KissMeData/001770/price/prices-20250201.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	160127	57	100.00	KOSPI		금속	N	N	N	N		N	14950	390	2	2.68	56471540	3846	538.66	14500	15000	14210	18920	10200	14560	14683.19	0.00	0	12	14673	14616	14503	14446	14333	14645	14475	61	4360	5000	10190	10	1	1214878	182	164.29	0.35	12	0.32	91.00	42198.00	21850	20240219	-31.58	13150	20241209	13.69	15400	-2.92	20250117	13640	9.60	20250102	20700	-27.78	20240229	13150	13.69	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
3	20250228	150127	57	100.00	KOSPI		금속	N	N	N	N		N	14920	360	2	2.47	38553330	2648	370.87	14500	14920	14210	18920	10200	14560	14559.41	0.00	0	75	14673	14616	14503	14446	14333	14645	14475	61	4360	5000	10190	10	1	1214878	181	163.96	0.35	12	0.22	91.00	42198.00	21850	20240219	-31.72	13150	20241209	13.46	15400	-3.12	20250117	13640	9.38	20250102	20700	-27.92	20240229	13150	13.46	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
4	20250228	140128	57	100.00	KOSPI		금속	N	N	N	N		N	14430	-130	5	-0.89	20401410	1419	198.74	14500	14520	14210	18920	10200	14560	14377.32	0.00	0	106	14673	14616	14503	14446	14333	14645	14475	61	4360	5000	10190	10	1	1214878	175	158.57	0.34	12	0.12	91.00	42198.00	21850	20240219	-33.96	13150	20241209	9.73	15400	-6.30	20250117	13640	5.79	20250102	20700	-30.29	20240229	13150	9.73	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
5	20250228	130127	57	100.00	KOSPI		금속	N	N	N	N		N	14410	-150	5	-1.03	20329260	1414	198.04	14500	14520	14210	18920	10200	14560	14377.13	0.00	0	110	14673	14616	14503	14446	14333	14645	14475	61	4360	5000	10190	10	1	1214878	175	158.35	0.34	12	0.12	91.00	42198.00	21850	20240219	-34.05	13150	20241209	9.58	15400	-6.43	20250117	13640	5.65	20250102	20700	-30.39	20240229	13150	9.58	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
6	20250228	120126	57	100.00	KOSPI		금속	N	N	N	N		N	14400	-160	5	-1.10	19435820	1352	189.36	14500	14520	14210	18920	10200	14560	14375.61	0.00	0	111	14673	14616	14503	14446	14333	14645	14475	61	4360	5000	10190	10	1	1214878	175	158.24	0.34	12	0.11	91.00	42198.00	21850	20240219	-34.10	13150	20241209	9.51	15400	-6.49	20250117	13640	5.57	20250102	20700	-30.43	20240229	13150	9.51	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
7	20250228	110127	57	100.00	KOSPI		금속	N	N	N	N		N	14360	-200	5	-1.37	13984670	972	136.13	14500	14520	14210	18920	10200	14560	14387.52	0.00	0	173	14673	14616	14503	14446	14333	14645	14475	61	4360	5000	10190	10	1	1214878	174	157.80	0.34	12	0.08	91.00	42198.00	21850	20240219	-34.28	13150	20241209	9.20	15400	-6.75	20250117	13640	5.28	20250102	20700	-30.63	20240229	13150	9.20	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
8	20250228	100127	57	100.00	KOSPI		금속	N	N	N	N		N	14450	-110	5	-0.76	4344360	300	42.02	14500	14520	14450	18920	10200	14560	14481.20	0.00	0	30	14673	14616	14503	14446	14333	14645	14475	61	4360	5000	10190	10	1	1214878	176	158.79	0.34	12	0.02	91.00	42198.00	21850	20240219	-33.87	13150	20241209	9.89	15400	-6.17	20250117	13640	5.94	20250102	20700	-30.19	20240229	13150	9.89	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
9	20250228	090128	57	100.00	KOSPI		금속	N	N	N	N		N	14520	-40	5	-0.27	609320	42	5.88	14500	14520	14500	18920	10200	14560	14507.62	0.00	0	29	14673	14616	14503	14446	14333	14645	14475	61	4360	5000	10190	10	1	1214878	176	159.56	0.34	12	0.00	91.00	42198.00	21850	20240219	-33.55	13150	20241209	10.42	15400	-5.71	20250117	13640	6.45	20250102	20700	-29.86	20240229	13150	10.42	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
10	20250227	160126	57	100.00	KOSPI		금속	N	N	N	N		N	14560	0	3	0.00	10364630	714	32.45	14560	14560	14390	18920	10200	14560	14516.29	0.00	0	6	14826	14692	14426	14292	14026	14760	14360	61	4360	5000	10190	10	1	1214878	177	160.00	0.35	12	0.06	91.00	42198.00	21850	20240219	-33.36	13150	20241209	10.72	15400	-5.45	20250117	13640	6.74	20250102	20700	-29.66	20240229	13150	10.72	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
11	20250227	150127	57	100.00	KOSPI		금속	N	N	N	N		N	14530	-30	5	-0.21	9610450	662	30.09	14560	14560	14390	18920	10200	14560	14517.30	0.00	0	8	14826	14692	14426	14292	14026	14760	14360	61	4360	5000	10190	10	1	1214878	177	159.67	0.34	12	0.05	91.00	42198.00	21850	20240219	-33.50	13150	20241209	10.49	15400	-5.65	20250117	13640	6.52	20250102	20700	-29.81	20240229	13150	10.49	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
12	20250227	140127	57	100.00	KOSPI		금속	N	N	N	N		N	14540	-20	5	-0.14	9523530	656	29.82	14560	14560	14390	18920	10200	14560	14517.58	0.00	0	8	14826	14692	14426	14292	14026	14760	14360	61	4360	5000	10190	10	1	1214878	177	159.78	0.34	12	0.05	91.00	42198.00	21850	20240219	-33.46	13150	20241209	10.57	15400	-5.58	20250117	13640	6.60	20250102	20700	-29.76	20240229	13150	10.57	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
13	20250227	130127	57	100.00	KOSPI		금속	N	N	N	N		N	14550	-10	5	-0.07	7300430	503	22.86	14560	14560	14390	18920	10200	14560	14513.78	0.00	0	8	14826	14692	14426	14292	14026	14760	14360	61	4360	5000	10190	10	1	1214878	177	159.89	0.34	12	0.04	91.00	42198.00	21850	20240219	-33.41	13150	20241209	10.65	15400	-5.52	20250117	13640	6.67	20250102	20700	-29.71	20240229	13150	10.65	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
14	20250227	120127	57	100.00	KOSPI		금속	N	N	N	N		N	14550	-10	5	-0.07	7140380	492	22.36	14560	14560	14390	18920	10200	14560	14512.97	0.00	0	8	14826	14692	14426	14292	14026	14760	14360	61	4360	5000	10190	10	1	1214878	177	159.89	0.34	12	0.04	91.00	42198.00	21850	20240219	-33.41	13150	20241209	10.65	15400	-5.52	20250117	13640	6.67	20250102	20700	-29.71	20240229	13150	10.65	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
15	20250227	110127	57	100.00	KOSPI		금속	N	N	N	N		N	14400	-160	5	-1.10	7125830	491	22.32	14560	14560	14390	18920	10200	14560	14512.89	0.00	0	8	14826	14692	14426	14292	14026	14760	14360	61	4360	5000	10190	10	1	1214878	175	158.24	0.34	12	0.04	91.00	42198.00	21850	20240219	-34.10	13150	20241209	9.51	15400	-6.49	20250117	13640	5.57	20250102	20700	-30.43	20240229	13150	9.51	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
16	20250227	100130	57	100.00	KOSPI		금속	N	N	N	N		N	14560	0	3	0.00	6721520	463	21.05	14560	14560	14490	18920	10200	14560	14517.32	0.00	0	7	14826	14692	14426	14292	14026	14760	14360	61	4360	5000	10190	10	1	1214878	177	160.00	0.35	12	0.04	91.00	42198.00	21850	20240219	-33.36	13150	20241209	10.72	15400	-5.45	20250117	13640	6.74	20250102	20700	-29.66	20240229	13150	10.72	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
17	20250227	090131	57	100.00	KOSPI		금속	N	N	N	N		N	14560	0	3	0.00	320320	22	1.00	14560	14560	14560	18920	10200	14560	14560.00	0.00	0	-3	14826	14692	14426	14292	14026	14760	14360	61	4360	5000	10190	10	1	1214878	177	160.00	0.35	12	0.00	91.00	42198.00	21850	20240219	-33.36	13150	20241209	10.72	15400	-5.45	20250117	13640	6.74	20250102	20700	-29.66	20240229	13150	10.72	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
18	20250226	160127	57	100.00	KOSPI		금속	N	N	N	N		N	14560	40	2	0.28	31658800	2200	61.73	14510	14560	14160	18870	10170	14520	14390.36	0.00	0	-23	14786	14652	14466	14332	14146	14720	14400	61	4350	5000	10160	10	1	1214878	177	160.00	0.35	12	0.18	91.00	42198.00	21850	20240219	-33.36	13150	20241209	10.72	15400	-5.45	20250117	13640	6.74	20250102	20900	-30.33	20240226	13150	10.72	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
19	20250226	150127	57	100.00	KOSPI		금속	N	N	N	N		N	14460	-60	5	-0.41	29694620	2065	57.94	14510	14520	14160	18870	10170	14520	14379.96	0.00	0	-21	14786	14652	14466	14332	14146	14720	14400	61	4350	5000	10160	10	1	1214878	176	158.90	0.34	12	0.17	91.00	42198.00	21850	20240219	-33.82	13150	20241209	9.96	15400	-6.10	20250117	13640	6.01	20250102	20900	-30.81	20240226	13150	9.96	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
20	20250226	140127	57	100.00	KOSPI		금속	N	N	N	N		N	14350	-170	5	-1.17	24465620	1701	47.73	14510	14520	14160	18870	10170	14520	14383.08	0.00	0	-42	14786	14652	14466	14332	14146	14720	14400	61	4350	5000	10160	10	1	1214878	174	157.69	0.34	12	0.14	91.00	42198.00	21850	20240219	-34.32	13150	20241209	9.13	15400	-6.82	20250117	13640	5.21	20250102	20900	-31.34	20240226	13150	9.13	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
