-6.51	20250211	3905	15.88	20250102	8420	-46.26	20240520	3545	27.64	20241209	2.62	N	025820	500	167 억	735213	N	N	0	N	N
6	20250219	120355	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4545	-15	5	-0.33	1156060765	253607	52.27	4560	4600	4525	5920	3195	4560	4558.47	2.20	-27125	4696	4627	4581	4512	4466	4605	4490	167	1360	500	2910	5	1	33442000	1520	227.25	1.21	12	0.76	20.00	3766.00	8420	20240520	-46.02	3545	20241209	28.21	4840	-6.10	20250211	3905	16.39	20250102	8420	-46.02	20240520	3545	28.21	20241209	2.62	N	025820	500	167 억	735213	N	N	0	N	N
7	20250219	110355	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4560	0	3	0.00	1008425230	221141	45.58	4560	4600	4525	5920	3195	4560	4560.10	2.20	-24779	4696	4627	4581	4512	4466	4605	4490	167	1360	500	2910	5	1	33442000	1525	228.00	1.21	12	0.66	20.00	3766.00	8420	20240520	-45.84	3545	20241209	28.63	4840	-5.79	20250211	3905	16.77	20250102	8420	-45.84	20240520	3545	28.63	20241209	2.62	N	025820	500	167 억	735213	N	N	0	N	N
8	20250219	100354	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4550	-10	5	-0.22	410550105	90360	18.62	4560	4580	4525	5920	3195	4560	4543.29	2.20	16433	4696	4627	4581	4512	4466	4605	4490	167	1360	500	2910	5	1	33442000	1522	227.50	1.21	12	0.27	20.00	3766.00	8420	20240520	-45.96	3545	20241209	28.35	4840	-5.99	20250211	3905	16.52	20250102	8420	-45.96	20240520	3545	28.35	20241209	2.62	N	025820	500	167 억	735213	N	N	0	N	N
9	20250219	090356	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4550	-10	5	-0.22	61470170	13511	2.78	4560	4570	4530	5920	3195	4560	4548.72	2.20	1292	4696	4627	4581	4512	4466	4605	4490	167	1360	500	2910	5	1	33442000	1522	227.50	1.21	12	0.04	20.00	3766.00	8420	20240520	-45.96	3545	20241209	28.35	4840	-5.99	20250211	3905	16.52	20250102	8420	-45.96	20240520	3545	28.35	20241209	2.62	N	025820	500	167 억	735213	N	N	0	N	N
10	20250218	160354	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4560	-100	5	-2.15	2196677525	479603	86.65	4650	4650	4535	6050	3265	4660	4580.07	2.29	-25282	4726	4692	4626	4592	4526	4710	4610	167	1390	500	2980	5	1	33442000	1525	228.00	1.21	12	1.43	20.00	3766.00	8420	20240520	-45.84	3545	20241209	28.63	4840	-5.79	20250211	3905	16.77	20250102	8420	-45.84	20240520	3545	28.63	20241209	2.51	N	025820	500	167 억	764614	N	N	12	N	N
11	20250218	150355	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4565	-95	5	-2.04	2112105220	461067	83.30	4650	4650	4535	6050	3265	4660	4580.70	2.29	-20147	4726	4692	4626	4592	4526	4710	4610	167	1390	500	2980	5	1	33442000	1527	228.25	1.21	12	1.38	20.00	3766.00	8420	20240520	-45.78	3545	20241209	28.77	4840	-5.68	20250211	3905	16.90	20250102	8420	-45.78	20240520	3545	28.77	20241209	2.51	N	025820	500	167 억	764614	N	N	12	N	N
12	20250218	140354	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4550	-110	5	-2.36	1950723495	425685	76.91	4650	4650	4535	6050	3265	4660	4582.34	2.29	-17416	4726	4692	4626	4592	4526	4710	4610	167	1390	500	2980	5	1	33442000	1522	227.50	1.21	12	1.27	20.00	3766.00	8420	20240520	-45.96	3545	20241209	28.35	4840	-5.99	20250211	3905	16.52	20250102	8420	-45.96	20240520	3545	28.35	20241209	2.51	N	025820	500	167 억	764614	N	N	12	N	N
13	20250218	130354	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4570	-90	5	-1.93	1513690655	329833	59.59	4650	4650	4560	6050	3265	4660	4589.01	2.29	5940	4726	4692	4626	4592	4526	4710	4610	167	1390	500	2980	5	1	33442000	1528	228.50	1.21	12	0.99	20.00	3766.00	8420	20240520	-45.72	3545	20241209	28.91	4840	-5.58	20250211	3905	17.03	20250102	8420	-45.72	20240520	3545	28.91	20241209	2.51	N	025820	500	167 억	764614	N	N	12	N	N
14	20250218	120354	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4585	-75	5	-1.61	1295023155	282170	50.98	4650	4650	4560	6050	3265	4660	4589.22	2.29	30488	4726	4692	4626	4592	4526	4710	4610	167	1390	500	2980	5	1	33442000	1533	229.25	1.22	12	0.84	20.00	3766.00	8420	20240520	-45.55	3545	20241209	29.34	4840	-5.27	20250211	3905	17.41	20250102	8420	-45.55	20240520	3545	29.34	20241209	2.51	N	025820	500	167 억	764614	N	N	12	N	N
15	20250218	110354	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4580	-80	5	-1.72	1160799075	252865	45.68	4650	4650	4560	6050	3265	4660	4590.26	2.29	21750	4726	4692	4626	4592	4526	4710	4610	167	1390	500	2980	5	1	33442000	1532	229.00	1.22	12	0.76	20.00	3766.00	8420	20240520	-45.61	3545	20241209	29.20	4840	-5.37	20250211	3905	17.29	20250102	8420	-45.61	20240520	3545	29.20	20241209	2.51	N	025820	500	167 억	764614	N	N	12	N	N
16	20250218	100354	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4575	-85	5	-1.82	835338135	181656	32.82	4650	4650	4560	6050	3265	4660	4598.06	2.29	3391	4726	4692	4626	4592	4526	4710	4610	167	1390	500	2980	5	1	33442000	1530	228.75	1.21	12	0.54	20.00	3766.00	8420	20240520	-45.67	3545	20241209	29.06	4840	-5.48	20250211	3905	17.16	20250102	8420	-45.67	20240520	3545	29.06	20241209	2.51	N	025820	500	167 억	764614	N	N	12	N	N
