KissMeData/079550/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

47 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160649	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	306000	0	3	0.00	153366637000	500987	35.88	307000	313000	301500	397500	214500	306000	306129.48	25.24	0	62063	337333	321666	303833	288166	270333	329500	296000	1100	91500	5000	226440	500	1	22000000	67320	38.48	6.36	12	2.28	7953.00	48076.00	319500	20250218	-4.23	107600	20240206	184.39	319500	-4.23	20250218	208000	47.12	20250120	319500	-4.23	20250218	127200	140.57	20240220	1.10	N	079550	5000	1100 억	5551990	N	N	306	N	N
3	20250219	150651	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	305000	-1000	5	-0.33	145207498500	474243	33.96	307000	313000	301500	397500	214500	306000	306188.54	25.24	0	54678	337333	321666	303833	288166	270333	329500	296000	1100	91500	5000	226440	500	1	22000000	67100	38.35	6.34	12	2.16	7953.00	48076.00	319500	20250218	-4.54	107600	20240206	183.46	319500	-4.54	20250218	208000	46.63	20250120	319500	-4.54	20250218	127200	139.78	20240220	1.10	N	079550	5000	1100 억	5551990	N	N	1559	N	N
4	20250219	140648	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	307500	1500	2	0.49	126342739500	412365	29.53	307000	313000	301500	397500	214500	306000	306387.05	25.24	0	36274	337333	321666	303833	288166	270333	329500	296000	1100	91500	5000	226440	500	1	22000000	67650	38.66	6.40	12	1.87	7953.00	48076.00	319500	20250218	-3.76	107600	20240206	185.78	319500	-3.76	20250218	208000	47.84	20250120	319500	-3.76	20250218	127200	141.75	20240220	1.10	N	079550	5000	1100 억	5551990	N	N	1559	N	N
5	20250219	130649	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	307000	1000	2	0.33	113422540500	370331	26.52	307000	313000	301500	397500	214500	306000	306274.48	25.24	0	21696	337333	321666	303833	288166	270333	329500	296000	1100	91500	5000	226440	500	1	22000000	67540	38.60	6.39	12	1.68	7953.00	48076.00	319500	20250218	-3.91	107600	20240206	185.32	319500	-3.91	20250218	208000	47.60	20250120	319500	-3.91	20250218	127200	141.35	20240220	1.10	N	079550	5000	1100 억	5551990	N	N	1559	N	N
6	20250219	120648	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	306000	0	3	0.00	101374474500	331097	23.71	307000	313000	301500	397500	214500	306000	306178.34	25.24	0	13487	337333	321666	303833	288166	270333	329500	296000	1100	91500	5000	226440	500	1	22000000	67320	38.48	6.36	12	1.50	7953.00	48076.00	319500	20250218	-4.23	107600	20240206	184.39	319500	-4.23	20250218	208000	47.12	20250120	319500	-4.23	20250218	127200	140.57	20240220	1.10	N	079550	5000	1100 억	5551990	N	N	1559	N	N
7	20250219	110649	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	303500	-2500	5	-0.82	88855718000	290070	20.77	307000	313000	301500	397500	214500	306000	306326.71	25.24	0	11884	337333	321666	303833	288166	270333	329500	296000	1100	91500	5000	226440	500	1	22000000	66770	38.16	6.31	12	1.32	7953.00	48076.00	319500	20250218	-5.01	107600	20240206	182.06	319500	-5.01	20250218	208000	45.91	20250120	319500	-5.01	20250218	127200	138.60	20240220	1.10	N	079550	5000	1100 억	5551990	N	N	1559	N	N
8	20250219	100649	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	305500	-500	5	-0.16	71421715000	232543	16.65	307000	313000	302000	397500	214500	306000	307140.42	25.24	0	-1915	337333	321666	303833	288166	270333	329500	296000	1100	91500	5000	226440	500	1	22000000	67210	38.41	6.35	12	1.06	7953.00	48076.00	319500	20250218	-4.38	107600	20240206	183.92	319500	-4.38	20250218	208000	46.88	20250120	319500	-4.38	20250218	127200	140.17	20240220	1.10	N	079550	5000	1100 억	5551990	N	N	1559	N	N
9	20250219	090650	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	307000	1000	2	0.33	18060764500	59019	4.23	307000	308000	302000	397500	214500	306000	306016.51	25.24	0	-5029	337333	321666	303833	288166	270333	329500	296000	1100	91500	5000	226440	500	1	22000000	67540	38.60	6.39	12	0.27	7953.00	48076.00	319500	20250218	-3.91	107600	20240206	185.32	319500	-3.91	20250218	208000	47.60	20250120	319500	-3.91	20250218	127200	141.35	20240220	1.10	N	079550	5000	1100 억	5551990	N	N	1559	N	N
10	20250218	160647	55	30.00	KOSPI200	신고가	금속	N	N	N	Y	40	Y	306000	25500	2	9.09	423121078000	1390111	314.99	289500	319500	286000	364500	196500	280500	304378.54	24.47	0	164155	301166	290832	281166	270832	261166	286000	266000	1100	84000	5000	207570	500	1	22000000	67320	38.48	6.36	12	6.32	7953.00	48076.00	319500	20250218	-4.23	105700	20240205	189.50	319500	-4.23	20250218	208000	47.12	20250120	319500	-4.23	20250218	127200	140.57	20240220	1.12	N	079550	5000	1100 억	5382874	N	N	1559	N	N
11	20250218	150648	55	30.00	KOSPI200	신고가	금속	N	N	N	Y	40	Y	306000	25500	2	9.09	410985705000	1350433	306.00	289500	319500	286000	364500	196500	280500	304336.77	24.47	0	155890	301166	290832	281166	270832	261166	286000	266000	1100	84000	5000	207570	500	1	22000000	67320	38.48	6.36	12	6.14	7953.00	48076.00	319500	20250218	-4.23	105700	20240205	189.50	319500	-4.23	20250218	208000	47.12	20250120	319500	-4.23	20250218	127200	140.57	20240220	1.12	N	079550	5000	1100 억	5382874	N	N	637	N	N
12	20250218	140649	55	30.00	KOSPI200	신고가	금속	N	N	N	Y	40	Y	303500	23000	2	8.20	384335450500	1262700	286.12	289500	319500	286000	364500	196500	280500	304376.47	24.47	0	138309	301166	290832	281166	270832	261166	286000	266000	1100	84000	5000	207570	500	1	22000000	66770	38.16	6.31	12	5.74	7953.00	48076.00	319500	20250218	-5.01	105700	20240205	187.13	319500	-5.01	20250218	208000	45.91	20250120	319500	-5.01	20250218	127200	138.60	20240220	1.12	N	079550	5000	1100 억	5382874	N	N	637	N	N
13	20250218	130646	55	30.00	KOSPI200	신고가	금속	N	N	N	Y	40	Y	303000	22500	2	8.02	349292725500	1146847	259.87	289500	319500	286000	364500	196500	280500	304568.48	24.47	0	127651	301166	290832	281166	270832	261166	286000	266000	1100	84000	5000	207570	500	1	22000000	66660	38.10	6.30	12	5.21	7953.00	48076.00	319500	20250218	-5.16	105700	20240205	186.66	319500	-5.16	20250218	208000	45.67	20250120	319500	-5.16	20250218	127200	138.21	20240220	1.12	N	079550	5000	1100 억	5382874	N	N	637	N	N