21	20250226	130127	57	100.00	KOSPI		금속	N	N	N	N		N	14480	-40	5	-0.28	21793910	1515	42.51	14510	14520	14160	18870	10170	14520	14385.42	0.00	0	-50	14786	14652	14466	14332	14146	14720	14400	61	4350	5000	10160	10	1	1214878	176	159.12	0.34	12	0.12	91.00	42198.00	21850	20240219	-33.73	13150	20241209	10.11	15400	-5.97	20250117	13640	6.16	20250102	20900	-30.72	20240226	13150	10.11	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
22	20250226	120126	57	100.00	KOSPI		금속	N	N	N	N		N	14500	-20	5	-0.14	21406610	1488	41.75	14510	14520	14160	18870	10170	14520	14386.16	0.00	0	-50	14786	14652	14466	14332	14146	14720	14400	61	4350	5000	10160	10	1	1214878	176	159.34	0.34	12	0.12	91.00	42198.00	21850	20240219	-33.64	13150	20241209	10.27	15400	-5.84	20250117	13640	6.30	20250102	20900	-30.62	20240226	13150	10.27	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
23	20250226	110127	57	100.00	KOSPI		금속	N	N	N	N		N	14490	-30	5	-0.21	19485490	1355	38.02	14510	14520	14160	18870	10170	14520	14380.44	0.00	0	-31	14786	14652	14466	14332	14146	14720	14400	61	4350	5000	10160	10	1	1214878	176	159.23	0.34	12	0.11	91.00	42198.00	21850	20240219	-33.68	13150	20241209	10.19	15400	-5.91	20250117	13640	6.23	20250102	20900	-30.67	20240226	13150	10.19	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
24	20250226	100126	57	100.00	KOSPI		금속	N	N	N	N		N	14500	-20	5	-0.14	9646260	667	18.71	14510	14520	14390	18870	10170	14520	14462.16	0.00	0	-24	14786	14652	14466	14332	14146	14720	14400	61	4350	5000	10160	10	1	1214878	176	159.34	0.34	12	0.05	91.00	42198.00	21850	20240219	-33.64	13150	20241209	10.27	15400	-5.84	20250117	13640	6.30	20250102	20900	-30.62	20240226	13150	10.27	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
25	20250226	090128	57	100.00	KOSPI		금속	N	N	N	N		N	14490	-30	5	-0.21	971470	67	1.88	14510	14510	14490	18870	10170	14520	14499.55	0.00	0	-3	14786	14652	14466	14332	14146	14720	14400	61	4350	5000	10160	10	1	1214878	176	159.23	0.34	12	0.01	91.00	42198.00	21850	20240219	-33.68	13150	20241209	10.19	15400	-5.91	20250117	13640	6.23	20250102	20900	-30.67	20240226	13150	10.19	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
26	20250225	160127	57	100.00	KOSPI		금속	N	N	N	N		N	14520	160	2	1.11	51301610	3564	190.79	14360	14600	14280	18660	10060	14360	14394.39	0.00	0	24	14913	14636	14413	14136	13913	14525	14025	61	4300	5000	10050	10	1	1214878	176	159.56	0.34	12	0.29	91.00	42198.00	21850	20240219	-33.55	13150	20241209	10.42	15400	-5.71	20250117	13640	6.45	20250102	20900	-30.53	20240226	13150	10.42	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
27	20250225	150127	57	100.00	KOSPI		금속	N	N	N	N		N	14370	10	2	0.07	50476370	3507	187.74	14360	14600	14280	18660	10060	14360	14393.03	0.00	0	29	14913	14636	14413	14136	13913	14525	14025	61	4300	5000	10050	10	1	1214878	175	157.91	0.34	12	0.29	91.00	42198.00	21850	20240219	-34.23	13150	20241209	9.28	15400	-6.69	20250117	13640	5.35	20250102	20900	-31.24	20240226	13150	9.28	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
28	20250225	140126	57	100.00	KOSPI		금속	N	N	N	N		N	14440	80	2	0.56	47444380	3296	176.45	14360	14600	14280	18660	10060	14360	14394.53	0.00	0	29	14913	14636	14413	14136	13913	14525	14025	61	4300	5000	10050	10	1	1214878	175	158.68	0.34	12	0.27	91.00	42198.00	21850	20240219	-33.91	13150	20241209	9.81	15400	-6.23	20250117	13640	5.87	20250102	20900	-30.91	20240226	13150	9.81	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
29	20250225	130127	57	100.00	KOSPI		금속	N	N	N	N		N	14520	160	2	1.11	45764250	3179	170.18	14360	14600	14290	18660	10060	14360	14395.80	0.00	0	29	14913	14636	14413	14136	13913	14525	14025	61	4300	5000	10050	10	1	1214878	176	159.56	0.34	12	0.26	91.00	42198.00	21850	20240219	-33.55	13150	20241209	10.42	15400	-5.71	20250117	13640	6.45	20250102	20900	-30.53	20240226	13150	10.42	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
30	20250225	120126	57	100.00	KOSPI		금속	N	N	N	N		N	14400	40	2	0.28	21740680	1511	80.89	14360	14600	14290	18660	10060	14360	14388.27	0.00	0	126	14913	14636	14413	14136	13913	14525	14025	61	4300	5000	10050	10	1	1214878	175	158.24	0.34	12	0.12	91.00	42198.00	21850	20240219	-34.10	13150	20241209	9.51	15400	-6.49	20250117	13640	5.57	20250102	20900	-31.10	20240226	13150	9.51	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
31	20250225	110126	57	100.00	KOSPI		금속	N	N	N	N		N	14400	40	2	0.28	12122500	844	45.18	14360	14600	14290	18660	10060	14360	14363.15	0.00	0	121	14913	14636	14413	14136	13913	14525	14025	61	4300	5000	10050	10	1	1214878	175	158.24	0.34	12	0.07	91.00	42198.00	21850	20240219	-34.10	13150	20241209	9.51	15400	-6.49	20250117	13640	5.57	20250102	20900	-31.10	20240226	13150	9.51	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
32	20250225	100126	57	100.00	KOSPI		금속	N	N	N	N		N	14370	10	2	0.07	7089070	494	26.45	14360	14600	14290	18660	10060	14360	14350.34	0.00	0	96	14913	14636	14413	14136	13913	14525	14025	61	4300	5000	10050	10	1	1214878	175	157.91	0.34	12	0.04	91.00	42198.00	21850	20240219	-34.23	13150	20241209	9.28	15400	-6.69	20250117	13640	5.35	20250102	20900	-31.24	20240226	13150	9.28	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
33	20250225	090126	57	100.00	KOSPI		금속	N	N	N	N		N	14360	0	3	0.00	1637040	114	6.10	14360	14360	14360	18660	10060	14360	14360.00	0.00	0	97	14913	14636	14413	14136	13913	14525	14025	61	4300	5000	10050	10	1	1214878	174	157.80	0.34	12	0.01	91.00	42198.00	21850	20240219	-34.28	13150	20241209	9.20	15400	-6.75	20250117	13640	5.28	20250102	20900	-31.29	20240226	13150	9.20	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
34	20250224	160126	57	100.00	KOSPI		금속	N	N	N	N		N	14360	-50	5	-0.35	26820290	1867	34.48	14390	14690	14190	18730	10090	14410	14365.45	0.00	0	-72	15210	14810	14300	13900	13390	15010	14100	61	4320	5000	10080	10	1	1214878	174	157.80	0.34	12	0.15	91.00	42198.00	21850	20240219	-34.28	13150	20241209	9.20	15400	-6.75	20250117	13640	5.28	20250102	20900	-31.29	20240226	13150	9.20	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
35	20250224	150126	57	100.00	KOSPI		금속	N	N	N	N		N	14370	-40	5	-0.28	25944320	1806	33.35	14390	14690	14190	18730	10090	14410	14365.63	0.00	0	-44	15210	14810	14300	13900	13390	15010	14100	61	4320	5000	10080	10	1	1214878	175	157.91	0.34	12	0.15	91.00	42198.00	21850	20240219	-34.23	13150	20241209	9.28	15400	-6.69	20250117	13640	5.35	20250102	20900	-31.24	20240226	13150	9.28	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
36	20250224	140126	57	100.00	KOSPI		금속	N	N	N	N		N	14370	-40	5	-0.28	25886840	1802	33.28	14390	14690	14190	18730	10090	14410	14365.62	0.00	0	-40	15210	14810	14300	13900	13390	15010	14100	61	4320	5000	10080	10	1	1214878	175	157.91	0.34	12	0.15	91.00	42198.00	21850	20240219	-34.23	13150	20241209	9.28	15400	-6.69	20250117	13640	5.35	20250102	20900	-31.24	20240226	13150	9.28	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
37	20250224	130126	57	100.00	KOSPI		금속	N	N	N	N		N	14270	-140	5	-0.97	25729270	1791	33.07	14390	14690	14190	18730	10090	14410	14365.87	0.00	0	-38	15210	14810	14300	13900	13390	15010	14100	61	4320	5000	10080	10	1	1214878	173	156.81	0.34	12	0.15	91.00	42198.00	21850	20240219	-34.69	13150	20241209	8.52	15400	-7.34	20250117	13640	4.62	20250102	20900	-31.72	20240226	13150	8.52	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
38	20250224	120126	57	100.00	KOSPI		금속	N	N	N	N		N	14230	-180	5	-1.25	25686460	1788	33.02	14390	14690	14190	18730	10090	14410	14366.03	0.00	0	-38	15210	14810	14300	13900	13390	15010	14100	61	4320	5000	10080	10	1	1214878	173	156.37	0.34	12	0.15	91.00	42198.00	21850	20240219	-34.87	13150	20241209	8.21	15400	-7.60	20250117	13640	4.33	20250102	20900	-31.91	20240226	13150	8.21	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