17	20250218	090354	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4630	-30	5	-0.64	177901560	38415	6.94	4650	4650	4595	6050	3265	4660	4630.12	2.29	-3463	4726	4692	4626	4592	4526	4710	4610	167	1390	500	2980	5	1	33442000	1548	231.50	1.23	12	0.11	20.00	3766.00	8420	20240520	-45.01	3545	20241209	30.61	4840	-4.34	20250211	3905	18.57	20250102	8420	-45.01	20240520	3545	30.61	20241209	2.51	N	025820	500	167 억	764614	N	N	12	N	N
18	20250217	160354	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4660	5	2	0.11	2512947560	545141	60.71	4640	4660	4560	6050	3260	4655	4608.66	2.33	-9342	4825	4740	4640	4555	4455	4690	4505	167	1395	500	2970	5	1	33442000	1558	233.00	1.24	12	1.63	20.00	3766.00	8420	20240520	-44.66	3545	20241209	31.45	4840	-3.72	20250211	3905	19.33	20250102	8420	-44.66	20240520	3545	31.45	20241209	2.39	N	025820	500	167 억	778278	N	N	12	N	N
19	20250217	150353	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4635	-20	5	-0.43	2267187295	492278	54.82	4640	4645	4560	6050	3260	4655	4604.57	2.33	-5302	4825	4740	4640	4555	4455	4690	4505	167	1395	500	2970	5	1	33442000	1550	231.75	1.23	12	1.47	20.00	3766.00	8420	20240520	-44.95	3545	20241209	30.75	4840	-4.24	20250211	3905	18.69	20250102	8420	-44.95	20240520	3545	30.75	20241209	2.39	N	025820	500	167 억	778278	N	N	23	N	N
20	20250217	140353	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4615	-40	5	-0.86	1874660035	407248	45.35	4640	4640	4560	6050	3260	4655	4602.06	2.33	2141	4825	4740	4640	4555	4455	4690	4505	167	1395	500	2970	5	1	33442000	1543	230.75	1.23	12	1.22	20.00	3766.00	8420	20240520	-45.19	3545	20241209	30.18	4840	-4.65	20250211	3905	18.18	20250102	8420	-45.19	20240520	3545	30.18	20241209	2.39	N	025820	500	167 억	778278	N	N	23	N	N
21	20250217	130355	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4600	-55	5	-1.18	1624569720	352890	39.30	4640	4640	4560	6050	3260	4655	4602.25	2.33	28	4825	4740	4640	4555	4455	4690	4505	167	1395	500	2970	5	1	33442000	1538	230.00	1.22	12	1.06	20.00	3766.00	8420	20240520	-45.37	3545	20241209	29.76	4840	-4.96	20250211	3905	17.80	20250102	8420	-45.37	20240520	3545	29.76	20241209	2.39	N	025820	500	167 억	778278	N	N	23	N	N
22	20250217	120355	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4630	-25	5	-0.54	1387245390	301444	33.57	4640	4640	4560	6050	3260	4655	4600.35	2.33	23378	4825	4740	4640	4555	4455	4690	4505	167	1395	500	2970	5	1	33442000	1548	231.50	1.23	12	0.90	20.00	3766.00	8420	20240520	-45.01	3545	20241209	30.61	4840	-4.34	20250211	3905	18.57	20250102	8420	-45.01	20240520	3545	30.61	20241209	2.39	N	025820	500	167 억	778278	N	N	23	N	N
23	20250217	110354	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4610	-45	5	-0.97	1241589360	269850	30.05	4640	4640	4560	6050	3260	4655	4599.15	2.33	21550	4825	4740	4640	4555	4455	4690	4505	167	1395	500	2970	5	1	33442000	1542	230.50	1.22	12	0.81	20.00	3766.00	8420	20240520	-45.25	3545	20241209	30.04	4840	-4.75	20250211	3905	18.05	20250102	8420	-45.25	20240520	3545	30.04	20241209	2.39	N	025820	500	167 억	778278	N	N	23	N	N
24	20250217	100352	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4585	-70	5	-1.50	992331095	215573	24.01	4640	4640	4560	6050	3260	4655	4600.94	2.33	2382	4825	4740	4640	4555	4455	4690	4505	167	1395	500	2970	5	1	33442000	1533	229.25	1.22	12	0.64	20.00	3766.00	8420	20240520	-45.55	3545	20241209	29.34	4840	-5.27	20250211	3905	17.41	20250102	8420	-45.55	20240520	3545	29.34	20241209	2.39	N	025820	500	167 억	778278	N	N	23	N	N
25	20250217	090353	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4625	-30	5	-0.64	316521360	68480	7.63	4640	4640	4560	6050	3260	4655	4617.05	2.33	-1930	4825	4740	4640	4555	4455	4690	4505	167	1395	500	2970	5	1	33442000	1547	231.25	1.23	12	0.20	20.00	3766.00	8420	20240520	-45.07	3545	20241209	30.47	4840	-4.44	20250211	3905	18.44	20250102	8420	-45.07	20240520	3545	30.47	20241209	2.39	N	025820	500	167 억	778278	N	N	23	N	N
26	20250214	160351	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4655	105	2	2.31	4058829215	877744	22.95	4675	4725	4540	5910	3185	4550	4624.61	2.38	-25828	5006	4777	4611	4382	4216	4892	4497	167	1360	500	2910	5	1	33442000	1557	232.75	1.24	12	2.62	20.00	3766.00	8420	20240520	-44.71	3545	20241209	31.31	4840	-3.82	20250211	3905	19.21	20250102	8420	-44.71	20240520	3545	31.31	20241209	2.35	N	025820	500	167 억	794861	N	N	23	N	N
27	20250214	150351	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4665	115	2	2.53	3759288155	813473	21.27	4675	4725	4540	5910	3185	4550	4621.89	2.38	-24180	5006	4777	4611	4382	4216	4892	4497	167	1360	500	2910	5	1	33442000	1560	233.25	1.24	12	2.43	20.00	3766.00	8420	20240520	-44.60	3545	20241209	31.59	4840	-3.62	20250211	3905	19.46	20250102	8420	-44.60	20240520	3545	31.59	20241209	2.35	N	025820	500	167 억	794861	N	N	34	N	N
28	20250214	140352	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4600	50	2	1.10	3178401670	688226	18.00	4675	4725	4540	5910	3185	4550	4618.94	2.38	-3715	5006	4777	4611	4382	4216	4892	4497	167	1360	500	2910	5	1	33442000	1538	230.00	1.22	12	2.06	20.00	3766.00	8420	20240520	-45.37	3545	20241209	29.76	4840	-4.96	20250211	3905	17.80	20250102	8420	-45.37	20240520	3545	29.76	20241209	2.35	N	025820	500	167 억	794861	N	N	34	N	N