14	20250218	120648	55	30.00	KOSPI200	신고가	금속	N	N	N	Y	40	Y	310000	29500	2	10.52	299815656000	985663	223.35	289500	319500	286000	364500	196500	280500	304177.36	24.47	0	94521	301166	290832	281166	270832	261166	286000	266000	1100	84000	5000	207570	500	1	22000000	68200	38.98	6.45	12	4.48	7953.00	48076.00	319500	20250218	-2.97	105700	20240205	193.28	319500	-2.97	20250218	208000	49.04	20250120	319500	-2.97	20250218	127200	143.71	20240220	1.12	N	079550	5000	1100 억	5382874	N	N	637	N	N
15	20250218	110646	55	30.00	KOSPI200	신고가	금속	N	N	N	Y	40	Y	317000	36500	2	13.01	235336321500	778854	176.48	289500	319500	286000	364500	196500	280500	302158.01	24.47	0	61051	301166	290832	281166	270832	261166	286000	266000	1100	84000	5000	207570	500	1	22000000	69740	39.86	6.59	12	3.54	7953.00	48076.00	319500	20250218	-0.78	105700	20240205	199.91	319500	-0.78	20250218	208000	52.40	20250120	319500	-0.78	20250218	127200	149.21	20240220	1.12	N	079550	5000	1100 억	5382874	N	N	637	N	N
16	20250218	100646	55	30.00	KOSPI200	신고가	금속	N	N	N	Y	40	Y	306000	25500	2	9.09	133174016500	451751	102.36	289500	307000	286000	364500	196500	280500	294796.13	24.47	0	39805	301166	290832	281166	270832	261166	286000	266000	1100	84000	5000	207570	500	1	22000000	67320	38.48	6.36	12	2.05	7953.00	48076.00	307000	20250218	-0.33	105700	20240205	189.50	307000	-0.33	20250218	208000	47.12	20250120	307000	-0.33	20250218	127200	140.57	20240220	1.12	N	079550	5000	1100 억	5382874	N	N	637	N	N
17	20250218	090648	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	292000	11500	2	4.10	26670936500	91291	20.69	289500	295500	289000	364500	196500	280500	292156.80	24.47	0	-1025	301166	290832	281166	270832	261166	286000	266000	1100	84000	5000	207570	500	1	22000000	64240	36.72	6.07	12	0.41	7953.00	48076.00	296000	20250214	-1.35	105700	20240205	176.25	296000	-1.35	20250214	208000	40.38	20250120	296000	-1.35	20250214	127200	129.56	20240220	1.12	N	079550	5000	1100 억	5382874	N	N	637	N	N
18	20250217	160646	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	280500	-3500	5	-1.23	123960117500	439029	91.85	285000	291500	271500	369000	199000	284000	282353.31	24.47	0	16299	304666	294332	285666	275332	266666	290000	271000	1100	85000	5000	210160	500	1	22000000	61710	35.27	5.83	12	2.00	7953.00	48076.00	296000	20250214	-5.24	104700	20240202	167.91	296000	-5.24	20250214	208000	34.86	20250120	296000	-5.24	20250214	127200	120.52	20240220	1.14	N	079550	5000	1100 억	5382767	N	N	637	N	N
19	20250217	150645	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	280000	-4000	5	-1.41	118996691500	421312	88.14	285000	291500	271500	369000	199000	284000	282441.99	24.47	0	14594	304666	294332	285666	275332	266666	290000	271000	1100	85000	5000	210160	500	1	22000000	61600	35.21	5.82	12	1.92	7953.00	48076.00	296000	20250214	-5.41	104700	20240202	167.43	296000	-5.41	20250214	208000	34.62	20250120	296000	-5.41	20250214	127200	120.13	20240220	1.14	N	079550	5000	1100 억	5382767	N	N	1909	N	N
20	20250217	140645	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	280500	-3500	5	-1.23	103998464000	367757	76.94	285000	291500	271500	369000	199000	284000	282790.22	24.47	0	11421	304666	294332	285666	275332	266666	290000	271000	1100	85000	5000	210160	500	1	22000000	61710	35.27	5.83	12	1.67	7953.00	48076.00	296000	20250214	-5.24	104700	20240202	167.91	296000	-5.24	20250214	208000	34.86	20250120	296000	-5.24	20250214	127200	120.52	20240220	1.14	N	079550	5000	1100 억	5382767	N	N	1909	N	N
21	20250217	130646	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	285000	1000	2	0.35	91643954500	323954	67.78	285000	291500	271500	369000	199000	284000	282890.79	24.47	0	8753	304666	294332	285666	275332	266666	290000	271000	1100	85000	5000	210160	500	1	22000000	62700	35.84	5.93	12	1.47	7953.00	48076.00	296000	20250214	-3.72	104700	20240202	172.21	296000	-3.72	20250214	208000	37.02	20250120	296000	-3.72	20250214	127200	124.06	20240220	1.14	N	079550	5000	1100 억	5382767	N	N	1909	N	N
22	20250217	120647	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	289000	5000	2	1.76	80498171000	285044	59.63	285000	291500	271500	369000	199000	284000	282404.35	24.47	0	8496	304666	294332	285666	275332	266666	290000	271000	1100	85000	5000	210160	500	1	22000000	63580	36.34	6.01	12	1.30	7953.00	48076.00	296000	20250214	-2.36	104700	20240202	176.03	296000	-2.36	20250214	208000	38.94	20250120	296000	-2.36	20250214	127200	127.20	20240220	1.14	N	079550	5000	1100 억	5382767	N	N	1909	N	N
23	20250217	110646	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	284000	0	3	0.00	56931848000	202917	42.45	285000	285500	271500	369000	199000	284000	280561.81	24.47	0	-13938	304666	294332	285666	275332	266666	290000	271000	1100	85000	5000	210160	500	1	22000000	62480	35.71	5.91	12	0.92	7953.00	48076.00	296000	20250214	-4.05	104700	20240202	171.25	296000	-4.05	20250214	208000	36.54	20250120	296000	-4.05	20250214	127200	123.27	20240220	1.14	N	079550	5000	1100 억	5382767	N	N	1909	N	N
24	20250217	100644	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	281000	-3000	5	-1.06	46018553500	164160	34.34	285000	285500	271500	369000	199000	284000	280320.36	24.47	0	-22149	304666	294332	285666	275332	266666	290000	271000	1100	85000	5000	210160	500	1	22000000	61820	35.33	5.84	12	0.75	7953.00	48076.00	296000	20250214	-5.07	104700	20240202	168.39	296000	-5.07	20250214	208000	35.10	20250120	296000	-5.07	20250214	127200	120.91	20240220	1.14	N	079550	5000	1100 억	5382767	N	N	1909	N	N
25	20250217	090646	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	276000	-8000	5	-2.82	10860694000	39162	8.19	285000	285500	271500	369000	199000	284000	277273.08	24.47	0	-9444	304666	294332	285666	275332	266666	290000	271000	1100	85000	5000	210160	500	1	22000000	60720	34.70	5.74	12	0.18	7953.00	48076.00	296000	20250214	-6.76	104700	20240202	163.61	296000	-6.76	20250214	208000	32.69	20250120	296000	-6.76	20250214	127200	116.98	20240220	1.14	N	079550	5000	1100 억	5382767	N	N	1909	N	N