39	20250224	110126	57	100.00	KOSPI		금속	N	N	N	N		N	14400	-10	5	-0.07	23157080	1611	29.75	14390	14690	14190	18730	10090	14410	14374.35	0.00	0	-26	15210	14810	14300	13900	13390	15010	14100	61	4320	5000	10080	10	1	1214878	175	158.24	0.34	12	0.13	91.00	42198.00	21850	20240219	-34.10	13150	20241209	9.51	15400	-6.49	20250117	13640	5.57	20250102	20900	-31.10	20240226	13150	9.51	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
40	20250224	100125	57	100.00	KOSPI		금속	N	N	N	N		N	14230	-180	5	-1.25	22384510	1557	28.75	14390	14690	14190	18730	10090	14410	14376.69	0.00	0	-17	15210	14810	14300	13900	13390	15010	14100	61	4320	5000	10080	10	1	1214878	173	156.37	0.34	12	0.13	91.00	42198.00	21850	20240219	-34.87	13150	20241209	8.21	15400	-7.60	20250117	13640	4.33	20250102	20900	-31.91	20240226	13150	8.21	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
41	20250224	090126	57	100.00	KOSPI		금속	N	N	N	N		N	14190	-220	5	-1.53	2356920	164	3.03	14390	14390	14190	18730	10090	14410	14371.46	0.00	0	0	15210	14810	14300	13900	13390	15010	14100	61	4320	5000	10080	10	1	1214878	172	155.93	0.34	12	0.01	91.00	42198.00	21850	20240219	-35.06	13150	20241209	7.91	15400	-7.86	20250117	13640	4.03	20250102	20900	-32.11	20240226	13150	7.91	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
42	20250221	160125	57	100.00	KOSPI		금속	N	N	N	N		N	14410	560	2	4.04	76219580	5412	853.63	13850	14700	13790	18000	9700	13850	14083.44	0.00	0	84	14076	13962	13836	13722	13596	13900	13660	61	4150	5000	9690	10	1	1214878	175	158.35	0.34	12	0.45	91.00	42198.00	21850	20240219	-34.05	13150	20241209	9.58	15400	-6.43	20250117	13640	5.65	20250102	21250	-32.19	20240221	13150	9.58	20241209	0.06	N	001770	5000	60 억		0	N	N	2	N	00	N
43	20250221	150126	57	100.00	KOSPI		금속	N	N	N	N		N	14320	470	2	3.39	73240180	5205	820.98	13850	14700	13790	18000	9700	13850	14071.12	0.00	0	160	14076	13962	13836	13722	13596	13900	13660	61	4150	5000	9690	10	1	1214878	174	157.36	0.34	12	0.43	91.00	42198.00	21850	20240219	-34.46	13150	20241209	8.90	15400	-7.01	20250117	13640	4.99	20250102	21250	-32.61	20240221	13150	8.90	20241209	0.06	N	001770	5000	60 억		0	N	N	2	N	00	N
44	20250221	140126	57	100.00	KOSPI		금속	N	N	N	N		N	14040	190	2	1.37	47496950	3401	536.44	13850	14370	13790	18000	9700	13850	13965.58	0.00	0	95	14076	13962	13836	13722	13596	13900	13660	61	4150	5000	9690	10	1	1214878	171	154.29	0.33	12	0.28	91.00	42198.00	21850	20240219	-35.74	13150	20241209	6.77	15400	-8.83	20250117	13640	2.93	20250102	21250	-33.93	20240221	13150	6.77	20241209	0.06	N	001770	5000	60 억		0	N	N	2	N	00	N
45	20250221	130125	57	100.00	KOSPI		금속	N	N	N	N		N	13840	-10	5	-0.07	8935430	646	101.89	13850	13850	13790	18000	9700	13850	13831.93	0.00	0	35	14076	13962	13836	13722	13596	13900	13660	61	4150	5000	9690	10	1	1214878	168	152.09	0.33	12	0.05	91.00	42198.00	21850	20240219	-36.66	13150	20241209	5.25	15400	-10.13	20250117	13640	1.47	20250102	21250	-34.87	20240221	13150	5.25	20241209	0.06	N	001770	5000	60 억		0	N	N	2	N	00	N
46	20250221	120126	57	100.00	KOSPI		금속	N	N	N	N		N	13840	-10	5	-0.07	8548210	618	97.48	13850	13850	13790	18000	9700	13850	13832.06	0.00	0	35	14076	13962	13836	13722	13596	13900	13660	61	4150	5000	9690	10	1	1214878	168	152.09	0.33	12	0.05	91.00	42198.00	21850	20240219	-36.66	13150	20241209	5.25	15400	-10.13	20250117	13640	1.47	20250102	21250	-34.87	20240221	13150	5.25	20241209	0.06	N	001770	5000	60 억		0	N	N	2	N	00	N
47	20250221	110126	57	100.00	KOSPI		금속	N	N	N	N		N	13840	-10	5	-0.07	4500140	325	51.26	13850	13850	13840	18000	9700	13850	13846.58	0.00	0	35	14076	13962	13836	13722	13596	13900	13660	61	4150	5000	9690	10	1	1214878	168	152.09	0.33	12	0.03	91.00	42198.00	21850	20240219	-36.66	13150	20241209	5.25	15400	-10.13	20250117	13640	1.47	20250102	21250	-34.87	20240221	13150	5.25	20241209	0.06	N	001770	5000	60 억		0	N	N	2	N	00	N
48	20250221	100126	57	100.00	KOSPI		금속	N	N	N	N		N	13850	0	3	0.00	2922350	211	33.28	13850	13850	13850	18000	9700	13850	13850.00	0.00	0	32	14076	13962	13836	13722	13596	13900	13660	61	4150	5000	9690	10	1	1214878	168	152.20	0.33	12	0.02	91.00	42198.00	21850	20240219	-36.61	13150	20241209	5.32	15400	-10.06	20250117	13640	1.54	20250102	21250	-34.82	20240221	13150	5.32	20241209	0.06	N	001770	5000	60 억		0	N	N	2	N	00	N
49	20250221	090126	57	100.00	KOSPI		금속	N	N	N	N		N	13850	0	3	0.00	193900	14	2.21	13850	13850	13850	18000	9700	13850	13850.00	0.00	0	0	14076	13962	13836	13722	13596	13900	13660	61	4150	5000	9690	10	1	1214878	168	152.20	0.33	12	0.00	91.00	42198.00	21850	20240219	-36.61	13150	20241209	5.32	15400	-10.06	20250117	13640	1.54	20250102	21250	-34.82	20240221	13150	5.32	20241209	0.06	N	001770	5000	60 억		0	N	N	2	N	00	N
50	20250220	160126	57	100.00	KOSPI		금속	N	N	N	N		N	13850	-100	5	-0.72	8809980	634	69.52	13950	13950	13710	18130	9770	13950	13895.87	0.00	0	-6	14036	13992	13926	13882	13816	13960	13850	61	4180	5000	9760	10	1	1214878	168	152.20	0.33	12	0.05	91.00	42198.00	21850	20240219	-36.61	13150	20241209	5.32	15400	-10.06	20250117	13640	1.54	20250102	21400	-35.28	20240220	13150	5.32	20241209	0.06	N	001770	5000	60 억		0	N	N	2	N	00	N
51	20250220	150125	57	100.00	KOSPI		금속	N	N	N	N		N	13860	-90	5	-0.65	8685450	625	68.53	13950	13950	13710	18130	9770	13950	13896.72	0.00	0	-1	14036	13992	13926	13882	13816	13960	13850	61	4180	5000	9760	10	1	1214878	168	152.31	0.33	12	0.05	91.00	42198.00	21850	20240219	-36.57	13150	20241209	5.40	15400	-10.00	20250117	13640	1.61	20250102	21400	-35.23	20240220	13150	5.40	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
52	20250220	140126	57	100.00	KOSPI		금속	N	N	N	N		N	13910	-40	5	-0.29	6690600	481	52.74	13950	13950	13860	18130	9770	13950	13909.77	0.00	0	-4	14036	13992	13926	13882	13816	13960	13850	61	4180	5000	9760	10	1	1214878	169	152.86	0.33	12	0.04	91.00	42198.00	21850	20240219	-36.34	13150	20241209	5.78	15400	-9.68	20250117	13640	1.98	20250102	21400	-35.00	20240220	13150	5.78	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
53	20250220	130126	57	100.00	KOSPI		금속	N	N	N	N		N	13910	-40	5	-0.29	6120290	440	48.25	13950	13950	13860	18130	9770	13950	13909.75	0.00	0	-4	14036	13992	13926	13882	13816	13960	13850	61	4180	5000	9760	10	1	1214878	169	152.86	0.33	12	0.04	91.00	42198.00	21850	20240219	-36.34	13150	20241209	5.78	15400	-9.68	20250117	13640	1.98	20250102	21400	-35.00	20240220	13150	5.78	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
54	20250220	120126	57	100.00	KOSPI		금속	N	N	N	N		N	13900	-50	5	-0.36	6106380	439	48.14	13950	13950	13860	18130	9770	13950	13909.75	0.00	0	-4	14036	13992	13926	13882	13816	13960	13850	61	4180	5000	9760	10	1	1214878	169	152.75	0.33	12	0.04	91.00	42198.00	21850	20240219	-36.38	13150	20241209	5.70	15400	-9.74	20250117	13640	1.91	20250102	21400	-35.05	20240220	13150	5.70	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
55	20250220	110125	57	100.00	KOSPI		금속	N	N	N	N		N	13900	-50	5	-0.36	6106380	439	48.14	13950	13950	13860	18130	9770	13950	13909.75	0.00	0	-4	14036	13992	13926	13882	13816	13960	13850	61	4180	5000	9760	10	1	1214878	169	152.75	0.33	12	0.04	91.00	42198.00	21850	20240219	-36.38	13150	20241209	5.70	15400	-9.74	20250117	13640	1.91	20250102	21400	-35.05	20240220	13150	5.70	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
56	20250220	100125	57	100.00	KOSPI		금속	N	N	N	N		N	13910	-40	5	-0.29	459680	33	3.62	13950	13950	13860	18130	9770	13950	13929.70	0.00	0	-4	14036	13992	13926	13882	13816	13960	13850	61	4180	5000	9760	10	1	1214878	169	152.86	0.33	12	0.00	91.00	42198.00	21850	20240219	-36.34	13150	20241209	5.78	15400	-9.68	20250117	13640	1.98	20250102	21400	-35.00	20240220	13150	5.78	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
57	20250220	090126	57	100.00	KOSPI		금속	N	N	N	N		N	13950	0	3	0.00	167400	12	1.32	13950	13950	13950	18130	9770	13950	13950.00	0.00	0	0	14036	13992	13926	13882	13816	13960	13850	61	4180	5000	9760	10	1	1214878	169	153.30	0.33	12	0.00	91.00	42198.00	21850	20240219	-36.16	13150	20241209	6.08	15400	-9.42	20250117	13640	2.27	20250102	21400	-34.81	20240220	13150	6.08	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
58	20250219	160125	57	100.00	KOSPI		금속	N	N	N	N		N	13950	-20	5	-0.14	12668460	912	67.56	13970	13970	13860	18160	9780	13970	13890.86	0.00	0	6	14363	14166	13933	13736	13503	14050	13620	61	4190	5000	9770	10	1	1214878	169	153.30	0.33	12	0.08	91.00	42198.00	21850	20240219	-36.16	13150	20241209	6.08	15400	-9.42	20250117	13640	2.27	20250102	21850	-36.16	20240219	13150	6.08	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