29	20250214	130352	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4610	60	2	1.32	2831266980	612580	16.02	4675	4725	4540	5910	3185	4550	4622.69	2.38	7490	5006	4777	4611	4382	4216	4892	4497	167	1360	500	2910	5	1	33442000	1542	230.50	1.22	12	1.83	20.00	3766.00	8420	20240520	-45.25	3545	20241209	30.04	4840	-4.75	20250211	3905	18.05	20250102	8420	-45.25	20240520	3545	30.04	20241209	2.35	N	025820	500	167 억	794861	N	N	34	N	N
30	20250214	120352	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4630	80	2	1.76	2703221940	584819	15.29	4675	4725	4540	5910	3185	4550	4623.18	2.38	2128	5006	4777	4611	4382	4216	4892	4497	167	1360	500	2910	5	1	33442000	1548	231.50	1.23	12	1.75	20.00	3766.00	8420	20240520	-45.01	3545	20241209	30.61	4840	-4.34	20250211	3905	18.57	20250102	8420	-45.01	20240520	3545	30.61	20241209	2.35	N	025820	500	167 억	794861	N	N	34	N	N
31	20250214	110350	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4620	70	2	1.54	2399461915	519184	13.58	4675	4725	4540	5910	3185	4550	4622.56	2.38	17048	5006	4777	4611	4382	4216	4892	4497	167	1360	500	2910	5	1	33442000	1545	231.00	1.23	12	1.55	20.00	3766.00	8420	20240520	-45.13	3545	20241209	30.32	4840	-4.55	20250211	3905	18.31	20250102	8420	-45.13	20240520	3545	30.32	20241209	2.35	N	025820	500	167 억	794861	N	N	34	N	N
32	20250214	100352	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4595	45	2	0.99	1881031015	406011	10.62	4675	4725	4540	5910	3185	4550	4634.38	2.38	-2344	5006	4777	4611	4382	4216	4892	4497	167	1360	500	2910	5	1	33442000	1537	229.75	1.22	12	1.21	20.00	3766.00	8420	20240520	-45.43	3545	20241209	29.62	4840	-5.06	20250211	3905	17.67	20250102	8420	-45.43	20240520	3545	29.62	20241209	2.35	N	025820	500	167 억	794861	N	N	34	N	N
33	20250214	090352	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4655	105	2	2.31	585209445	125832	3.29	4675	4680	4610	5910	3185	4550	4656.51	2.38	1957	5006	4777	4611	4382	4216	4892	4497	167	1360	500	2910	5	1	33442000	1557	232.75	1.24	12	0.38	20.00	3766.00	8420	20240520	-44.71	3545	20241209	31.31	4840	-3.82	20250211	3905	19.21	20250102	8420	-44.71	20240520	3545	31.31	20241209	2.35	N	025820	500	167 억	794861	N	N	34	N	N
34	20250213	160349	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4550	135	2	3.06	17690676355	3800052	484.65	4485	4840	4445	5730	3095	4415	4655.57	3.10	-235178	4628	4521	4463	4356	4298	4492	4327	167	1315	500	2820	5	1	33442000	1522	227.50	1.21	12	11.36	20.00	3766.00	8420	20240520	-45.96	3545	20241209	28.35	4840	0.00	20250211	3905	16.52	20250102	8420	-45.96	20240520	3545	28.35	20241209	2.33	N	025820	500	167 억	1038300	N	N	34	N	N
35	20250213	150348	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4550	135	2	3.06	17387904420	3733461	476.16	4485	4840	4445	5730	3095	4415	4657.32	3.10	-243865	4628	4521	4463	4356	4298	4492	4327	167	1315	500	2820	5	1	33442000	1522	227.50	1.21	12	11.16	20.00	3766.00	8420	20240520	-45.96	3545	20241209	28.35	4840	0.00	20250211	3905	16.52	20250102	8420	-45.96	20240520	3545	28.35	20241209	2.33	N	025820	500	167 억	1038300	N	N	130	N	N
36	20250213	140348	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4550	135	2	3.06	16868718390	3619115	461.58	4485	4840	4445	5730	3095	4415	4661.01	3.10	-229394	4628	4521	4463	4356	4298	4492	4327	167	1315	500	2820	5	1	33442000	1522	227.50	1.21	12	10.82	20.00	3766.00	8420	20240520	-45.96	3545	20241209	28.35	4840	0.00	20250211	3905	16.52	20250102	8420	-45.96	20240520	3545	28.35	20241209	2.33	N	025820	500	167 억	1038300	N	N	130	N	N
37	20250213	130349	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4555	140	2	3.17	16556142660	3550595	452.84	4485	4840	4445	5730	3095	4415	4662.92	3.10	-216547	4628	4521	4463	4356	4298	4492	4327	167	1315	500	2820	5	1	33442000	1523	227.75	1.21	12	10.62	20.00	3766.00	8420	20240520	-45.90	3545	20241209	28.49	4840	0.00	20250211	3905	16.65	20250102	8420	-45.90	20240520	3545	28.49	20241209	2.33	N	025820	500	167 억	1038300	N	N	130	N	N
38	20250213	120349	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4550	135	2	3.06	16302795235	3495027	445.75	4485	4840	4445	5730	3095	4415	4664.57	3.10	-216061	4628	4521	4463	4356	4298	4492	4327	167	1315	500	2820	5	1	33442000	1522	227.50	1.21	12	10.45	20.00	3766.00	8420	20240520	-45.96	3545	20241209	28.35	4840	0.00	20250211	3905	16.52	20250102	8420	-45.96	20240520	3545	28.35	20241209	2.33	N	025820	500	167 억	1038300	N	N	130	N	N
39	20250213	110347	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4580	165	2	3.74	15675826250	3358064	428.28	4485	4840	4445	5730	3095	4415	4668.11	3.10	-217009	4628	4521	4463	4356	4298	4492	4327	167	1315	500	2820	5	1	33442000	1532	229.00	1.22	12	10.04	20.00	3766.00	8420	20240520	-45.61	3545	20241209	29.20	4840	0.00	20250211	3905	17.29	20250102	8420	-45.61	20240520	3545	29.20	20241209	2.33	N	025820	500	167 억	1038300	N	N	130	N	N