26	20250214	160642	55	30.00	KOSPI200	신고가	금속	N	N	N	Y	40	Y	284000	-4000	5	-1.39	135053071500	474502	95.48	296000	296000	277000	374000	202000	288000	284621.18	24.50	0	12975	304000	296000	286500	278500	269000	300000	282500	1100	86000	5000	213120	500	1	22000000	62480	35.71	5.91	12	2.16	7953.00	48076.00	296000	20250214	-4.05	104300	20240201	172.29	296000	-4.05	20250214	208000	36.54	20250120	296000	-4.05	20250214	115400	146.10	20240214	1.08	N	079550	5000	1100 억	5390817	N	N	1909	N	N
27	20250214	150640	55	30.00	KOSPI200	신고가	금속	N	N	N	Y	40	Y	282000	-6000	5	-2.08	126518557500	444382	89.42	296000	296000	277000	374000	202000	288000	284706.46	24.50	0	5987	304000	296000	286500	278500	269000	300000	282500	1100	86000	5000	213120	500	1	22000000	62040	35.46	5.87	12	2.02	7953.00	48076.00	296000	20250214	-4.73	104300	20240201	170.37	296000	-4.73	20250214	208000	35.58	20250120	296000	-4.73	20250214	115400	144.37	20240214	1.08	N	079550	5000	1100 억	5390817	N	N	687	N	N
28	20250214	140642	55	30.00	KOSPI200	신고가	금속	N	N	N	Y	40	Y	283500	-4500	5	-1.56	103624007000	363690	73.18	296000	296000	277000	374000	202000	288000	284923.65	24.50	0	-8642	304000	296000	286500	278500	269000	300000	282500	1100	86000	5000	213120	500	1	22000000	62370	35.65	5.90	12	1.65	7953.00	48076.00	296000	20250214	-4.22	104300	20240201	171.81	296000	-4.22	20250214	208000	36.30	20250120	296000	-4.22	20250214	115400	145.67	20240214	1.08	N	079550	5000	1100 억	5390817	N	N	687	N	N
29	20250214	130644	55	30.00	KOSPI200	신고가	금속	N	N	N	Y	40	Y	285000	-3000	5	-1.04	88135950500	308890	62.16	296000	296000	277000	374000	202000	288000	285330.84	24.50	0	-12505	304000	296000	286500	278500	269000	300000	282500	1100	86000	5000	213120	500	1	22000000	62700	35.84	5.93	12	1.40	7953.00	48076.00	296000	20250214	-3.72	104300	20240201	173.25	296000	-3.72	20250214	208000	37.02	20250120	296000	-3.72	20250214	115400	146.97	20240214	1.08	N	079550	5000	1100 억	5390817	N	N	687	N	N
30	20250214	120641	55	30.00	KOSPI200	신고가	금속	N	N	N	Y	40	Y	288000	0	3	0.00	71626543500	251363	50.58	296000	296000	277000	374000	202000	288000	284952.13	24.50	0	-10486	304000	296000	286500	278500	269000	300000	282500	1100	86000	5000	213120	500	1	22000000	63360	36.21	5.99	12	1.14	7953.00	48076.00	296000	20250214	-2.70	104300	20240201	176.13	296000	-2.70	20250214	208000	38.46	20250120	296000	-2.70	20250214	115400	149.57	20240214	1.08	N	079550	5000	1100 억	5390817	N	N	687	N	N
31	20250214	110638	55	30.00	KOSPI200	신고가	금속	N	N	N	Y	40	Y	290000	2000	2	0.69	63047159000	221622	44.60	296000	296000	277000	374000	202000	288000	284479.96	24.50	0	-12338	304000	296000	286500	278500	269000	300000	282500	1100	86000	5000	213120	500	1	22000000	63800	36.46	6.03	12	1.01	7953.00	48076.00	296000	20250214	-2.03	104300	20240201	178.04	296000	-2.03	20250214	208000	39.42	20250120	296000	-2.03	20250214	115400	151.30	20240214	1.08	N	079550	5000	1100 억	5390817	N	N	687	N	N
32	20250214	100640	55	30.00	KOSPI200	신고가	금속	N	N	N	Y	40	Y	282000	-6000	5	-2.08	41333610000	146166	29.41	296000	296000	277000	374000	202000	288000	282783.97	24.50	0	-15007	304000	296000	286500	278500	269000	300000	282500	1100	86000	5000	213120	500	1	22000000	62040	35.46	5.87	12	0.66	7953.00	48076.00	296000	20250214	-4.73	104300	20240201	170.37	296000	-4.73	20250214	208000	35.58	20250120	296000	-4.73	20250214	115400	144.37	20240214	1.08	N	079550	5000	1100 억	5390817	N	N	687	N	N
33	20250214	090643	55	30.00	KOSPI200	신고가	금속	N	N	N	Y	40	Y	284500	-3500	5	-1.22	8278851000	28510	5.74	296000	296000	284000	374000	202000	288000	290387.46	24.50	0	-5775	304000	296000	286500	278500	269000	300000	282500	1100	86000	5000	213120	500	1	22000000	62590	35.77	5.92	12	0.13	7953.00	48076.00	296000	20250214	-3.89	104300	20240201	172.77	296000	-3.89	20250214	208000	36.78	20250120	296000	-3.89	20250214	115400	146.53	20240214	1.08	N	079550	5000	1100 억	5390817	N	N	687	N	N
34	20250213	160636	55	30.00	KOSPI200	신고가	금속	N	N	N	Y	40	Y	288000	-2000	5	-0.69	141338403000	494063	61.10	285500	294500	277000	377000	203000	290000	286069.35	24.38	-608	16055	306000	298000	284500	276500	263000	302000	280500	1100	87000	5000	214600	500	1	22000000	63360	36.21	5.99	12	2.25	7953.00	48076.00	294500	20250213	-2.21	104200	20240131	176.39	294500	-2.21	20250213	208000	38.46	20250120	294500	-2.21	20250213	114100	152.41	20240213	1.02	N	079550	5000	1100 억	5363086	N	N	687	N	N
35	20250213	150636	55	30.00	KOSPI200	신고가	금속	N	N	N	Y	40	Y	288500	-1500	5	-0.52	125790966500	440108	54.42	285500	294500	277000	377000	203000	290000	285817.25	24.38	-608	15036	306000	298000	284500	276500	263000	302000	280500	1100	87000	5000	214600	500	1	22000000	63470	36.28	6.00	12	2.00	7953.00	48076.00	294500	20250213	-2.04	104200	20240131	176.87	294500	-2.04	20250213	208000	38.70	20250120	294500	-2.04	20250213	114100	152.85	20240213	1.02	N	079550	5000	1100 억	5363086	N	N	6636	N	N
36	20250213	140635	55	30.00	KOSPI200	신고가	금속	N	N	N	Y	40	Y	287000	-3000	5	-1.03	115149504000	403217	49.86	285500	294500	277000	377000	203000	290000	285575.67	24.38	-608	11329	306000	298000	284500	276500	263000	302000	280500	1100	87000	5000	214600	500	1	22000000	63140	36.09	5.97	12	1.83	7953.00	48076.00	294500	20250213	-2.55	104200	20240131	175.43	294500	-2.55	20250213	208000	37.98	20250120	294500	-2.55	20250213	114100	151.53	20240213	1.02	N	079550	5000	1100 억	5363086	N	N	6636	N	N
37	20250213	130635	55	30.00	KOSPI200	신고가	금속	N	N	N	Y	40	Y	290500	500	2	0.17	100943811000	354272	43.81	285500	294500	277000	377000	203000	290000	284931.33	24.38	-608	13045	306000	298000	284500	276500	263000	302000	280500	1100	87000	5000	214600	500	1	22000000	63910	36.53	6.04	12	1.61	7953.00	48076.00	294500	20250213	-1.36	104200	20240131	178.79	294500	-1.36	20250213	208000	39.66	20250120	294500	-1.36	20250213	114100	154.60	20240213	1.02	N	079550	5000	1100 억	5363086	N	N	6636	N	N