59	20250219	150126	57	100.00	KOSPI		금속	N	N	N	N		N	13910	-60	5	-0.43	11845570	853	63.19	13970	13970	13860	18160	9780	13970	13886.95	0.00	0	6	14363	14166	13933	13736	13503	14050	13620	61	4190	5000	9770	10	1	1214878	169	152.86	0.33	12	0.07	91.00	42198.00	21850	20240219	-36.34	13150	20241209	5.78	15400	-9.68	20250117	13640	1.98	20250102	21850	-36.34	20240219	13150	5.78	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
60	20250219	140125	57	100.00	KOSPI		금속	N	N	N	N		N	13880	-90	5	-0.64	7584140	546	40.44	13970	13970	13860	18160	9780	13970	13890.37	0.00	0	6	14363	14166	13933	13736	13503	14050	13620	61	4190	5000	9770	10	1	1214878	169	152.53	0.33	12	0.04	91.00	42198.00	21850	20240219	-36.48	13150	20241209	5.55	15400	-9.87	20250117	13640	1.76	20250102	21850	-36.48	20240219	13150	5.55	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
61	20250219	130125	57	100.00	KOSPI		금속	N	N	N	N		N	13880	-90	5	-0.64	7334320	528	39.11	13970	13970	13860	18160	9780	13970	13890.76	0.00	0	6	14363	14166	13933	13736	13503	14050	13620	61	4190	5000	9770	10	1	1214878	169	152.53	0.33	12	0.04	91.00	42198.00	21850	20240219	-36.48	13150	20241209	5.55	15400	-9.87	20250117	13640	1.76	20250102	21850	-36.48	20240219	13150	5.55	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
62	20250219	120125	57	100.00	KOSPI		금속	N	N	N	N		N	13890	-80	5	-0.57	4751270	342	25.33	13970	13970	13870	18160	9780	13970	13892.60	0.00	0	6	14363	14166	13933	13736	13503	14050	13620	61	4190	5000	9770	10	1	1214878	169	152.64	0.33	12	0.03	91.00	42198.00	21850	20240219	-36.43	13150	20241209	5.63	15400	-9.81	20250117	13640	1.83	20250102	21850	-36.43	20240219	13150	5.63	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
63	20250219	110125	57	100.00	KOSPI		금속	N	N	N	N		N	13890	-80	5	-0.57	2945370	212	15.70	13970	13970	13870	18160	9780	13970	13893.25	0.00	0	6	14363	14166	13933	13736	13503	14050	13620	61	4190	5000	9770	10	1	1214878	169	152.64	0.33	12	0.02	91.00	42198.00	21850	20240219	-36.43	13150	20241209	5.63	15400	-9.81	20250117	13640	1.83	20250102	21850	-36.43	20240219	13150	5.63	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
64	20250219	100125	57	100.00	KOSPI		금속	N	N	N	N		N	13920	-50	5	-0.36	1528790	110	8.15	13970	13970	13870	18160	9780	13970	13898.09	0.00	0	6	14363	14166	13933	13736	13503	14050	13620	61	4190	5000	9770	10	1	1214878	169	152.97	0.33	12	0.01	91.00	42198.00	21850	20240219	-36.29	13150	20241209	5.86	15400	-9.61	20250117	13640	2.05	20250102	21850	-36.29	20240219	13150	5.86	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
65	20250219	090125	57	100.00	KOSPI		금속	N	N	N	N		N	13970	0	3	0.00	223520	16	1.19	13970	13970	13970	18160	9780	13970	13970.00	0.00	0	-3	14363	14166	13933	13736	13503	14050	13620	61	4190	5000	9770	10	1	1214878	170	153.52	0.33	12	0.00	91.00	42198.00	21850	20240219	-36.06	13150	20241209	6.24	15400	-9.29	20250117	13640	2.42	20250102	21850	-36.06	20240219	13150	6.24	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
66	20250218	160125	57	100.00	KOSPI		금속	N	N	N	N		N	13970	-160	5	-1.13	18833180	1349	60.77	14060	14130	13700	18360	9900	14130	13960.85	0.00	0	12	14383	14256	14053	13926	13723	14155	13825	61	4230	5000	9890	10	1	1214878	170	153.52	0.33	12	0.11	91.00	42198.00	21850	20240219	-36.06	13150	20241209	6.24	15400	-9.29	20250117	13640	2.42	20250102	21850	-36.06	20240219	13150	6.24	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
67	20250218	150125	57	100.00	KOSPI		금속	N	N	N	N		N	13970	-160	5	-1.13	18036590	1292	58.20	14060	14130	13700	18360	9900	14130	13960.21	0.00	0	25	14383	14256	14053	13926	13723	14155	13825	61	4230	5000	9890	10	1	1214878	170	153.52	0.33	12	0.11	91.00	42198.00	21850	20240219	-36.06	13150	20241209	6.24	15400	-9.29	20250117	13640	2.42	20250102	21850	-36.06	20240219	13150	6.24	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
68	20250218	140125	57	100.00	KOSPI		금속	N	N	N	N		N	14000	-130	5	-0.92	16469370	1180	53.15	14060	14130	13700	18360	9900	14130	13957.09	0.00	0	105	14383	14256	14053	13926	13723	14155	13825	61	4230	5000	9890	10	1	1214878	170	153.85	0.33	12	0.10	91.00	42198.00	21850	20240219	-35.93	13150	20241209	6.46	15400	-9.09	20250117	13640	2.64	20250102	21850	-35.93	20240219	13150	6.46	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
69	20250218	130125	57	100.00	KOSPI		금속	N	N	N	N		N	14040	-90	5	-0.64	15853860	1136	51.17	14060	14130	13700	18360	9900	14130	13955.86	0.00	0	95	14383	14256	14053	13926	13723	14155	13825	61	4230	5000	9890	10	1	1214878	171	154.29	0.33	12	0.09	91.00	42198.00	21850	20240219	-35.74	13150	20241209	6.77	15400	-8.83	20250117	13640	2.93	20250102	21850	-35.74	20240219	13150	6.77	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
70	20250218	120125	57	100.00	KOSPI		금속	N	N	N	N		N	14040	-90	5	-0.64	15460740	1108	49.91	14060	14130	13700	18360	9900	14130	13953.74	0.00	0	95	14383	14256	14053	13926	13723	14155	13825	61	4230	5000	9890	10	1	1214878	171	154.29	0.33	12	0.09	91.00	42198.00	21850	20240219	-35.74	13150	20241209	6.77	15400	-8.83	20250117	13640	2.93	20250102	21850	-35.74	20240219	13150	6.77	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
71	20250218	110125	57	100.00	KOSPI		금속	N	N	N	N		N	13800	-330	5	-2.34	6450930	460	20.72	14060	14130	13700	18360	9900	14130	14023.76	0.00	0	-2	14383	14256	14053	13926	13723	14155	13825	61	4230	5000	9890	10	1	1214878	168	151.65	0.33	12	0.04	91.00	42198.00	21850	20240219	-36.84	13150	20241209	4.94	15400	-10.39	20250117	13640	1.17	20250102	21850	-36.84	20240219	13150	4.94	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
72	20250218	100125	57	100.00	KOSPI		금속	N	N	N	N		N	14050	-80	5	-0.57	4864370	347	15.63	14060	14130	13700	18360	9900	14130	14018.36	0.00	0	-2	14383	14256	14053	13926	13723	14155	13825	61	4230	5000	9890	10	1	1214878	171	154.40	0.33	12	0.03	91.00	42198.00	21850	20240219	-35.70	13150	20241209	6.84	15400	-8.77	20250117	13640	3.01	20250102	21850	-35.70	20240219	13150	6.84	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
73	20250218	090125	57	100.00	KOSPI		금속	N	N	N	N		N	14060	-70	5	-0.50	1114100	80	3.60	14060	14060	13700	18360	9900	14130	13926.25	0.00	0	0	14383	14256	14053	13926	13723	14155	13825	61	4230	5000	9890	10	1	1214878	171	154.51	0.33	12	0.01	91.00	42198.00	21850	20240219	-35.65	13150	20241209	6.92	15400	-8.70	20250117	13640	3.08	20250102	21850	-35.65	20240219	13150	6.92	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
74	20250217	160125	57	100.00	KOSPI		금속	N	N	N	N		N	14130	-50	5	-0.35	31066250	2219	711.22	14180	14180	13850	18430	9930	14180	14000.05	0.00	0	-11	14300	14240	14210	14150	14120	14225	14135	61	4250	5000	9920	10	1	1214878	172	155.27	0.33	12	0.18	91.00	42198.00	21850	20240219	-35.33	13150	20241209	7.45	15400	-8.25	20250117	13640	3.59	20250102	21850	-35.33	20240219	13150	7.45	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
75	20250217	150126	57	100.00	KOSPI		금속	N	N	N	N		N	14110	-70	5	-0.49	30034970	2146	687.82	14180	14180	13850	18430	9930	14180	13995.79	0.00	0	-7	14300	14240	14210	14150	14120	14225	14135	61	4250	5000	9920	10	1	1214878	171	155.05	0.33	12	0.18	91.00	42198.00	21850	20240219	-35.42	13150	20241209	7.30	15400	-8.38	20250117	13640	3.45	20250102	21850	-35.42	20240219	13150	7.30	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
76	20250217	140124	57	100.00	KOSPI		금속	N	N	N	N		N	14160	-20	5	-0.14	29893830	2136	684.62	14180	14180	13850	18430	9930	14180	13995.24	0.00	0	-6	14300	14240	14210	14150	14120	14225	14135	61	4250	5000	9920	10	1	1214878	172	155.60	0.34	12	0.18	91.00	42198.00	21850	20240219	-35.19	13150	20241209	7.68	15400	-8.05	20250117	13640	3.81	20250102	21850	-35.19	20240219	13150	7.68	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