40	20250213	100349	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4530	115	2	2.60	928445015	206569	26.35	4485	4595	4445	5730	3095	4415	4494.60	3.10	-13254	4628	4521	4463	4356	4298	4492	4327	167	1315	500	2820	5	1	33442000	1515	226.50	1.20	12	0.62	20.00	3766.00	8420	20240520	-46.20	3545	20241209	27.79	4840	-6.40	20250211	3905	16.01	20250102	8420	-46.20	20240520	3545	27.79	20241209	2.33	N	025820	500	167 억	1038300	N	N	130	N	N
41	20250213	090347	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4500	85	2	1.93	111060740	24764	3.16	4485	4510	4470	5730	3095	4415	4484.77	3.10	5964	4628	4521	4463	4356	4298	4492	4327	167	1315	500	2820	5	1	33442000	1505	225.00	1.19	12	0.07	20.00	3766.00	8420	20240520	-46.56	3545	20241209	26.94	4840	-7.02	20250211	3905	15.24	20250102	8420	-46.56	20240520	3545	26.94	20241209	2.33	N	025820	500	167 억	1038300	N	N	130	N	N
42	20250212	160346	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4415	-280	5	-5.96	3475535385	774669	23.53	4550	4570	4405	6100	3290	4695	4486.46	3.15	-34187	5065	4880	4655	4470	4245	4972	4562	167	1405	500	3000	5	1	33442000	1476	220.75	1.17	12	2.32	20.00	3766.00	8420	20240520	-47.57	3545	20241209	24.54	4840	-8.78	20250211	3905	13.06	20250102	8420	-47.57	20240520	3545	24.54	20241209	2.22	N	025820	500	167 억	1054809	N	N	130	N	N
43	20250212	150346	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4415	-280	5	-5.96	3357127185	747862	22.71	4550	4570	4405	6100	3290	4695	4488.81	3.15	-30824	5065	4880	4655	4470	4245	4972	4562	167	1405	500	3000	5	1	33442000	1476	220.75	1.17	12	2.24	20.00	3766.00	8420	20240520	-47.57	3545	20241209	24.54	4840	-8.78	20250211	3905	13.06	20250102	8420	-47.57	20240520	3545	24.54	20241209	2.22	N	025820	500	167 억	1054809	N	N	0	N	N
44	20250212	140347	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4440	-255	5	-5.43	2967835760	659913	20.04	4550	4570	4425	6100	3290	4695	4497.15	3.15	-15855	5065	4880	4655	4470	4245	4972	4562	167	1405	500	3000	5	1	33442000	1485	222.00	1.18	12	1.97	20.00	3766.00	8420	20240520	-47.27	3545	20241209	25.25	4840	-8.26	20250211	3905	13.70	20250102	8420	-47.27	20240520	3545	25.25	20241209	2.22	N	025820	500	167 억	1054809	N	N	0	N	N
45	20250212	130347	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4485	-210	5	-4.47	2458088885	545442	16.56	4550	4570	4465	6100	3290	4695	4506.41	3.15	19852	5065	4880	4655	4470	4245	4972	4562	167	1405	500	3000	5	1	33442000	1500	224.25	1.19	12	1.63	20.00	3766.00	8420	20240520	-46.73	3545	20241209	26.52	4840	-7.33	20250211	3905	14.85	20250102	8420	-46.73	20240520	3545	26.52	20241209	2.22	N	025820	500	167 억	1054809	N	N	0	N	N
46	20250212	120346	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4500	-195	5	-4.15	2183981120	484268	14.71	4550	4570	4475	6100	3290	4695	4509.65	3.15	17673	5065	4880	4655	4470	4245	4972	4562	167	1405	500	3000	5	1	33442000	1505	225.00	1.19	12	1.45	20.00	3766.00	8420	20240520	-46.56	3545	20241209	26.94	4840	-7.02	20250211	3905	15.24	20250102	8420	-46.56	20240520	3545	26.94	20241209	2.22	N	025820	500	167 억	1054809	N	N	0	N	N
47	20250212	110346	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4510	-185	5	-3.94	1919192640	425365	12.92	4550	4570	4475	6100	3290	4695	4511.63	3.15	34263	5065	4880	4655	4470	4245	4972	4562	167	1405	500	3000	5	1	33442000	1508	225.50	1.20	12	1.27	20.00	3766.00	8420	20240520	-46.44	3545	20241209	27.22	4840	-6.82	20250211	3905	15.49	20250102	8420	-46.44	20240520	3545	27.22	20241209	2.22	N	025820	500	167 억	1054809	N	N	0	N	N
48	20250212	100346	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4505	-190	5	-4.05	1634855890	362115	11.00	4550	4570	4475	6100	3290	4695	4514.46	3.15	39292	5065	4880	4655	4470	4245	4972	4562	167	1405	500	3000	5	1	33442000	1507	225.25	1.20	12	1.08	20.00	3766.00	8420	20240520	-46.50	3545	20241209	27.08	4840	-6.92	20250211	3905	15.36	20250102	8420	-46.50	20240520	3545	27.08	20241209	2.22	N	025820	500	167 억	1054809	N	N	0	N	N
49	20250212	090349	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4505	-190	5	-4.05	602601465	133184	4.04	4550	4570	4475	6100	3290	4695	4523.86	3.15	13021	5065	4880	4655	4470	4245	4972	4562	167	1405	500	3000	5	1	33442000	1507	225.25	1.20	12	0.40	20.00	3766.00	8420	20240520	-46.50	3545	20241209	27.08	4840	-6.92	20250211	3905	15.36	20250102	8420	-46.50	20240520	3545	27.08	20241209	2.22	N	025820	500	167 억	1054809	N	N	0	N	N
50	20250211	160346	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4695	285	2	6.46	15082921310	3220282	491.62	4450	4840	4430	5730	3090	4410	4683.66	2.97	75777	4580	4495	4355	4270	4130	4537	4312	167	1320	500	2820	5	1	33442000	1570	234.75	1.25	12	9.63	20.00	3766.00	8420	20240520	-44.24	3545	20241209	32.44	4840	-3.00	20250211	3905	20.23	20250102	8420	-44.24	20240520	3545	32.44	20241209	2.24	N	025820	500	167 억	992648	N	N	0	N	N
51	20250211	150346	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4720	310	2	7.03	13721564990	2929946	447.29	4450	4840	4430	5730	3090	4410	4683.21	2.97	81368	4580	4495	4355	4270	4130	4537	4312	167	1320	500	2820	5	1	33442000	1578	236.00	1.25	12	8.76	20.00	3766.00	8420	20240520	-43.94	3545	20241209	33.15	4840	-2.48	20250211	3905	20.87	20250102	8420	-43.94	20240520	3545	33.15	20241209	2.24	N	025820	500	167 억	992648	N	N	0	N	N