38	20250213	120635	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	286500	-3500	5	-1.21	84717275000	298465	36.91	285500	291500	277000	377000	203000	290000	283840.73	24.38	-608	7420	306000	298000	284500	276500	263000	302000	280500	1100	87000	5000	214600	500	1	22000000	63030	36.02	5.96	12	1.36	7953.00	48076.00	292500	20250212	-2.05	104200	20240131	174.95	292500	-2.05	20250212	208000	37.74	20250120	292500	-2.05	20250212	114100	151.10	20240213	1.02	N	079550	5000	1100 억	5363086	N	N	6636	N	N
39	20250213	110632	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	288500	-1500	5	-0.52	67822684000	239983	29.68	285500	289000	277000	377000	203000	290000	282610.78	24.38	-608	11664	306000	298000	284500	276500	263000	302000	280500	1100	87000	5000	214600	500	1	22000000	63470	36.28	6.00	12	1.09	7953.00	48076.00	292500	20250212	-1.37	104200	20240131	176.87	292500	-1.37	20250212	208000	38.70	20250120	292500	-1.37	20250212	114100	152.85	20240213	1.02	N	079550	5000	1100 억	5363086	N	N	6636	N	N
40	20250213	100636	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	278500	-11500	5	-3.97	53816773500	190705	23.58	285500	287500	277000	377000	203000	290000	282194.08	24.38	-608	9077	306000	298000	284500	276500	263000	302000	280500	1100	87000	5000	214600	500	1	22000000	61270	35.02	5.79	12	0.87	7953.00	48076.00	292500	20250212	-4.79	104200	20240131	167.27	292500	-4.79	20250212	208000	33.89	20250120	292500	-4.79	20250212	114100	144.08	20240213	1.02	N	079550	5000	1100 억	5363086	N	N	6636	N	N
41	20250213	090632	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	282000	-8000	5	-2.76	13019422000	46226	5.72	285500	285500	277000	377000	203000	290000	281625.07	24.38	-608	4905	306000	298000	284500	276500	263000	302000	280500	1100	87000	5000	214600	500	1	22000000	62040	35.46	5.87	12	0.21	7953.00	48076.00	292500	20250212	-3.59	104200	20240131	170.63	292500	-3.59	20250212	208000	35.58	20250120	292500	-3.59	20250212	114100	147.15	20240213	1.02	N	079550	5000	1100 억	5363086	N	N	6636	N	N
42	20250212	160631	55	30.00	KOSPI200	신고가	금속	N	N	N	Y	40	Y	290000	23000	2	8.61	228041293500	804913	158.76	272500	292500	271000	347000	187000	267000	283299.82	24.38	0	72342	275666	271332	262666	258332	249666	273500	260500	1100	80000	5000	197580	500	1	22000000	63800	36.46	6.03	12	3.66	7953.00	48076.00	292500	20250212	-0.85	104000	20240130	178.85	292500	-0.85	20250212	208000	39.42	20250120	292500	-0.85	20250212	114100	154.16	20240213	1.05	N	079550	5000	1100 억	5363593	N	N	6613	N	N
43	20250212	150631	55	30.00	KOSPI200	신고가	금속	N	N	N	Y	40	Y	290500	23500	2	8.80	217468232500	768542	151.59	272500	292500	271000	347000	187000	267000	282963.17	24.38	0	60367	275666	271332	262666	258332	249666	273500	260500	1100	80000	5000	197580	500	1	22000000	63910	36.53	6.04	12	3.49	7953.00	48076.00	292500	20250212	-0.68	104000	20240130	179.33	292500	-0.68	20250212	208000	39.66	20250120	292500	-0.68	20250212	114100	154.60	20240213	1.05	N	079550	5000	1100 억	5363593	N	N	2736	N	N
44	20250212	140632	55	30.00	KOSPI200	신고가	금속	N	N	N	Y	40	Y	287500	20500	2	7.68	180379357000	640470	126.33	272500	289000	271000	347000	187000	267000	281637.13	24.38	0	31142	275666	271332	262666	258332	249666	273500	260500	1100	80000	5000	197580	500	1	22000000	63250	36.15	5.98	12	2.91	7953.00	48076.00	289000	20250212	-0.52	104000	20240130	176.44	289000	-0.52	20250212	208000	38.22	20250120	289000	-0.52	20250212	114100	151.97	20240213	1.05	N	079550	5000	1100 억	5363593	N	N	2736	N	N
45	20250212	130633	55	30.00	KOSPI200	신고가	금속	N	N	N	Y	40	Y	282000	15000	2	5.62	155125844500	551764	108.83	272500	289000	271000	347000	187000	267000	281146.64	24.38	0	10781	275666	271332	262666	258332	249666	273500	260500	1100	80000	5000	197580	500	1	22000000	62040	35.46	5.87	12	2.51	7953.00	48076.00	289000	20250212	-2.42	104000	20240130	171.15	289000	-2.42	20250212	208000	35.58	20250120	289000	-2.42	20250212	114100	147.15	20240213	1.05	N	079550	5000	1100 억	5363593	N	N	2736	N	N
46	20250212	120631	55	30.00	KOSPI200	신고가	금속	N	N	N	Y	40	Y	279500	12500	2	4.68	146518400500	521170	102.80	272500	289000	271000	347000	187000	267000	281135.04	24.38	0	4032	275666	271332	262666	258332	249666	273500	260500	1100	80000	5000	197580	500	1	22000000	61490	35.14	5.81	12	2.37	7953.00	48076.00	289000	20250212	-3.29	104000	20240130	168.75	289000	-3.29	20250212	208000	34.38	20250120	289000	-3.29	20250212	114100	144.96	20240213	1.05	N	079550	5000	1100 억	5363593	N	N	2736	N	N
47	20250212	110629	55	30.00	KOSPI200	신고가	금속	N	N	N	Y	40	Y	280500	13500	2	5.06	135830539000	482980	95.26	272500	289000	271000	347000	187000	267000	281235.86	24.38	0	3148	275666	271332	262666	258332	249666	273500	260500	1100	80000	5000	197580	500	1	22000000	61710	35.27	5.83	12	2.20	7953.00	48076.00	289000	20250212	-2.94	104000	20240130	169.71	289000	-2.94	20250212	208000	34.86	20250120	289000	-2.94	20250212	114100	145.84	20240213	1.05	N	079550	5000	1100 억	5363593	N	N	2736	N	N
48	20250212	100631	55	30.00	KOSPI200	신고가	금속	N	N	N	Y	40	Y	280000	13000	2	4.87	116651534500	414453	81.75	272500	289000	271000	347000	187000	267000	281460.87	24.38	0	5996	275666	271332	262666	258332	249666	273500	260500	1100	80000	5000	197580	500	1	22000000	61600	35.21	5.82	12	1.88	7953.00	48076.00	289000	20250212	-3.11	104000	20240130	169.23	289000	-3.11	20250212	208000	34.62	20250120	289000	-3.11	20250212	114100	145.40	20240213	1.05	N	079550	5000	1100 억	5363593	N	N	2736	N	N
49	20250212	090634	55	30.00	KOSPI200	신고가	금속	N	N	N	Y	40	Y	276000	9000	2	3.37	19495295000	71074	14.02	272500	277000	271000	347000	187000	267000	274301.18	24.38	0	-4214	275666	271332	262666	258332	249666	273500	260500	1100	80000	5000	197580	500	1	22000000	60720	34.70	5.74	12	0.32	7953.00	48076.00	277000	20250212	-0.36	104000	20240130	165.38	277000	-0.36	20250212	208000	32.69	20250120	277000	-0.36	20250212	114100	141.89	20240213	1.05	N	079550	5000	1100 억	5363593	N	N	2736	N	N