77	20250217	130125	57	100.00	KOSPI		금속	N	N	N	N		N	14170	-10	5	-0.07	28689570	2051	657.37	14180	14180	13850	18430	9930	14180	13988.09	0.00	0	-6	14300	14240	14210	14150	14120	14225	14135	61	4250	5000	9920	10	1	1214878	172	155.71	0.34	12	0.17	91.00	42198.00	21850	20240219	-35.15	13150	20241209	7.76	15400	-7.99	20250117	13640	3.89	20250102	21850	-35.15	20240219	13150	7.76	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
78	20250217	120125	57	100.00	KOSPI		금속	N	N	N	N		N	14170	-10	5	-0.07	28420410	2032	651.28	14180	14180	13850	18430	9930	14180	13986.42	0.00	0	-6	14300	14240	14210	14150	14120	14225	14135	61	4250	5000	9920	10	1	1214878	172	155.71	0.34	12	0.17	91.00	42198.00	21850	20240219	-35.15	13150	20241209	7.76	15400	-7.99	20250117	13640	3.89	20250102	21850	-35.15	20240219	13150	7.76	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
79	20250217	110125	57	100.00	KOSPI		금속	N	N	N	N		N	14050	-130	5	-0.92	20537390	1467	470.19	14180	14180	13870	18430	9930	14180	13999.58	0.00	0	-4	14300	14240	14210	14150	14120	14225	14135	61	4250	5000	9920	10	1	1214878	171	154.40	0.33	12	0.12	91.00	42198.00	21850	20240219	-35.70	13150	20241209	6.84	15400	-8.77	20250117	13640	3.01	20250102	21850	-35.70	20240219	13150	6.84	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
80	20250217	100125	57	100.00	KOSPI		금속	N	N	N	N		N	14000	-180	5	-1.27	3310020	236	75.64	14180	14180	13970	18430	9930	14180	14025.51	0.00	0	-5	14300	14240	14210	14150	14120	14225	14135	61	4250	5000	9920	10	1	1214878	170	153.85	0.33	12	0.02	91.00	42198.00	21850	20240219	-35.93	13150	20241209	6.46	15400	-9.09	20250117	13640	2.64	20250102	21850	-35.93	20240219	13150	6.46	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
81	20250217	090124	57	100.00	KOSPI		금속	N	N	N	N		N	14170	-10	5	-0.07	198510	14	4.49	14180	14180	14170	18430	9930	14180	14179.29	0.00	0	0	14300	14240	14210	14150	14120	14225	14135	61	4250	5000	9920	10	1	1214878	172	155.71	0.34	12	0.00	91.00	42198.00	21850	20240219	-35.15	13150	20241209	7.76	15400	-7.99	20250117	13640	3.89	20250102	21850	-35.15	20240219	13150	7.76	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
82	20250214	160124	57	100.00	KOSPI		금속	N	N	N	N		N	14180	-90	5	-0.63	4428100	311	10.18	14270	14270	14180	18550	9990	14270	14238.26	0.00	0	0	14970	14620	14260	13910	13550	14440	13730	61	4280	5000	9980	10	1	1214878	172	155.82	0.34	12	0.03	91.00	42198.00	21850	20240219	-35.10	13150	20241209	7.83	15400	-7.92	20250117	13640	3.96	20250102	21850	-35.10	20240219	13150	7.83	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
83	20250214	150125	57	100.00	KOSPI		금속	N	N	N	N		N	14190	-80	5	-0.56	4399730	309	10.11	14270	14270	14190	18550	9990	14270	14238.61	0.00	0	1	14970	14620	14260	13910	13550	14440	13730	61	4280	5000	9980	10	1	1214878	172	155.93	0.34	12	0.03	91.00	42198.00	21850	20240219	-35.06	13150	20241209	7.91	15400	-7.86	20250117	13640	4.03	20250102	21850	-35.06	20240219	13150	7.91	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
84	20250214	140125	57	100.00	KOSPI		금속	N	N	N	N		N	14190	-80	5	-0.56	3945650	277	9.07	14270	14270	14190	18550	9990	14270	14244.22	0.00	0	1	14970	14620	14260	13910	13550	14440	13730	61	4280	5000	9980	10	1	1214878	172	155.93	0.34	12	0.02	91.00	42198.00	21850	20240219	-35.06	13150	20241209	7.91	15400	-7.86	20250117	13640	4.03	20250102	21850	-35.06	20240219	13150	7.91	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
85	20250214	130125	57	100.00	KOSPI		금속	N	N	N	N		N	14210	-60	5	-0.42	3519910	247	8.09	14270	14270	14210	18550	9990	14270	14250.65	0.00	0	13	14970	14620	14260	13910	13550	14440	13730	61	4280	5000	9980	10	1	1214878	173	156.15	0.34	12	0.02	91.00	42198.00	21850	20240219	-34.97	13150	20241209	8.06	15400	-7.73	20250117	13640	4.18	20250102	21850	-34.97	20240219	13150	8.06	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
86	20250214	120124	57	100.00	KOSPI		금속	N	N	N	N		N	14260	-10	5	-0.07	2695420	189	6.19	14270	14270	14220	18550	9990	14270	14261.48	0.00	0	1	14970	14620	14260	13910	13550	14440	13730	61	4280	5000	9980	10	1	1214878	173	156.70	0.34	12	0.02	91.00	42198.00	21850	20240219	-34.74	13150	20241209	8.44	15400	-7.40	20250117	13640	4.55	20250102	21850	-34.74	20240219	13150	8.44	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
87	20250214	110125	57	100.00	KOSPI		금속	N	N	N	N		N	14270	0	3	0.00	2681160	188	6.15	14270	14270	14220	18550	9990	14270	14261.49	0.00	0	1	14970	14620	14260	13910	13550	14440	13730	61	4280	5000	9980	10	1	1214878	173	156.81	0.34	12	0.02	91.00	42198.00	21850	20240219	-34.69	13150	20241209	8.52	15400	-7.34	20250117	13640	4.62	20250102	21850	-34.69	20240219	13150	8.52	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
88	20250214	100125	57	100.00	KOSPI		금속	N	N	N	N		N	14220	-50	5	-0.35	2595540	182	5.96	14270	14270	14220	18550	9990	14270	14261.21	0.00	0	1	14970	14620	14260	13910	13550	14440	13730	61	4280	5000	9980	10	1	1214878	173	156.26	0.34	12	0.01	91.00	42198.00	21850	20240219	-34.92	13150	20241209	8.14	15400	-7.66	20250117	13640	4.25	20250102	21850	-34.92	20240219	13150	8.14	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
89	20250214	090125	57	100.00	KOSPI		금속	N	N	N	N		N	14270	0	3	0.00	485180	34	1.11	14270	14270	14270	18550	9990	14270	14270.00	0.00	0	0	14970	14620	14260	13910	13550	14440	13730	61	4280	5000	9980	10	1	1214878	173	156.81	0.34	12	0.00	91.00	42198.00	21850	20240219	-34.69	13150	20241209	8.52	15400	-7.34	20250117	13640	4.62	20250102	21850	-34.69	20240219	13150	8.52	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
90	20250213	160124	57	100.00	KOSPI		금속	N	N	N	N		N	14270	-420	5	-2.86	43471110	3055	951.71	14510	14610	13900	19090	10290	14690	14229.50	0.00	0	-24	14850	14770	14610	14530	14370	14810	14570	61	4400	5000	10280	10	1	1214878	173	156.81	0.34	12	0.25	91.00	42198.00	21850	20240219	-34.69	13150	20241209	8.52	15400	-7.34	20250117	13640	4.62	20250102	21850	-34.69	20240219	13150	8.52	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
91	20250213	150124	57	100.00	KOSPI		금속	N	N	N	N		N	14170	-520	5	-3.54	39169700	2753	857.63	14510	14610	13900	19090	10290	14690	14228.01	0.00	0	-24	14850	14770	14610	14530	14370	14810	14570	61	4400	5000	10280	10	1	1214878	172	155.71	0.34	12	0.23	91.00	42198.00	21850	20240219	-35.15	13150	20241209	7.76	15400	-7.99	20250117	13640	3.89	20250102	21850	-35.15	20240219	13150	7.76	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
92	20250213	140124	57	100.00	KOSPI		금속	N	N	N	N		N	14120	-570	5	-3.88	34042130	2391	744.86	14510	14610	13900	19090	10290	14690	14237.61	0.00	0	-24	14850	14770	14610	14530	14370	14810	14570	61	4400	5000	10280	10	1	1214878	172	155.16	0.33	12	0.20	91.00	42198.00	21850	20240219	-35.38	13150	20241209	7.38	15400	-8.31	20250117	13640	3.52	20250102	21850	-35.38	20240219	13150	7.38	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
93	20250213	130124	57	100.00	KOSPI		금속	N	N	N	N		N	14270	-420	5	-2.86	20981360	1468	457.32	14510	14610	13900	19090	10290	14690	14292.48	0.00	0	2	14850	14770	14610	14530	14370	14810	14570	61	4400	5000	10280	10	1	1214878	173	156.81	0.34	12	0.12	91.00	42198.00	21850	20240219	-34.69	13150	20241209	8.52	15400	-7.34	20250117	13640	4.62	20250102	21850	-34.69	20240219	13150	8.52	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
94	20250213	120125	57	100.00	KOSPI		금속	N	N	N	N		N	14360	-330	5	-2.25	15139460	1061	330.53	14510	14610	13900	19090	10290	14690	14269.05	0.00	0	0	14850	14770	14610	14530	14370	14810	14570	61	4400	5000	10280	10	1	1214878	174	157.80	0.34	12	0.09	91.00	42198.00	21850	20240219	-34.28	13150	20241209	9.20	15400	-6.75	20250117	13640	5.28	20250102	21850	-34.28	20240219	13150	9.20	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
95	20250213	110124	57	100.00	KOSPI		금속	N	N	N	N		N	14430	-260	5	-1.77	11648530	818	254.83	14510	14610	13900	19090	10290	14690	14240.26	0.00	0	0	14850	14770	14610	14530	14370	14810	14570	61	4400	5000	10280	10	1	1214878	175	158.57	0.34	12	0.07	91.00	42198.00	21850	20240219	-33.96	13150	20241209	9.73	15400	-6.30	20250117	13640	5.79	20250102	21850	-33.96	20240219	13150	9.73	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