52	20250211	140348	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4595	185	2	4.20	3485649715	767484	117.17	4450	4605	4430	5730	3090	4410	4541.66	2.97	116755	4580	4495	4355	4270	4130	4537	4312	167	1320	500	2820	5	1	33442000	1537	229.75	1.22	12	2.29	20.00	3766.00	8420	20240520	-45.43	3545	20241209	29.62	4710	-2.44	20250114	3905	17.67	20250102	8420	-45.43	20240520	3545	29.62	20241209	2.24	N	025820	500	167 억	992648	N	N	0	N	N
53	20250211	130344	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4580	170	2	3.85	2853124360	629664	96.13	4450	4595	4430	5730	3090	4410	4531.19	2.97	107306	4580	4495	4355	4270	4130	4537	4312	167	1320	500	2820	5	1	33442000	1532	229.00	1.22	12	1.88	20.00	3766.00	8420	20240520	-45.61	3545	20241209	29.20	4710	-2.76	20250114	3905	17.29	20250102	8420	-45.61	20240520	3545	29.20	20241209	2.24	N	025820	500	167 억	992648	N	N	0	N	N
54	20250211	120345	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4575	165	2	3.74	2377121150	525550	80.23	4450	4595	4430	5730	3090	4410	4523.11	2.97	89509	4580	4495	4355	4270	4130	4537	4312	167	1320	500	2820	5	1	33442000	1530	228.75	1.21	12	1.57	20.00	3766.00	8420	20240520	-45.67	3545	20241209	29.06	4710	-2.87	20250114	3905	17.16	20250102	8420	-45.67	20240520	3545	29.06	20241209	2.24	N	025820	500	167 억	992648	N	N	0	N	N
55	20250211	110347	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4525	115	2	2.61	1556859850	345572	52.76	4450	4570	4430	5730	3090	4410	4505.17	2.97	48709	4580	4495	4355	4270	4130	4537	4312	167	1320	500	2820	5	1	33442000	1513	226.25	1.20	12	1.03	20.00	3766.00	8420	20240520	-46.26	3545	20241209	27.64	4710	-3.93	20250114	3905	15.88	20250102	8420	-46.26	20240520	3545	27.64	20241209	2.24	N	025820	500	167 억	992648	N	N	0	N	N
56	20250211	100346	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4505	95	2	2.15	1277500575	283391	43.26	4450	4570	4430	5730	3090	4410	4507.91	2.97	31346	4580	4495	4355	4270	4130	4537	4312	167	1320	500	2820	5	1	33442000	1507	225.25	1.20	12	0.85	20.00	3766.00	8420	20240520	-46.50	3545	20241209	27.08	4710	-4.35	20250114	3905	15.36	20250102	8420	-46.50	20240520	3545	27.08	20241209	2.24	N	025820	500	167 억	992648	N	N	0	N	N
57	20250211	090347	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4455	45	2	1.02	219046070	49026	7.48	4450	4530	4430	5730	3090	4410	4467.96	2.97	-8310	4580	4495	4355	4270	4130	4537	4312	167	1320	500	2820	5	1	33442000	1490	222.75	1.18	12	0.15	20.00	3766.00	8420	20240520	-47.09	3545	20241209	25.67	4710	-5.41	20250114	3905	14.08	20250102	8420	-47.09	20240520	3545	25.67	20241209	2.24	N	025820	500	167 억	992648	N	N	0	N	N
58	20250210	160344	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4410	225	2	5.38	2837416225	650194	527.40	4215	4440	4215	5440	2930	4185	4363.97	2.71	82186	4301	4242	4196	4137	4091	4220	4115	167	1255	500	2670	5	1	33442000	1475	220.50	1.17	12	1.94	20.00	3766.00	8420	20240520	-47.62	3545	20241209	24.40	4710	-6.37	20250114	3905	12.93	20250102	8420	-47.62	20240520	3545	24.40	20241209	2.23	N	025820	500	167 억	906376	N	N	1	N	N
59	20250210	150344	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4385	200	2	4.78	2555615145	586306	475.57	4215	4410	4215	5440	2930	4185	4358.96	2.71	72734	4301	4242	4196	4137	4091	4220	4115	167	1255	500	2670	5	1	33442000	1466	219.25	1.16	12	1.75	20.00	3766.00	8420	20240520	-47.92	3545	20241209	23.70	4710	-6.90	20250114	3905	12.29	20250102	8420	-47.92	20240520	3545	23.70	20241209	2.23	N	025820	500	167 억	906376	N	N	1	N	N
60	20250210	140345	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4385	200	2	4.78	2233572930	512959	416.08	4215	4400	4215	5440	2930	4185	4354.42	2.71	51169	4301	4242	4196	4137	4091	4220	4115	167	1255	500	2670	5	1	33442000	1466	219.25	1.16	12	1.53	20.00	3766.00	8420	20240520	-47.92	3545	20241209	23.70	4710	-6.90	20250114	3905	12.29	20250102	8420	-47.92	20240520	3545	23.70	20241209	2.23	N	025820	500	167 억	906376	N	N	1	N	N
61	20250210	130345	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4370	185	2	4.42	1953043045	448981	364.18	4215	4400	4215	5440	2930	4185	4350.09	2.71	36136	4301	4242	4196	4137	4091	4220	4115	167	1255	500	2670	5	1	33442000	1461	218.50	1.16	12	1.34	20.00	3766.00	8420	20240520	-48.10	3545	20241209	23.27	4710	-7.22	20250114	3905	11.91	20250102	8420	-48.10	20240520	3545	23.27	20241209	2.23	N	025820	500	167 억	906376	N	N	1	N	N
62	20250210	120343	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4350	165	2	3.94	1860579295	427796	347.00	4215	4400	4215	5440	2930	4185	4349.37	2.71	37083	4301	4242	4196	4137	4091	4220	4115	167	1255	500	2670	5	1	33442000	1455	217.50	1.16	12	1.28	20.00	3766.00	8420	20240520	-48.34	3545	20241209	22.71	4710	-7.64	20250114	3905	11.40	20250102	8420	-48.34	20240520	3545	22.71	20241209	2.23	N	025820	500	167 억	906376	N	N	1	N	N