50	20250211	160632	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	267000	14000	2	5.53	132336943000	502869	209.06	260000	267000	254000	328500	177500	253000	263160.93	24.46	0	25080	265000	259000	254500	248500	244000	256750	246250	1100	75500	5000	187220	500	1	22000000	58740	33.57	5.55	12	2.29	7953.00	48076.00	271500	20241108	-1.66	104000	20240130	156.73	268500	-0.56	20250106	208000	28.37	20250120	271500	-1.66	20241108	114100	134.01	20240213	1.11	N	079550	5000	1100 억	5382081	N	N	2736	N	N
51	20250211	150632	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	266000	13000	2	5.14	122981839000	467761	194.46	260000	267000	254000	328500	177500	253000	262916.00	24.46	0	23100	265000	259000	254500	248500	244000	256750	246250	1100	75500	5000	187220	500	1	22000000	58520	33.45	5.53	12	2.13	7953.00	48076.00	271500	20241108	-2.03	104000	20240130	155.77	268500	-0.93	20250106	208000	27.88	20250120	271500	-2.03	20241108	114100	133.13	20240213	1.11	N	079550	5000	1100 억	5382081	N	N	498	N	N
52	20250211	140632	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	264000	11000	2	4.35	113237071000	430964	179.17	260000	267000	254000	328500	177500	253000	262752.99	24.46	0	19349	265000	259000	254500	248500	244000	256750	246250	1100	75500	5000	187220	500	1	22000000	58080	33.20	5.49	12	1.96	7953.00	48076.00	271500	20241108	-2.76	104000	20240130	153.85	268500	-1.68	20250106	208000	26.92	20250120	271500	-2.76	20241108	114100	131.38	20240213	1.11	N	079550	5000	1100 억	5382081	N	N	498	N	N
53	20250211	130631	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	266500	13500	2	5.34	98241817000	374433	155.66	260000	266500	254000	328500	177500	253000	262374.91	24.46	0	22473	265000	259000	254500	248500	244000	256750	246250	1100	75500	5000	187220	500	1	22000000	58630	33.51	5.54	12	1.70	7953.00	48076.00	271500	20241108	-1.84	104000	20240130	156.25	268500	-0.74	20250106	208000	28.12	20250120	271500	-1.84	20241108	114100	133.57	20240213	1.11	N	079550	5000	1100 억	5382081	N	N	498	N	N
54	20250211	120630	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	265500	12500	2	4.94	81533756000	311517	129.51	260000	266000	254000	328500	177500	253000	261731.35	24.46	0	2795	265000	259000	254500	248500	244000	256750	246250	1100	75500	5000	187220	500	1	22000000	58410	33.38	5.52	12	1.42	7953.00	48076.00	271500	20241108	-2.21	104000	20240130	155.29	268500	-1.12	20250106	208000	27.64	20250120	271500	-2.21	20241108	114100	132.69	20240213	1.11	N	079550	5000	1100 억	5382081	N	N	498	N	N
55	20250211	110632	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	262000	9000	2	3.56	66555365000	254715	105.89	260000	266000	254000	328500	177500	253000	261293.50	24.46	0	-11800	265000	259000	254500	248500	244000	256750	246250	1100	75500	5000	187220	500	1	22000000	57640	32.94	5.45	12	1.16	7953.00	48076.00	271500	20241108	-3.50	104000	20240130	151.92	268500	-2.42	20250106	208000	25.96	20250120	271500	-3.50	20241108	114100	129.62	20240213	1.11	N	079550	5000	1100 억	5382081	N	N	498	N	N
56	20250211	100633	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	262000	9000	2	3.56	52151444500	199778	83.05	260000	266000	254000	328500	177500	253000	261047.02	24.46	0	-17970	265000	259000	254500	248500	244000	256750	246250	1100	75500	5000	187220	500	1	22000000	57640	32.94	5.45	12	0.91	7953.00	48076.00	271500	20241108	-3.50	104000	20240130	151.92	268500	-2.42	20250106	208000	25.96	20250120	271500	-3.50	20241108	114100	129.62	20240213	1.11	N	079550	5000	1100 억	5382081	N	N	498	N	N
57	20250211	090634	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	262000	9000	2	3.56	15928306000	60677	25.23	260000	266000	260000	328500	177500	253000	262509.94	24.46	0	-14191	265000	259000	254500	248500	244000	256750	246250	1100	75500	5000	187220	500	1	22000000	57640	32.94	5.45	12	0.28	7953.00	48076.00	271500	20241108	-3.50	104000	20240130	151.92	268500	-2.42	20250106	208000	25.96	20250120	271500	-3.50	20241108	114100	129.62	20240213	1.11	N	079550	5000	1100 억	5382081	N	N	498	N	N
58	20250210	160628	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	253000	2000	2	0.80	60129768500	234213	74.66	254000	260500	250000	326000	176000	251000	256736.45	24.53	0	19568	264000	257500	254000	247500	244000	255750	245750	1100	75000	5000	185740	500	1	22000000	55660	31.81	5.26	12	1.06	7953.00	48076.00	271500	20241108	-6.81	104000	20240130	143.27	268500	-5.77	20250106	208000	21.63	20250120	271500	-6.81	20241108	114100	121.74	20240213	1.10	N	079550	5000	1100 억	5396603	N	N	491	N	N
59	20250210	150628	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	253500	2500	2	1.00	57156991000	222484	70.92	254000	260500	250000	326000	176000	251000	256904.28	24.53	0	16950	264000	257500	254000	247500	244000	255750	245750	1100	75000	5000	185740	500	1	22000000	55770	31.87	5.27	12	1.01	7953.00	48076.00	271500	20241108	-6.63	104000	20240130	143.75	268500	-5.59	20250106	208000	21.88	20250120	271500	-6.63	20241108	114100	122.17	20240213	1.10	N	079550	5000	1100 억	5396603	N	N	5782	N	N
60	20250210	140627	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	257000	6000	2	2.39	49991259500	194414	61.97	254000	260500	250000	326000	176000	251000	257138.70	24.53	0	18199	264000	257500	254000	247500	244000	255750	245750	1100	75000	5000	185740	500	1	22000000	56540	32.31	5.35	12	0.88	7953.00	48076.00	271500	20241108	-5.34	104000	20240130	147.12	268500	-4.28	20250106	208000	23.56	20250120	271500	-5.34	20241108	114100	125.24	20240213	1.10	N	079550	5000	1100 억	5396603	N	N	5782	N	N
61	20250210	130629	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	259500	8500	2	3.39	43066813500	167526	53.40	254000	260500	250000	326000	176000	251000	257076.02	24.53	0	14501	264000	257500	254000	247500	244000	255750	245750	1100	75000	5000	185740	500	1	22000000	57090	32.63	5.40	12	0.76	7953.00	48076.00	271500	20241108	-4.42	104000	20240130	149.52	268500	-3.35	20250106	208000	24.76	20250120	271500	-4.42	20241108	114100	127.43	20240213	1.10	N	079550	5000	1100 억	5396603	N	N	5782	N	N