96	20250213	100125	57	100.00	KOSPI		금속	N	N	N	N		N	14440	-250	5	-1.70	11345740	797	248.29	14510	14610	13900	19090	10290	14690	14235.56	0.00	0	4	14850	14770	14610	14530	14370	14810	14570	61	4400	5000	10280	10	1	1214878	175	158.68	0.34	12	0.07	91.00	42198.00	21850	20240219	-33.91	13150	20241209	9.81	15400	-6.23	20250117	13640	5.87	20250102	21850	-33.91	20240219	13150	9.81	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
97	20250213	090124	57	100.00	KOSPI		금속	N	N	N	N		N	14690	0	3	0.00	0	0	0.00	0	0	0	19090	10290	14690	0.00	0.00	0	0	14850	14770	14610	14530	14370	14810	14570	61	4400	5000	10280	10	1	1214878	178	161.43	0.35	12	0.00	91.00	42198.00	21850	20240219	-32.77	13150	20241209	11.71	15400	-4.61	20250117	13640	7.70	20250102	21850	-32.77	20240219	13150	11.71	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
98	20250212	160124	57	100.00	KOSPI		금속	N	N	N	N		N	14690	0	3	0.00	4684100	321	17.20	14690	14690	14450	19090	10290	14690	14592.21	0.00	0	1	14970	14830	14680	14540	14390	14755	14465	61	4400	5000	10280	10	1	1214878	178	161.43	0.35	12	0.03	91.00	42198.00	21850	20240219	-32.77	13150	20241209	11.71	15400	-4.61	20250117	13640	7.70	20250102	21850	-32.77	20240219	13150	11.71	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
99	20250212	150124	57	100.00	KOSPI		금속	N	N	N	N		N	14680	-10	5	-0.07	4199820	288	15.43	14690	14690	14500	19090	10290	14690	14582.71	0.00	0	23	14970	14830	14680	14540	14390	14755	14465	61	4400	5000	10280	10	1	1214878	178	161.32	0.35	12	0.02	91.00	42198.00	21850	20240219	-32.81	13150	20241209	11.63	15400	-4.68	20250117	13640	7.62	20250102	21850	-32.81	20240219	13150	11.63	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
100	20250212	140124	57	100.00	KOSPI		금속	N	N	N	N		N	14510	-180	5	-1.23	3241950	222	11.90	14690	14690	14510	19090	10290	14690	14603.38	0.00	0	0	14970	14830	14680	14540	14390	14755	14465	61	4400	5000	10280	10	1	1214878	176	159.45	0.34	12	0.02	91.00	42198.00	21850	20240219	-33.59	13150	20241209	10.34	15400	-5.78	20250117	13640	6.38	20250102	21850	-33.59	20240219	13150	10.34	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
101	20250212	130124	57	100.00	KOSPI		금속	N	N	N	N		N	14590	-100	5	-0.68	2762910	189	10.13	14690	14690	14590	19090	10290	14690	14618.57	0.00	0	0	14970	14830	14680	14540	14390	14755	14465	61	4400	5000	10280	10	1	1214878	177	160.33	0.35	12	0.02	91.00	42198.00	21850	20240219	-33.23	13150	20241209	10.95	15400	-5.26	20250117	13640	6.96	20250102	21850	-33.23	20240219	13150	10.95	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
102	20250212	120124	57	100.00	KOSPI		금속	N	N	N	N		N	14680	-10	5	-0.07	409260	28	1.50	14690	14690	14590	19090	10290	14690	14616.43	0.00	0	0	14970	14830	14680	14540	14390	14755	14465	61	4400	5000	10280	10	1	1214878	178	161.32	0.35	12	0.00	91.00	42198.00	21850	20240219	-32.81	13150	20241209	11.63	15400	-4.68	20250117	13640	7.62	20250102	21850	-32.81	20240219	13150	11.63	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
103	20250212	110124	57	100.00	KOSPI		금속	N	N	N	N		N	14680	-10	5	-0.07	350650	24	1.29	14690	14690	14590	19090	10290	14690	14610.42	0.00	0	0	14970	14830	14680	14540	14390	14755	14465	61	4400	5000	10280	10	1	1214878	178	161.32	0.35	12	0.00	91.00	42198.00	21850	20240219	-32.81	13150	20241209	11.63	15400	-4.68	20250117	13640	7.62	20250102	21850	-32.81	20240219	13150	11.63	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
104	20250212	100124	57	100.00	KOSPI		금속	N	N	N	N		N	14590	-100	5	-0.68	219150	15	0.80	14690	14690	14590	19090	10290	14690	14610.00	0.00	0	0	14970	14830	14680	14540	14390	14755	14465	61	4400	5000	10280	10	1	1214878	177	160.33	0.35	12	0.00	91.00	42198.00	21850	20240219	-33.23	13150	20241209	10.95	15400	-5.26	20250117	13640	6.96	20250102	21850	-33.23	20240219	13150	10.95	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
105	20250212	090124	57	100.00	KOSPI		금속	N	N	N	N		N	14690	0	3	0.00	44070	3	0.16	14690	14690	14690	19090	10290	14690	14690.00	0.00	0	0	14970	14830	14680	14540	14390	14755	14465	61	4400	5000	10280	10	1	1214878	178	161.43	0.35	12	0.00	91.00	42198.00	21850	20240219	-32.77	13150	20241209	11.71	15400	-4.61	20250117	13640	7.70	20250102	21850	-32.77	20240219	13150	11.71	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
106	20250211	160124	57	100.00	KOSPI		금속	N	N	N	N		N	14690	-140	5	-0.94	27337260	1866	113.71	14720	14820	14530	19270	10390	14830	14650.19	0.00	0	-7	15183	15006	14833	14656	14483	14920	14570	61	4440	5000	10380	10	1	1214878	178	161.43	0.35	12	0.15	91.00	42198.00	21850	20240219	-32.77	13150	20241209	11.71	15400	-4.61	20250117	13640	7.70	20250102	21850	-32.77	20240219	13150	11.71	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
107	20250211	150124	57	100.00	KOSPI		금속	N	N	N	N		N	14690	-140	5	-0.94	24450470	1668	101.65	14720	14820	14530	19270	10390	14830	14658.56	0.00	0	30	15183	15006	14833	14656	14483	14920	14570	61	4440	5000	10380	10	1	1214878	178	161.43	0.35	12	0.14	91.00	42198.00	21850	20240219	-32.77	13150	20241209	11.71	15400	-4.61	20250117	13640	7.70	20250102	21850	-32.77	20240219	13150	11.71	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
108	20250211	140124	57	100.00	KOSPI		금속	N	N	N	N		N	14590	-240	5	-1.62	21775610	1485	90.49	14720	14820	14530	19270	10390	14830	14663.71	0.00	0	28	15183	15006	14833	14656	14483	14920	14570	61	4440	5000	10380	10	1	1214878	177	160.33	0.35	12	0.12	91.00	42198.00	21850	20240219	-33.23	13150	20241209	10.95	15400	-5.26	20250117	13640	6.96	20250102	21850	-33.23	20240219	13150	10.95	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
109	20250211	130123	57	100.00	KOSPI		금속	N	N	N	N		N	14690	-140	5	-0.94	8667350	586	35.71	14720	14820	14690	19270	10390	14830	14790.70	0.00	0	28	15183	15006	14833	14656	14483	14920	14570	61	4440	5000	10380	10	1	1214878	178	161.43	0.35	12	0.05	91.00	42198.00	21850	20240219	-32.77	13150	20241209	11.71	15400	-4.61	20250117	13640	7.70	20250102	21850	-32.77	20240219	13150	11.71	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
110	20250211	120124	57	100.00	KOSPI		금속	N	N	N	N		N	14690	-140	5	-0.94	8667350	586	35.71	14720	14820	14690	19270	10390	14830	14790.70	0.00	0	28	15183	15006	14833	14656	14483	14920	14570	61	4440	5000	10380	10	1	1214878	178	161.43	0.35	12	0.05	91.00	42198.00	21850	20240219	-32.77	13150	20241209	11.71	15400	-4.61	20250117	13640	7.70	20250102	21850	-32.77	20240219	13150	11.71	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
111	20250211	110124	57	100.00	KOSPI		금속	N	N	N	N		N	14690	-140	5	-0.94	8344160	564	34.37	14720	14820	14690	19270	10390	14830	14794.61	0.00	0	28	15183	15006	14833	14656	14483	14920	14570	61	4440	5000	10380	10	1	1214878	178	161.43	0.35	12	0.05	91.00	42198.00	21850	20240219	-32.77	13150	20241209	11.71	15400	-4.61	20250117	13640	7.70	20250102	21850	-32.77	20240219	13150	11.71	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
112	20250211	100124	57	100.00	KOSPI		금속	N	N	N	N		N	14760	-70	5	-0.47	8196810	554	33.76	14720	14820	14720	19270	10390	14830	14795.69	0.00	0	28	15183	15006	14833	14656	14483	14920	14570	61	4440	5000	10380	10	1	1214878	179	162.20	0.35	12	0.05	91.00	42198.00	21850	20240219	-32.45	13150	20241209	12.24	15400	-4.16	20250117	13640	8.21	20250102	21850	-32.45	20240219	13150	12.24	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
113	20250211	090124	57	100.00	KOSPI		금속	N	N	N	N		N	14810	-20	5	-0.13	588990	40	2.44	14720	14820	14720	19270	10390	14830	14724.75	0.00	0	38	15183	15006	14833	14656	14483	14920	14570	61	4440	5000	10380	10	1	1214878	180	162.75	0.35	12	0.00	91.00	42198.00	21850	20240219	-32.22	13150	20241209	12.62	15400	-3.83	20250117	13640	8.58	20250102	21850	-32.22	20240219	13150	12.62	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
114	20250210	160124	57	100.00	KOSPI		금속	N	N	N	N		N	14830	-180	5	-1.20	24269420	1640	66.40	15010	15010	14660	19510	10510	15010	14798.43	0.00	0	-15	15456	15232	14786	14562	14116	15345	14675	61	4500	5000	10500	10	1	1214878	180	162.97	0.35	12	0.13	91.00	42198.00	21850	20240219	-32.13	13150	20241209	12.78	15400	-3.70	20250117	13640	8.72	20250102	21850	-32.13	20240219	13150	12.78	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