63	20250210	110343	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4365	180	2	4.30	1710970355	393423	319.12	4215	4400	4215	5440	2930	4185	4349.10	2.71	27975	4301	4242	4196	4137	4091	4220	4115	167	1255	500	2670	5	1	33442000	1460	218.25	1.16	12	1.18	20.00	3766.00	8420	20240520	-48.16	3545	20241209	23.13	4710	-7.32	20250114	3905	11.78	20250102	8420	-48.16	20240520	3545	23.13	20241209	2.23	N	025820	500	167 억	906376	N	N	1	N	N
64	20250210	100342	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4390	205	2	4.90	1483891860	341474	276.98	4215	4400	4215	5440	2930	4185	4345.73	2.71	35510	4301	4242	4196	4137	4091	4220	4115	167	1255	500	2670	5	1	33442000	1468	219.50	1.17	12	1.02	20.00	3766.00	8420	20240520	-47.86	3545	20241209	23.84	4710	-6.79	20250114	3905	12.42	20250102	8420	-47.86	20240520	3545	23.84	20241209	2.23	N	025820	500	167 억	906376	N	N	1	N	N
65	20250210	090342	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4365	180	2	4.30	284202660	65836	53.40	4215	4375	4215	5440	2930	4185	4317.61	2.71	9923	4301	4242	4196	4137	4091	4220	4115	167	1255	500	2670	5	1	33442000	1460	218.25	1.16	12	0.20	20.00	3766.00	8420	20240520	-48.16	3545	20241209	23.13	4710	-7.32	20250114	3905	11.78	20250102	8420	-48.16	20240520	3545	23.13	20241209	2.23	N	025820	500	167 억	906376	N	N	1	N	N
66	20250207	160339	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4185	-20	5	-0.48	497398550	118750	69.23	4210	4255	4150	5460	2945	4205	4188.62	2.77	-19953	4295	4250	4210	4165	4125	4272	4187	167	1255	500	2690	5	1	33442000	1400	209.25	1.11	12	0.36	20.00	3766.00	8420	20240520	-50.30	3545	20241209	18.05	4710	-11.15	20250114	3905	7.17	20250102	8420	-50.30	20240520	3545	18.05	20241209	2.23	N	025820	500	167 억	926980	N	N	1	N	N
67	20250207	150341	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4195	-10	5	-0.24	443000600	105777	61.67	4210	4255	4150	5460	2945	4205	4188.06	2.77	-14032	4295	4250	4210	4165	4125	4272	4187	167	1255	500	2690	5	1	33442000	1403	209.75	1.11	12	0.32	20.00	3766.00	8420	20240520	-50.18	3545	20241209	18.34	4710	-10.93	20250114	3905	7.43	20250102	8420	-50.18	20240520	3545	18.34	20241209	2.23	N	025820	500	167 억	926980	N	N	15	N	N
68	20250207	140339	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4190	-15	5	-0.36	401004345	95785	55.84	4210	4255	4150	5460	2945	4205	4186.50	2.77	-15391	4295	4250	4210	4165	4125	4272	4187	167	1255	500	2690	5	1	33442000	1401	209.50	1.11	12	0.29	20.00	3766.00	8420	20240520	-50.24	3545	20241209	18.19	4710	-11.04	20250114	3905	7.30	20250102	8420	-50.24	20240520	3545	18.19	20241209	2.23	N	025820	500	167 억	926980	N	N	15	N	N
69	20250207	130339	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4210	5	2	0.12	368320685	88008	51.31	4210	4255	4150	5460	2945	4205	4185.08	2.77	-17744	4295	4250	4210	4165	4125	4272	4187	167	1255	500	2690	5	1	33442000	1408	210.50	1.12	12	0.26	20.00	3766.00	8420	20240520	-50.00	3545	20241209	18.76	4710	-10.62	20250114	3905	7.81	20250102	8420	-50.00	20240520	3545	18.76	20241209	2.23	N	025820	500	167 억	926980	N	N	15	N	N
70	20250207	120339	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4195	-10	5	-0.24	325774015	77878	45.40	4210	4255	4150	5460	2945	4205	4183.13	2.77	-20428	4295	4250	4210	4165	4125	4272	4187	167	1255	500	2690	5	1	33442000	1403	209.75	1.11	12	0.23	20.00	3766.00	8420	20240520	-50.18	3545	20241209	18.34	4710	-10.93	20250114	3905	7.43	20250102	8420	-50.18	20240520	3545	18.34	20241209	2.23	N	025820	500	167 억	926980	N	N	15	N	N
71	20250207	110339	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4195	-10	5	-0.24	290571250	69506	40.52	4210	4255	4150	5460	2945	4205	4180.52	2.77	-18392	4295	4250	4210	4165	4125	4272	4187	167	1255	500	2690	5	1	33442000	1403	209.75	1.11	12	0.21	20.00	3766.00	8420	20240520	-50.18	3545	20241209	18.34	4710	-10.93	20250114	3905	7.43	20250102	8420	-50.18	20240520	3545	18.34	20241209	2.23	N	025820	500	167 억	926980	N	N	15	N	N
72	20250207	100338	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4160	-45	5	-1.07	161365295	38675	22.55	4210	4210	4150	5460	2945	4205	4172.34	2.77	-17993	4295	4250	4210	4165	4125	4272	4187	167	1255	500	2690	5	1	33442000	1391	208.00	1.10	12	0.12	20.00	3766.00	8420	20240520	-50.59	3545	20241209	17.35	4710	-11.68	20250114	3905	6.53	20250102	8420	-50.59	20240520	3545	17.35	20241209	2.23	N	025820	500	167 억	926980	N	N	15	N	N
73	20250207	090340	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4180	-25	5	-0.59	29167530	6942	4.05	4210	4210	4175	5460	2945	4205	4201.60	2.77	-6224	4295	4250	4210	4165	4125	4272	4187	167	1255	500	2690	5	1	33442000	1398	209.00	1.11	12	0.02	20.00	3766.00	8420	20240520	-50.36	3545	20241209	17.91	4710	-11.25	20250114	3905	7.04	20250102	8420	-50.36	20240520	3545	17.91	20241209	2.23	N	025820	500	167 억	926980	N	N	15	N	N
74	20250206	160332	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4205	55	2	1.33	708752100	167964	112.78	4190	4255	4170	5390	2905	4150	4219.72	2.69	25465	4330	4240	4175	4085	4020	4207	4052	167	1240	500	2650	5	1	33442000	1406	210.25	1.12	12	0.50	20.00	3766.00	8420	20240520	-50.06	3545	20241209	18.62	4710	-10.72	20250114	3905	7.68	20250102	8420	-50.06	20240520	3545	18.62	20241209	2.24	N	025820	500	167 억	898051	N	N	15	N	N