62	20250210	120626	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	258000	7000	2	2.79	34100571500	132903	42.36	254000	260500	250000	326000	176000	251000	256583.12	24.53	0	4164	264000	257500	254000	247500	244000	255750	245750	1100	75000	5000	185740	500	1	22000000	56760	32.44	5.37	12	0.60	7953.00	48076.00	271500	20241108	-4.97	104000	20240130	148.08	268500	-3.91	20250106	208000	24.04	20250120	271500	-4.97	20241108	114100	126.12	20240213	1.10	N	079550	5000	1100 억	5396603	N	N	5782	N	N
63	20250210	110624	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	256500	5500	2	2.19	29626600000	115511	36.82	254000	260500	250000	326000	176000	251000	256483.74	24.53	0	5076	264000	257500	254000	247500	244000	255750	245750	1100	75000	5000	185740	500	1	22000000	56430	32.25	5.34	12	0.53	7953.00	48076.00	271500	20241108	-5.52	104000	20240130	146.63	268500	-4.47	20250106	208000	23.32	20250120	271500	-5.52	20241108	114100	124.80	20240213	1.10	N	079550	5000	1100 억	5396603	N	N	5782	N	N
64	20250210	100624	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	255500	4500	2	1.79	24524122500	95526	30.45	254000	260500	250000	326000	176000	251000	256728.22	24.53	0	1328	264000	257500	254000	247500	244000	255750	245750	1100	75000	5000	185740	500	1	22000000	56210	32.13	5.31	12	0.43	7953.00	48076.00	271500	20241108	-5.89	104000	20240130	145.67	268500	-4.84	20250106	208000	22.84	20250120	271500	-5.89	20241108	114100	123.93	20240213	1.10	N	079550	5000	1100 억	5396603	N	N	5782	N	N
65	20250210	090621	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	253500	2500	2	1.00	3810466500	15089	4.81	254000	255000	250000	326000	176000	251000	252534.47	24.53	0	-1974	264000	257500	254000	247500	244000	255750	245750	1100	75000	5000	185740	500	1	22000000	55770	31.87	5.27	12	0.07	7953.00	48076.00	271500	20241108	-6.63	104000	20240130	143.75	268500	-5.59	20250106	208000	21.88	20250120	271500	-6.63	20241108	114100	122.17	20240213	1.10	N	079550	5000	1100 억	5396603	N	N	5782	N	N
66	20250207	160617	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	251000	-3000	5	-1.18	79594050500	310480	109.20	254000	260500	250500	330000	178000	254000	256366.65	24.64	0	-6744	262333	258166	252833	248666	243333	260250	250750	1100	76000	5000	187960	500	1	22000000	55220	31.56	5.22	12	1.41	7953.00	48076.00	271500	20241108	-7.55	104000	20240130	141.35	268500	-6.52	20250106	208000	20.67	20250120	271500	-7.55	20241108	112800	122.52	20240207	1.11	N	079550	5000	1100 억	5421386	N	N	5782	N	N
67	20250207	150619	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	252500	-1500	5	-0.59	75351200500	293590	103.26	254000	260500	251000	330000	178000	254000	256654.52	24.64	0	-10947	262333	258166	252833	248666	243333	260250	250750	1100	76000	5000	187960	500	1	22000000	55550	31.75	5.25	12	1.33	7953.00	48076.00	271500	20241108	-7.00	104000	20240130	142.79	268500	-5.96	20250106	208000	21.39	20250120	271500	-7.00	20241108	112800	123.85	20240207	1.11	N	079550	5000	1100 억	5421386	N	N	3555	N	N
68	20250207	140618	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	254000	0	3	0.00	64612898000	251239	88.36	254000	260500	253000	330000	178000	254000	257177.02	24.64	0	-11677	262333	258166	252833	248666	243333	260250	250750	1100	76000	5000	187960	500	1	22000000	55880	31.94	5.28	12	1.14	7953.00	48076.00	271500	20241108	-6.45	104000	20240130	144.23	268500	-5.40	20250106	208000	22.12	20250120	271500	-6.45	20241108	112800	125.18	20240207	1.11	N	079550	5000	1100 억	5421386	N	N	3555	N	N
69	20250207	130617	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	256500	2500	2	0.98	56496482500	219403	77.17	254000	260500	253000	330000	178000	254000	257500.96	24.64	0	-9865	262333	258166	252833	248666	243333	260250	250750	1100	76000	5000	187960	500	1	22000000	56430	32.25	5.34	12	1.00	7953.00	48076.00	271500	20241108	-5.52	104000	20240130	146.63	268500	-4.47	20250106	208000	23.32	20250120	271500	-5.52	20241108	112800	127.39	20240207	1.11	N	079550	5000	1100 억	5421386	N	N	3555	N	N
70	20250207	120617	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	256500	2500	2	0.98	53530865000	207877	73.11	254000	260500	253000	330000	178000	254000	257512.21	24.64	0	-8801	262333	258166	252833	248666	243333	260250	250750	1100	76000	5000	187960	500	1	22000000	56430	32.25	5.34	12	0.94	7953.00	48076.00	271500	20241108	-5.52	104000	20240130	146.63	268500	-4.47	20250106	208000	23.32	20250120	271500	-5.52	20241108	112800	127.39	20240207	1.11	N	079550	5000	1100 억	5421386	N	N	3555	N	N
71	20250207	110615	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	256500	2500	2	0.98	47528601500	184440	64.87	254000	260500	253000	330000	178000	254000	257691.40	24.64	0	-5479	262333	258166	252833	248666	243333	260250	250750	1100	76000	5000	187960	500	1	22000000	56430	32.25	5.34	12	0.84	7953.00	48076.00	271500	20241108	-5.52	104000	20240130	146.63	268500	-4.47	20250106	208000	23.32	20250120	271500	-5.52	20241108	112800	127.39	20240207	1.11	N	079550	5000	1100 억	5421386	N	N	3555	N	N
72	20250207	100617	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	259500	5500	2	2.17	33633718000	130655	45.95	254000	260500	253000	330000	178000	254000	257423.89	24.64	0	-3267	262333	258166	252833	248666	243333	260250	250750	1100	76000	5000	187960	500	1	22000000	57090	32.63	5.40	12	0.59	7953.00	48076.00	271500	20241108	-4.42	104000	20240130	149.52	268500	-3.35	20250106	208000	24.76	20250120	271500	-4.42	20241108	112800	130.05	20240207	1.11	N	079550	5000	1100 억	5421386	N	N	3555	N	N
73	20250207	090620	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	257500	3500	2	1.38	7667370000	29767	10.47	254000	260500	253000	330000	178000	254000	257579.53	24.64	0	-3581	262333	258166	252833	248666	243333	260250	250750	1100	76000	5000	187960	500	1	22000000	56650	32.38	5.36	12	0.14	7953.00	48076.00	271500	20241108	-5.16	104000	20240130	147.60	268500	-4.10	20250106	208000	23.80	20250120	271500	-5.16	20241108	112800	128.28	20240207	1.11	N	079550	5000	1100 억	5421386	N	N	3555	N	N