115	20250210	150123	57	100.00	KOSPI		금속	N	N	N	N		N	14750	-260	5	-1.73	23691420	1601	64.82	15010	15010	14660	19510	10510	15010	14797.89	0.00	0	-15	15456	15232	14786	14562	14116	15345	14675	61	4500	5000	10500	10	1	1214878	179	162.09	0.35	12	0.13	91.00	42198.00	21850	20240219	-32.49	13150	20241209	12.17	15400	-4.22	20250117	13640	8.14	20250102	21850	-32.49	20240219	13150	12.17	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
116	20250210	140124	57	100.00	KOSPI		금속	N	N	N	N		N	14750	-260	5	-1.73	23573420	1593	64.49	15010	15010	14660	19510	10510	15010	14798.13	0.00	0	-16	15456	15232	14786	14562	14116	15345	14675	61	4500	5000	10500	10	1	1214878	179	162.09	0.35	12	0.13	91.00	42198.00	21850	20240219	-32.49	13150	20241209	12.17	15400	-4.22	20250117	13640	8.14	20250102	21850	-32.49	20240219	13150	12.17	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
117	20250210	130124	57	100.00	KOSPI		금속	N	N	N	N		N	14880	-130	5	-0.87	17054630	1152	46.64	15010	15010	14660	19510	10510	15010	14804.37	0.00	0	-18	15456	15232	14786	14562	14116	15345	14675	61	4500	5000	10500	10	1	1214878	181	163.52	0.35	12	0.09	91.00	42198.00	21850	20240219	-31.90	13150	20241209	13.16	15400	-3.38	20250117	13640	9.09	20250102	21850	-31.90	20240219	13150	13.16	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
118	20250210	120124	57	100.00	KOSPI		금속	N	N	N	N		N	14810	-200	5	-1.33	17024940	1150	46.56	15010	15010	14660	19510	10510	15010	14804.30	0.00	0	-18	15456	15232	14786	14562	14116	15345	14675	61	4500	5000	10500	10	1	1214878	180	162.75	0.35	12	0.09	91.00	42198.00	21850	20240219	-32.22	13150	20241209	12.62	15400	-3.83	20250117	13640	8.58	20250102	21850	-32.22	20240219	13150	12.62	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
119	20250210	110123	57	100.00	KOSPI		금속	N	N	N	N		N	14710	-300	5	-2.00	2177410	146	5.91	15010	15010	14660	19510	10510	15010	14913.77	0.00	0	-19	15456	15232	14786	14562	14116	15345	14675	61	4500	5000	10500	10	1	1214878	179	161.65	0.35	12	0.01	91.00	42198.00	21850	20240219	-32.68	13150	20241209	11.86	15400	-4.48	20250117	13640	7.84	20250102	21850	-32.68	20240219	13150	11.86	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
120	20250210	100123	57	100.00	KOSPI		금속	N	N	N	N		N	14710	-300	5	-2.00	1971440	132	5.34	15010	15010	14710	19510	10510	15010	14935.15	0.00	0	-20	15456	15232	14786	14562	14116	15345	14675	61	4500	5000	10500	10	1	1214878	179	161.65	0.35	12	0.01	91.00	42198.00	21850	20240219	-32.68	13150	20241209	11.86	15400	-4.48	20250117	13640	7.84	20250102	21850	-32.68	20240219	13150	11.86	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
121	20250210	090124	57	100.00	KOSPI		금속	N	N	N	N		N	15000	-10	5	-0.07	1200790	80	3.24	15010	15010	15000	19510	10510	15010	15009.88	0.00	0	0	15456	15232	14786	14562	14116	15345	14675	61	4500	5000	10500	10	1	1214878	182	164.84	0.36	12	0.01	91.00	42198.00	21850	20240219	-31.35	13150	20241209	14.07	15400	-2.60	20250117	13640	9.97	20250102	21850	-31.35	20240219	13150	14.07	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
122	20250207	160123	57	100.00	KOSPI		금속	N	N	N	N		N	15010	570	2	3.95	35696640	2468	228.31	14440	15010	14340	18770	10110	14440	14463.79	0.00	0	-47	14646	14542	14406	14302	14166	14475	14235	61	4330	5000	10100	10	1	1214878	182	164.95	0.36	12	0.20	91.00	42198.00	21850	20240219	-31.30	13150	20241209	14.14	15400	-2.53	20250117	13640	10.04	20250102	21850	-31.30	20240219	13150	14.14	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
123	20250207	150123	57	100.00	KOSPI		금속	N	N	N	N		N	14730	290	2	2.01	32526540	2253	208.42	14440	14730	14340	18770	10110	14440	14436.99	0.00	0	-47	14646	14542	14406	14302	14166	14475	14235	61	4330	5000	10100	10	1	1214878	179	161.87	0.35	12	0.19	91.00	42198.00	21850	20240219	-32.59	13150	20241209	12.02	15400	-4.35	20250117	13640	7.99	20250102	21850	-32.59	20240219	13150	12.02	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
124	20250207	140123	57	100.00	KOSPI		금속	N	N	N	N		N	14390	-50	5	-0.35	22961010	1593	147.36	14440	14480	14340	18770	10110	14440	14413.69	0.00	0	-127	14646	14542	14406	14302	14166	14475	14235	61	4330	5000	10100	10	1	1214878	175	158.13	0.34	12	0.13	91.00	42198.00	21850	20240219	-34.14	13150	20241209	9.43	15400	-6.56	20250117	13640	5.50	20250102	21850	-34.14	20240219	13150	9.43	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
125	20250207	130123	57	100.00	KOSPI		금속	N	N	N	N		N	14460	20	2	0.14	21075850	1462	135.25	14440	14480	14340	18770	10110	14440	14415.77	0.00	0	-127	14646	14542	14406	14302	14166	14475	14235	61	4330	5000	10100	10	1	1214878	176	158.90	0.34	12	0.12	91.00	42198.00	21850	20240219	-33.82	13150	20241209	9.96	15400	-6.10	20250117	13640	6.01	20250102	21850	-33.82	20240219	13150	9.96	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
126	20250207	120123	57	100.00	KOSPI		금속	N	N	N	N		N	14460	20	2	0.14	20627590	1431	132.38	14440	14480	14340	18770	10110	14440	14414.81	0.00	0	-127	14646	14542	14406	14302	14166	14475	14235	61	4330	5000	10100	10	1	1214878	176	158.90	0.34	12	0.12	91.00	42198.00	21850	20240219	-33.82	13150	20241209	9.96	15400	-6.10	20250117	13640	6.01	20250102	21850	-33.82	20240219	13150	9.96	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
127	20250207	110123	57	100.00	KOSPI		금속	N	N	N	N		N	14470	30	2	0.21	20526370	1424	131.73	14440	14480	14340	18770	10110	14440	14414.59	0.00	0	-127	14646	14542	14406	14302	14166	14475	14235	61	4330	5000	10100	10	1	1214878	176	159.01	0.34	12	0.12	91.00	42198.00	21850	20240219	-33.78	13150	20241209	10.04	15400	-6.04	20250117	13640	6.09	20250102	21850	-33.78	20240219	13150	10.04	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
128	20250207	100123	57	100.00	KOSPI		금속	N	N	N	N		N	14400	-40	5	-0.28	18567900	1288	119.15	14440	14480	14340	18770	10110	14440	14416.07	0.00	0	-127	14646	14542	14406	14302	14166	14475	14235	61	4330	5000	10100	10	1	1214878	175	158.24	0.34	12	0.11	91.00	42198.00	21850	20240219	-34.10	13150	20241209	9.51	15400	-6.49	20250117	13640	5.57	20250102	21850	-34.10	20240219	13150	9.51	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
129	20250207	090123	57	100.00	KOSPI		금속	N	N	N	N		N	14440	0	3	0.00	3422280	237	21.92	14440	14440	14440	18770	10110	14440	14440.00	0.00	0	0	14646	14542	14406	14302	14166	14475	14235	61	4330	5000	10100	10	1	1214878	175	158.68	0.34	12	0.02	91.00	42198.00	21850	20240219	-33.91	13150	20241209	9.81	15400	-6.23	20250117	13640	5.87	20250102	21850	-33.91	20240219	13150	9.81	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
130	20250206	160122	57	100.00	KOSPI		금속	N	N	N	N		N	14440	-70	5	-0.48	15512150	1081	177.50	14510	14510	14270	18860	10160	14510	14349.81	0.00	0	0	14923	14716	14613	14406	14303	14665	14355	61	4350	5000	10150	10	1	1214878	175	158.68	0.34	12	0.09	91.00	42198.00	21850	20240219	-33.91	13150	20241209	9.81	15400	-6.23	20250117	13640	5.87	20250102	21850	-33.91	20240219	13150	9.81	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
131	20250206	150122	57	100.00	KOSPI		금속	N	N	N	N		N	14300	-210	5	-1.45	12071290	841	138.10	14510	14510	14300	18860	10160	14510	14353.50	0.00	0	0	14923	14716	14613	14406	14303	14665	14355	61	4350	5000	10150	10	1	1214878	174	157.14	0.34	12	0.07	91.00	42198.00	21850	20240219	-34.55	13150	20241209	8.75	15400	-7.14	20250117	13640	4.84	20250102	21850	-34.55	20240219	13150	8.75	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
132	20250206	140123	57	100.00	KOSPI		금속	N	N	N	N		N	14310	-200	5	-1.38	9825690	684	112.32	14510	14510	14310	18860	10160	14510	14365.04	0.00	0	0	14923	14716	14613	14406	14303	14665	14355	61	4350	5000	10150	10	1	1214878	174	157.25	0.34	12	0.06	91.00	42198.00	21850	20240219	-34.51	13150	20241209	8.82	15400	-7.08	20250117	13640	4.91	20250102	21850	-34.51	20240219	13150	8.82	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
133	20250206	130122	57	100.00	KOSPI		금속	N	N	N	N		N	14350	-160	5	-1.10	8665050	603	99.01	14510	14510	14350	18860	10160	14510	14369.90	0.00	0	0	14923	14716	14613	14406	14303	14665	14355	61	4350	5000	10150	10	1	1214878	174	157.69	0.34	12	0.05	91.00	42198.00	21850	20240219	-34.32	13150	20241209	9.13	15400	-6.82	20250117	13640	5.21	20250102	21850	-34.32	20240219	13150	9.13	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