75	20250206	150333	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4215	65	2	1.57	661203440	156670	105.19	4190	4255	4170	5390	2905	4150	4220.38	2.69	23463	4330	4240	4175	4085	4020	4207	4052	167	1240	500	2650	5	1	33442000	1410	210.75	1.12	12	0.47	20.00	3766.00	8420	20240520	-49.94	3545	20241209	18.90	4710	-10.51	20250114	3905	7.94	20250102	8420	-49.94	20240520	3545	18.90	20241209	2.24	N	025820	500	167 억	898051	N	N	11	N	N
76	20250206	140335	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4215	65	2	1.57	535759230	126865	85.18	4190	4255	4170	5390	2905	4150	4223.09	2.69	26724	4330	4240	4175	4085	4020	4207	4052	167	1240	500	2650	5	1	33442000	1410	210.75	1.12	12	0.38	20.00	3766.00	8420	20240520	-49.94	3545	20241209	18.90	4710	-10.51	20250114	3905	7.94	20250102	8420	-49.94	20240520	3545	18.90	20241209	2.24	N	025820	500	167 억	898051	N	N	11	N	N
77	20250206	130333	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4230	80	2	1.93	486515580	115205	77.35	4190	4255	4170	5390	2905	4150	4223.07	2.69	28129	4330	4240	4175	4085	4020	4207	4052	167	1240	500	2650	5	1	33442000	1415	211.50	1.12	12	0.34	20.00	3766.00	8420	20240520	-49.76	3545	20241209	19.32	4710	-10.19	20250114	3905	8.32	20250102	8420	-49.76	20240520	3545	19.32	20241209	2.24	N	025820	500	167 억	898051	N	N	11	N	N
78	20250206	120331	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4220	70	2	1.69	450533680	106691	71.64	4190	4255	4170	5390	2905	4150	4222.82	2.69	28418	4330	4240	4175	4085	4020	4207	4052	167	1240	500	2650	5	1	33442000	1411	211.00	1.12	12	0.32	20.00	3766.00	8420	20240520	-49.88	3545	20241209	19.04	4710	-10.40	20250114	3905	8.07	20250102	8420	-49.88	20240520	3545	19.04	20241209	2.24	N	025820	500	167 억	898051	N	N	11	N	N
79	20250206	110325	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4230	80	2	1.93	354309975	83968	56.38	4190	4255	4170	5390	2905	4150	4219.62	2.69	18851	4330	4240	4175	4085	4020	4207	4052	167	1240	500	2650	5	1	33442000	1415	211.50	1.12	12	0.25	20.00	3766.00	8420	20240520	-49.76	3545	20241209	19.32	4710	-10.19	20250114	3905	8.32	20250102	8420	-49.76	20240520	3545	19.32	20241209	2.24	N	025820	500	167 억	898051	N	N	11	N	N
80	20250206	100332	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4230	80	2	1.93	286803690	67985	45.65	4190	4255	4170	5390	2905	4150	4218.67	2.69	13039	4330	4240	4175	4085	4020	4207	4052	167	1240	500	2650	5	1	33442000	1415	211.50	1.12	12	0.20	20.00	3766.00	8420	20240520	-49.76	3545	20241209	19.32	4710	-10.19	20250114	3905	8.32	20250102	8420	-49.76	20240520	3545	19.32	20241209	2.24	N	025820	500	167 억	898051	N	N	11	N	N
81	20250206	090333	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4195	45	2	1.08	21107420	5018	3.37	4190	4225	4190	5390	2905	4150	4206.79	2.69	-1887	4330	4240	4175	4085	4020	4207	4052	167	1240	500	2650	5	1	33442000	1403	209.75	1.11	12	0.02	20.00	3766.00	8420	20240520	-50.18	3545	20241209	18.34	4710	-10.93	20250114	3905	7.43	20250102	8420	-50.18	20240520	3545	18.34	20241209	2.24	N	025820	500	167 억	898051	N	N	11	N	N
82	20250205	160329	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4150	-55	5	-1.31	614785600	147699	72.45	4225	4265	4110	5460	2945	4205	4162.42	2.80	-38350	4348	4276	4178	4106	4008	4312	4142	167	1255	500	2690	5	1	33442000	1388	207.50	1.10	12	0.44	20.00	3766.00	8420	20240520	-50.71	3545	20241209	17.07	4710	-11.89	20250114	3905	6.27	20250102	8420	-50.71	20240520	3545	17.07	20241209	2.21	N	025820	500	167 억	936758	N	N	11	N	N
83	20250205	150330	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4135	-70	5	-1.66	548959305	131787	64.65	4225	4265	4110	5460	2945	4205	4165.50	2.80	-34414	4348	4276	4178	4106	4008	4312	4142	167	1255	500	2690	5	1	33442000	1383	206.75	1.10	12	0.39	20.00	3766.00	8420	20240520	-50.89	3545	20241209	16.64	4710	-12.21	20250114	3905	5.89	20250102	8420	-50.89	20240520	3545	16.64	20241209	2.21	N	025820	500	167 억	936758	N	N	17	N	N
84	20250205	140330	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4140	-65	5	-1.55	516265925	123887	60.77	4225	4265	4110	5460	2945	4205	4167.23	2.80	-33987	4348	4276	4178	4106	4008	4312	4142	167	1255	500	2690	5	1	33442000	1384	207.00	1.10	12	0.37	20.00	3766.00	8420	20240520	-50.83	3545	20241209	16.78	4710	-12.10	20250114	3905	6.02	20250102	8420	-50.83	20240520	3545	16.78	20241209	2.21	N	025820	500	167 억	936758	N	N	17	N	N
85	20250205	130330	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4140	-65	5	-1.55	417121700	99850	48.98	4225	4265	4130	5460	2945	4205	4177.48	2.80	-32988	4348	4276	4178	4106	4008	4312	4142	167	1255	500	2690	5	1	33442000	1384	207.00	1.10	12	0.30	20.00	3766.00	8420	20240520	-50.83	3545	20241209	16.78	4710	-12.10	20250114	3905	6.02	20250102	8420	-50.83	20240520	3545	16.78	20241209	2.21	N	025820	500	167 억	936758	N	N	17	N	N
86	20250205	120331	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4150	-55	5	-1.31	359783705	86029	42.20	4225	4265	4130	5460	2945	4205	4182.12	2.80	-29295	4348	4276	4178	4106	4008	4312	4142	167	1255	500	2690	5	1	33442000	1388	207.50	1.10	12	0.26	20.00	3766.00	8420	20240520	-50.71	3545	20241209	17.07	4710	-11.89	20250114	3905	6.27	20250102	8420	-50.71	20240520	3545	17.07	20241209	2.21	N	025820	500	167 억	936758	N	N	17	N	N