74	20250206	160602	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	254000	5000	2	2.01	71701347000	283143	149.11	250500	257000	247500	323500	174500	249000	253232.63	24.49	0	53199	255666	252332	249166	245832	242666	254000	247500	1100	74500	5000	184260	500	1	22000000	55880	31.94	5.28	12	1.29	7953.00	48076.00	271500	20241108	-6.45	104000	20240130	144.23	268500	-5.40	20250106	208000	22.12	20250120	271500	-6.45	20241108	107600	136.06	20240206	1.08	N	079550	5000	1100 억	5386913	N	N	3554	N	N
75	20250206	150605	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	254000	5000	2	2.01	67108170500	265067	139.59	250500	257000	247500	323500	174500	249000	253175.31	24.49	0	47335	255666	252332	249166	245832	242666	254000	247500	1100	74500	5000	184260	500	1	22000000	55880	31.94	5.28	12	1.20	7953.00	48076.00	271500	20241108	-6.45	104000	20240130	144.23	268500	-5.40	20250106	208000	22.12	20250120	271500	-6.45	20241108	107600	136.06	20240206	1.08	N	079550	5000	1100 억	5386913	N	N	300	N	N
76	20250206	140606	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	253000	4000	2	1.61	58958016500	232919	122.66	250500	257000	247500	323500	174500	249000	253127.76	24.49	0	41752	255666	252332	249166	245832	242666	254000	247500	1100	74500	5000	184260	500	1	22000000	55660	31.81	5.26	12	1.06	7953.00	48076.00	271500	20241108	-6.81	104000	20240130	143.27	268500	-5.77	20250106	208000	21.63	20250120	271500	-6.81	20241108	107600	135.13	20240206	1.08	N	079550	5000	1100 억	5386913	N	N	300	N	N
77	20250206	130604	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	253000	4000	2	1.61	50915935500	201244	105.98	250500	257000	247500	323500	174500	249000	253007.18	24.49	0	38385	255666	252332	249166	245832	242666	254000	247500	1100	74500	5000	184260	500	1	22000000	55660	31.81	5.26	12	0.91	7953.00	48076.00	271500	20241108	-6.81	104000	20240130	143.27	268500	-5.77	20250106	208000	21.63	20250120	271500	-6.81	20241108	107600	135.13	20240206	1.08	N	079550	5000	1100 억	5386913	N	N	300	N	N
78	20250206	120601	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	254000	5000	2	2.01	44380838000	175441	92.39	250500	257000	247500	323500	174500	249000	252968.67	24.49	0	34045	255666	252332	249166	245832	242666	254000	247500	1100	74500	5000	184260	500	1	22000000	55880	31.94	5.28	12	0.80	7953.00	48076.00	271500	20241108	-6.45	104000	20240130	144.23	268500	-5.40	20250106	208000	22.12	20250120	271500	-6.45	20241108	107600	136.06	20240206	1.08	N	079550	5000	1100 억	5386913	N	N	300	N	N
79	20250206	110556	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	255500	6500	2	2.61	37578348500	148754	78.34	250500	257000	247500	323500	174500	249000	252622.22	24.49	0	26858	255666	252332	249166	245832	242666	254000	247500	1100	74500	5000	184260	500	1	22000000	56210	32.13	5.31	12	0.68	7953.00	48076.00	271500	20241108	-5.89	104000	20240130	145.67	268500	-4.84	20250106	208000	22.84	20250120	271500	-5.89	20241108	107600	137.45	20240206	1.08	N	079550	5000	1100 억	5386913	N	N	300	N	N
80	20250206	100558	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	251000	2000	2	0.80	19236625500	76758	40.42	250500	254500	247500	323500	174500	249000	250615.21	24.49	0	10009	255666	252332	249166	245832	242666	254000	247500	1100	74500	5000	184260	500	1	22000000	55220	31.56	5.22	12	0.35	7953.00	48076.00	271500	20241108	-7.55	104000	20240130	141.35	268500	-6.52	20250106	208000	20.67	20250120	271500	-7.55	20241108	107600	133.27	20240206	1.08	N	079550	5000	1100 억	5386913	N	N	300	N	N
81	20250206	090606	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	249500	500	2	0.20	2798631000	11225	5.91	250500	250500	247500	323500	174500	249000	249322.97	24.49	0	-2838	255666	252332	249166	245832	242666	254000	247500	1100	74500	5000	184260	500	1	22000000	54890	31.37	5.19	12	0.05	7953.00	48076.00	271500	20241108	-8.10	104000	20240130	139.90	268500	-7.08	20250106	208000	19.95	20250120	271500	-8.10	20241108	107600	131.88	20240206	1.08	N	079550	5000	1100 억	5386913	N	N	300	N	N
82	20250205	160556	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	249000	1500	2	0.61	46984157000	189173	38.03	248000	252500	246000	321500	173500	247500	248365.63	24.50	-1102	10297	265833	256666	245833	236666	225833	261250	241250	1100	74000	5000	183150	500	1	22000000	54780	31.31	5.18	12	0.86	7953.00	48076.00	271500	20241108	-8.29	104000	20240130	139.42	268500	-7.26	20250106	208000	19.71	20250120	271500	-8.29	20241108	105700	135.57	20240205	1.11	N	079550	5000	1100 억	5390804	N	N	300	N	N
83	20250205	150559	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	249500	2000	2	0.81	44557531000	179427	36.07	248000	252500	246000	321500	173500	247500	248332.38	24.50	-1102	8862	265833	256666	245833	236666	225833	261250	241250	1100	74000	5000	183150	500	1	22000000	54890	31.37	5.19	12	0.82	7953.00	48076.00	271500	20241108	-8.10	104000	20240130	139.90	268500	-7.08	20250106	208000	19.95	20250120	271500	-8.10	20241108	105700	136.05	20240205	1.11	N	079550	5000	1100 억	5390804	N	N	2538	N	N
84	20250205	140559	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	249500	2000	2	0.81	37590915000	151493	30.46	248000	252500	246000	321500	173500	247500	248136.33	24.50	-1102	4535	265833	256666	245833	236666	225833	261250	241250	1100	74000	5000	183150	500	1	22000000	54890	31.37	5.19	12	0.69	7953.00	48076.00	271500	20241108	-8.10	104000	20240130	139.90	268500	-7.08	20250106	208000	19.95	20250120	271500	-8.10	20241108	105700	136.05	20240205	1.11	N	079550	5000	1100 억	5390804	N	N	2538	N	N
85	20250205	130557	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	248000	500	2	0.20	33906544500	136648	27.47	248000	252500	246000	321500	173500	247500	248130.57	24.50	-1102	2243	265833	256666	245833	236666	225833	261250	241250	1100	74000	5000	183150	500	1	22000000	54560	31.18	5.16	12	0.62	7953.00	48076.00	271500	20241108	-8.66	104000	20240130	138.46	268500	-7.64	20250106	208000	19.23	20250120	271500	-8.66	20241108	105700	134.63	20240205	1.11	N	079550	5000	1100 억	5390804	N	N	2538	N	N