87	20250205	110329	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4150	-55	5	-1.31	328487805	78503	38.51	4225	4265	4130	5460	2945	4205	4184.40	2.80	-27729	4348	4276	4178	4106	4008	4312	4142	167	1255	500	2690	5	1	33442000	1388	207.50	1.10	12	0.23	20.00	3766.00	8420	20240520	-50.71	3545	20241209	17.07	4710	-11.89	20250114	3905	6.27	20250102	8420	-50.71	20240520	3545	17.07	20241209	2.21	N	025820	500	167 억	936758	N	N	17	N	N
88	20250205	100331	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4180	-25	5	-0.59	228136935	54369	26.67	4225	4265	4165	5460	2945	4205	4196.08	2.80	-9355	4348	4276	4178	4106	4008	4312	4142	167	1255	500	2690	5	1	33442000	1398	209.00	1.11	12	0.16	20.00	3766.00	8420	20240520	-50.36	3545	20241209	17.91	4710	-11.25	20250114	3905	7.04	20250102	8420	-50.36	20240520	3545	17.91	20241209	2.21	N	025820	500	167 억	936758	N	N	17	N	N
89	20250205	090335	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4210	5	2	0.12	43802800	10404	5.10	4225	4225	4200	5460	2945	4205	4210.19	2.80	-5212	4348	4276	4178	4106	4008	4312	4142	167	1255	500	2690	5	1	33442000	1408	210.50	1.12	12	0.03	20.00	3766.00	8420	20240520	-50.00	3545	20241209	18.76	4710	-10.62	20250114	3905	7.81	20250102	8420	-50.00	20240520	3545	18.76	20241209	2.21	N	025820	500	167 억	936758	N	N	17	N	N
90	20250204	160326	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4205	135	2	3.32	841565670	202104	135.68	4120	4250	4080	5290	2850	4070	4164.02	2.62	55247	4213	4141	4068	3996	3923	4105	3960	167	1220	500	2600	5	1	33442000	1406	210.25	1.12	12	0.60	20.00	3766.00	8420	20240520	-50.06	3545	20241209	18.62	4710	-10.72	20250114	3905	7.68	20250102	8420	-50.06	20240520	3545	18.62	20241209	2.18	N	025820	500	167 억	876900	N	N	17	N	N
91	20250204	150327	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4185	115	2	2.83	768143585	184618	123.95	4120	4250	4080	5290	2850	4070	4160.72	2.62	56936	4213	4141	4068	3996	3923	4105	3960	167	1220	500	2600	5	1	33442000	1400	209.25	1.11	12	0.55	20.00	3766.00	8420	20240520	-50.30	3545	20241209	18.05	4710	-11.15	20250114	3905	7.17	20250102	8420	-50.30	20240520	3545	18.05	20241209	2.18	N	025820	500	167 억	876900	N	N	2	N	N
92	20250204	140327	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4190	120	2	2.95	424457870	102459	68.79	4120	4190	4080	5290	2850	4070	4142.71	2.62	27958	4213	4141	4068	3996	3923	4105	3960	167	1220	500	2600	5	1	33442000	1401	209.50	1.11	12	0.31	20.00	3766.00	8420	20240520	-50.24	3545	20241209	18.19	4710	-11.04	20250114	3905	7.30	20250102	8420	-50.24	20240520	3545	18.19	20241209	2.18	N	025820	500	167 억	876900	N	N	2	N	N
93	20250204	130327	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4180	110	2	2.70	360460205	87124	58.49	4120	4190	4080	5290	2850	4070	4137.32	2.62	22760	4213	4141	4068	3996	3923	4105	3960	167	1220	500	2600	5	1	33442000	1398	209.00	1.11	12	0.26	20.00	3766.00	8420	20240520	-50.36	3545	20241209	17.91	4710	-11.25	20250114	3905	7.04	20250102	8420	-50.36	20240520	3545	17.91	20241209	2.18	N	025820	500	167 억	876900	N	N	2	N	N
94	20250204	120330	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4185	115	2	2.83	331702110	80236	53.87	4120	4185	4080	5290	2850	4070	4134.08	2.62	20890	4213	4141	4068	3996	3923	4105	3960	167	1220	500	2600	5	1	33442000	1400	209.25	1.11	12	0.24	20.00	3766.00	8420	20240520	-50.30	3545	20241209	18.05	4710	-11.15	20250114	3905	7.17	20250102	8420	-50.30	20240520	3545	18.05	20241209	2.18	N	025820	500	167 억	876900	N	N	2	N	N
95	20250204	110324	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4150	80	2	1.97	225671885	54755	36.76	4120	4155	4080	5290	2850	4070	4121.48	2.62	11400	4213	4141	4068	3996	3923	4105	3960	167	1220	500	2600	5	1	33442000	1388	207.50	1.10	12	0.16	20.00	3766.00	8420	20240520	-50.71	3545	20241209	17.07	4710	-11.89	20250114	3905	6.27	20250102	8420	-50.71	20240520	3545	17.07	20241209	2.18	N	025820	500	167 억	876900	N	N	2	N	N
96	20250204	100327	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4150	80	2	1.97	173361630	42135	28.29	4120	4150	4080	5290	2850	4070	4114.43	2.62	7764	4213	4141	4068	3996	3923	4105	3960	167	1220	500	2600	5	1	33442000	1388	207.50	1.10	12	0.13	20.00	3766.00	8420	20240520	-50.71	3545	20241209	17.07	4710	-11.89	20250114	3905	6.27	20250102	8420	-50.71	20240520	3545	17.07	20241209	2.18	N	025820	500	167 억	876900	N	N	2	N	N
97	20250204	090326	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4120	50	2	1.23	30785770	7463	5.01	4120	4140	4115	5290	2850	4070	4125.12	2.62	1241	4213	4141	4068	3996	3923	4105	3960	167	1220	500	2600	5	1	33442000	1378	206.00	1.09	12	0.02	20.00	3766.00	8420	20240520	-51.07	3545	20241209	16.22	4710	-12.53	20250114	3905	5.51	20250102	8420	-51.07	20240520	3545	16.22	20241209	2.18	N	025820	500	167 억	876900	N	N	2	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History