86	20250205	120559	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	247500	0	3	0.00	30737653000	123864	24.90	248000	252500	246000	321500	173500	247500	248156.49	24.50	-1102	1958	265833	256666	245833	236666	225833	261250	241250	1100	74000	5000	183150	500	1	22000000	54450	31.12	5.15	12	0.56	7953.00	48076.00	271500	20241108	-8.84	104000	20240130	137.98	268500	-7.82	20250106	208000	18.99	20250120	271500	-8.84	20241108	105700	134.15	20240205	1.11	N	079550	5000	1100 억	5390804	N	N	2538	N	N
87	20250205	110558	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	247000	-500	5	-0.20	26622691500	107268	21.57	248000	252500	246000	321500	173500	247500	248188.59	24.50	-1102	2747	265833	256666	245833	236666	225833	261250	241250	1100	74000	5000	183150	500	1	22000000	54340	31.06	5.14	12	0.49	7953.00	48076.00	271500	20241108	-9.02	104000	20240130	137.50	268500	-8.01	20250106	208000	18.75	20250120	271500	-9.02	20241108	105700	133.68	20240205	1.11	N	079550	5000	1100 억	5390804	N	N	2538	N	N
88	20250205	100603	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	246500	-1000	5	-0.40	20115345000	80947	16.27	248000	252500	246500	321500	173500	247500	248500.23	24.50	-1102	1413	265833	256666	245833	236666	225833	261250	241250	1100	74000	5000	183150	500	1	22000000	54230	30.99	5.13	12	0.37	7953.00	48076.00	271500	20241108	-9.21	104000	20240130	137.02	268500	-8.19	20250106	208000	18.51	20250120	271500	-9.21	20241108	105700	133.21	20240205	1.11	N	079550	5000	1100 억	5390804	N	N	2538	N	N
89	20250205	090606	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	247500	0	3	0.00	3982940000	16043	3.23	248000	250000	246500	321500	173500	247500	248266.68	24.50	-1102	426	265833	256666	245833	236666	225833	261250	241250	1100	74000	5000	183150	500	1	22000000	54450	31.12	5.15	12	0.07	7953.00	48076.00	271500	20241108	-8.84	104000	20240130	137.98	268500	-7.82	20250106	208000	18.99	20250120	271500	-8.84	20241108	105700	134.15	20240205	1.11	N	079550	5000	1100 억	5390804	N	N	2538	N	N
90	20250204	160549	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	247500	19500	2	8.55	122449555500	494438	200.31	235500	255000	235000	296000	160000	228000	247654.56	24.09	0	99904	240000	234000	224000	218000	208000	237000	221000	1100	68000	5000	168720	500	1	22000000	54450	31.12	5.15	12	2.25	7953.00	48076.00	271500	20241108	-8.84	104000	20240130	137.98	268500	-7.82	20250106	208000	18.99	20250120	271500	-8.84	20241108	105700	134.15	20240205	1.10	N	079550	5000	1100 억	5299171	N	N	2537	N	N
91	20250204	150553	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	247500	19500	2	8.55	117596700500	474834	192.36	235500	255000	235000	296000	160000	228000	247658.55	24.09	0	100192	240000	234000	224000	218000	208000	237000	221000	1100	68000	5000	168720	500	1	22000000	54450	31.12	5.15	12	2.16	7953.00	48076.00	271500	20241108	-8.84	104000	20240130	137.98	268500	-7.82	20250106	208000	18.99	20250120	271500	-8.84	20241108	105700	134.15	20240205	1.10	N	079550	5000	1100 억	5299171	N	N	820	N	N
92	20250204	140552	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	247500	19500	2	8.55	109129755500	440553	178.48	235500	255000	235000	296000	160000	228000	247710.84	24.09	0	97829	240000	234000	224000	218000	208000	237000	221000	1100	68000	5000	168720	500	1	22000000	54450	31.12	5.15	12	2.00	7953.00	48076.00	271500	20241108	-8.84	104000	20240130	137.98	268500	-7.82	20250106	208000	18.99	20250120	271500	-8.84	20241108	105700	134.15	20240205	1.10	N	079550	5000	1100 억	5299171	N	N	820	N	N
93	20250204	130553	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	247000	19000	2	8.33	103413706000	417472	169.13	235500	255000	235000	296000	160000	228000	247714.11	24.09	0	93805	240000	234000	224000	218000	208000	237000	221000	1100	68000	5000	168720	500	1	22000000	54340	31.06	5.14	12	1.90	7953.00	48076.00	271500	20241108	-9.02	104000	20240130	137.50	268500	-8.01	20250106	208000	18.75	20250120	271500	-9.02	20241108	105700	133.68	20240205	1.10	N	079550	5000	1100 억	5299171	N	N	820	N	N
94	20250204	120558	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	248500	20500	2	8.99	99236823000	400605	162.29	235500	255000	235000	296000	160000	228000	247717.38	24.09	0	92563	240000	234000	224000	218000	208000	237000	221000	1100	68000	5000	168720	500	1	22000000	54670	31.25	5.17	12	1.82	7953.00	48076.00	271500	20241108	-8.47	104000	20240130	138.94	268500	-7.45	20250106	208000	19.47	20250120	271500	-8.47	20241108	105700	135.10	20240205	1.10	N	079550	5000	1100 억	5299171	N	N	820	N	N
95	20250204	110546	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	248000	20000	2	8.77	92657480000	374122	151.56	235500	255000	235000	296000	160000	228000	247666.48	24.09	0	87342	240000	234000	224000	218000	208000	237000	221000	1100	68000	5000	168720	500	1	22000000	54560	31.18	5.16	12	1.70	7953.00	48076.00	271500	20241108	-8.66	104000	20240130	138.46	268500	-7.64	20250106	208000	19.23	20250120	271500	-8.66	20241108	105700	134.63	20240205	1.10	N	079550	5000	1100 억	5299171	N	N	820	N	N
96	20250204	100551	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	248500	20500	2	8.99	80715936500	326146	132.13	235500	255000	235000	296000	160000	228000	247484.06	24.09	0	76440	240000	234000	224000	218000	208000	237000	221000	1100	68000	5000	168720	500	1	22000000	54670	31.25	5.17	12	1.48	7953.00	48076.00	271500	20241108	-8.47	104000	20240130	138.94	268500	-7.45	20250106	208000	19.47	20250120	271500	-8.47	20241108	105700	135.10	20240205	1.10	N	079550	5000	1100 억	5299171	N	N	820	N	N
97	20250204	090550	55	30.00	KOSPI200		금속	N	N	N	Y	40	Y	245500	17500	2	7.68	19975847000	82535	33.44	235500	246000	235000	296000	160000	228000	242028.80	24.09	0	19680	240000	234000	224000	218000	208000	237000	221000	1100	68000	5000	168720	500	1	22000000	54010	30.87	5.11	12	0.38	7953.00	48076.00	271500	20241108	-9.58	104000	20240130	136.06	268500	-8.57	20250106	208000	18.03	20250120	271500	-9.58	20241108	105700	132.26	20240205	1.10	N	079550	5000	1100 억	5299171	N	N	820	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History