134	20250206	120122	57	100.00	KOSPI		금속	N	N	N	N		N	14440	-70	5	-0.48	6469410	450	73.89	14510	14510	14350	18860	10160	14510	14376.47	0.00	0	0	14923	14716	14613	14406	14303	14665	14355	61	4350	5000	10150	10	1	1214878	175	158.68	0.34	12	0.04	91.00	42198.00	21850	20240219	-33.91	13150	20241209	9.81	15400	-6.23	20250117	13640	5.87	20250102	21850	-33.91	20240219	13150	9.81	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
135	20250206	110120	57	100.00	KOSPI		금속	N	N	N	N		N	14370	-140	5	-0.96	6382980	444	72.91	14510	14510	14350	18860	10160	14510	14376.08	0.00	0	0	14923	14716	14613	14406	14303	14665	14355	61	4350	5000	10150	10	1	1214878	175	157.91	0.34	12	0.04	91.00	42198.00	21850	20240219	-34.23	13150	20241209	9.28	15400	-6.69	20250117	13640	5.35	20250102	21850	-34.23	20240219	13150	9.28	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
136	20250206	100122	57	100.00	KOSPI		금속	N	N	N	N		N	14440	-70	5	-0.48	4241360	295	48.44	14510	14510	14350	18860	10160	14510	14377.49	0.00	0	0	14923	14716	14613	14406	14303	14665	14355	61	4350	5000	10150	10	1	1214878	175	158.68	0.34	12	0.02	91.00	42198.00	21850	20240219	-33.91	13150	20241209	9.81	15400	-6.23	20250117	13640	5.87	20250102	21850	-33.91	20240219	13150	9.81	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
137	20250206	090122	57	100.00	KOSPI		금속	N	N	N	N		N	14510	0	3	0.00	203140	14	2.30	14510	14510	14510	18860	10160	14510	14510.00	0.00	0	0	14923	14716	14613	14406	14303	14665	14355	61	4350	5000	10150	10	1	1214878	176	159.45	0.34	12	0.00	91.00	42198.00	21850	20240219	-33.59	13150	20241209	10.34	15400	-5.78	20250117	13640	6.38	20250102	21850	-33.59	20240219	13150	10.34	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
138	20250205	160122	57	100.00	KOSPI		금속	N	N	N	N		N	14510	-310	5	-2.09	8842830	601	98.69	14820	14820	14510	19260	10380	14820	14713.53	0.00	0	-12	15040	14930	14850	14740	14660	14890	14700	61	4440	5000	10370	10	1	1214878	176	159.45	0.34	12	0.05	91.00	42198.00	22150	20240123	-34.49	13150	20241209	10.34	15400	-5.78	20250117	13640	6.38	20250102	21850	-33.59	20240219	13150	10.34	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
139	20250205	150121	57	100.00	KOSPI		금속	N	N	N	N		N	14670	-150	5	-1.01	8130840	552	90.64	14820	14820	14660	19260	10380	14820	14729.78	0.00	0	30	15040	14930	14850	14740	14660	14890	14700	61	4440	5000	10370	10	1	1214878	178	161.21	0.35	12	0.05	91.00	42198.00	22150	20240123	-33.77	13150	20241209	11.56	15400	-4.74	20250117	13640	7.55	20250102	21850	-32.86	20240219	13150	11.56	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
140	20250205	140122	57	100.00	KOSPI		금속	N	N	N	N		N	14730	-90	5	-0.61	7499960	509	83.58	14820	14820	14660	19260	10380	14820	14734.70	0.00	0	0	15040	14930	14850	14740	14660	14890	14700	61	4440	5000	10370	10	1	1214878	179	161.87	0.35	12	0.04	91.00	42198.00	22150	20240123	-33.50	13150	20241209	12.02	15400	-4.35	20250117	13640	7.99	20250102	21850	-32.59	20240219	13150	12.02	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
141	20250205	130121	57	100.00	KOSPI		금속	N	N	N	N		N	14730	-90	5	-0.61	7426310	504	82.76	14820	14820	14660	19260	10380	14820	14734.74	0.00	0	0	15040	14930	14850	14740	14660	14890	14700	61	4440	5000	10370	10	1	1214878	179	161.87	0.35	12	0.04	91.00	42198.00	22150	20240123	-33.50	13150	20241209	12.02	15400	-4.35	20250117	13640	7.99	20250102	21850	-32.59	20240219	13150	12.02	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
142	20250205	120122	57	100.00	KOSPI		금속	N	N	N	N		N	14730	-90	5	-0.61	5011990	340	55.83	14820	14820	14660	19260	10380	14820	14741.15	0.00	0	0	15040	14930	14850	14740	14660	14890	14700	61	4440	5000	10370	10	1	1214878	179	161.87	0.35	12	0.03	91.00	42198.00	22150	20240123	-33.50	13150	20241209	12.02	15400	-4.35	20250117	13640	7.99	20250102	21850	-32.59	20240219	13150	12.02	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
143	20250205	110121	57	100.00	KOSPI		금속	N	N	N	N		N	14730	-90	5	-0.61	5011990	340	55.83	14820	14820	14660	19260	10380	14820	14741.15	0.00	0	0	15040	14930	14850	14740	14660	14890	14700	61	4440	5000	10370	10	1	1214878	179	161.87	0.35	12	0.03	91.00	42198.00	22150	20240123	-33.50	13150	20241209	12.02	15400	-4.35	20250117	13640	7.99	20250102	21850	-32.59	20240219	13150	12.02	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
144	20250205	100122	57	100.00	KOSPI		금속	N	N	N	N		N	14730	-90	5	-0.61	4894210	332	54.52	14820	14820	14660	19260	10380	14820	14741.60	0.00	0	0	15040	14930	14850	14740	14660	14890	14700	61	4440	5000	10370	10	1	1214878	179	161.87	0.35	12	0.03	91.00	42198.00	22150	20240123	-33.50	13150	20241209	12.02	15400	-4.35	20250117	13640	7.99	20250102	21850	-32.59	20240219	13150	12.02	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
145	20250205	090122	57	100.00	KOSPI		금속	N	N	N	N		N	14820	0	3	0.00	88920	6	0.99	14820	14820	14820	19260	10380	14820	14820.00	0.00	0	0	15040	14930	14850	14740	14660	14890	14700	61	4440	5000	10370	10	1	1214878	180	162.86	0.35	12	0.00	91.00	42198.00	22150	20240123	-33.09	13150	20241209	12.70	15400	-3.77	20250117	13640	8.65	20250102	21850	-32.17	20240219	13150	12.70	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
146	20250204	160120	57	100.00	KOSPI		금속	N	N	N	N		N	14820	-150	5	-1.00	9053680	609	23.20	14960	14960	14770	19460	10480	14970	14866.47	0.00	0	2	15443	15206	14863	14626	14283	15325	14745	61	4490	5000	10470	10	1	1214878	180	162.86	0.35	12	0.05	91.00	42198.00	22150	20240122	-33.09	13150	20241209	12.70	15400	-3.77	20250117	13640	8.65	20250102	21850	-32.17	20240219	13150	12.70	20241209	0.06	N	001770	5000	60 억		0	N	N	1	N	00	N
147	20250204	150121	57	100.00	KOSPI		금속	N	N	N	N		N	14830	-140	5	-0.94	8579360	577	21.98	14960	14960	14770	19460	10480	14970	14868.91	0.00	0	15	15443	15206	14863	14626	14283	15325	14745	61	4490	5000	10470	10	1	1214878	180	162.97	0.35	12	0.05	91.00	42198.00	22150	20240122	-33.05	13150	20241209	12.78	15400	-3.70	20250117	13640	8.72	20250102	21850	-32.13	20240219	13150	12.78	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
148	20250204	140121	57	100.00	KOSPI		금속	N	N	N	N		N	14820	-150	5	-1.00	8446360	568	21.64	14960	14960	14770	19460	10480	14970	14870.35	0.00	0	15	15443	15206	14863	14626	14283	15325	14745	61	4490	5000	10470	10	1	1214878	180	162.86	0.35	12	0.05	91.00	42198.00	22150	20240122	-33.09	13150	20241209	12.70	15400	-3.77	20250117	13640	8.65	20250102	21850	-32.17	20240219	13150	12.70	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
149	20250204	130121	57	100.00	KOSPI		금속	N	N	N	N		N	14830	-140	5	-0.94	5282020	354	13.49	14960	14960	14830	19460	10480	14970	14920.96	0.00	0	0	15443	15206	14863	14626	14283	15325	14745	61	4490	5000	10470	10	1	1214878	180	162.97	0.35	12	0.03	91.00	42198.00	22150	20240122	-33.05	13150	20241209	12.78	15400	-3.70	20250117	13640	8.72	20250102	21850	-32.13	20240219	13150	12.78	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
150	20250204	120121	57	100.00	KOSPI		금속	N	N	N	N		N	14890	-80	5	-0.53	5133500	344	13.10	14960	14960	14890	19460	10480	14970	14922.97	0.00	0	0	15443	15206	14863	14626	14283	15325	14745	61	4490	5000	10470	10	1	1214878	181	163.63	0.35	12	0.03	91.00	42198.00	22150	20240122	-32.78	13150	20241209	13.23	15400	-3.31	20250117	13640	9.16	20250102	21850	-31.85	20240219	13150	13.23	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
151	20250204	110120	57	100.00	KOSPI		금속	N	N	N	N		N	14960	-10	5	-0.07	4910050	329	12.53	14960	14960	14890	19460	10480	14970	14924.16	0.00	0	0	15443	15206	14863	14626	14283	15325	14745	61	4490	5000	10470	10	1	1214878	182	164.40	0.35	12	0.03	91.00	42198.00	22150	20240122	-32.46	13150	20241209	13.76	15400	-2.86	20250117	13640	9.68	20250102	21850	-31.53	20240219	13150	13.76	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
152	20250204	100121	57	100.00	KOSPI		금속	N	N	N	N		N	14960	-10	5	-0.07	2139230	143	5.45	14960	14960	14950	19460	10480	14970	14959.65	0.00	0	0	15443	15206	14863	14626	14283	15325	14745	61	4490	5000	10470	10	1	1214878	182	164.40	0.35	12	0.01	91.00	42198.00	22150	20240122	-32.46	13150	20241209	13.76	15400	-2.86	20250117	13640	9.68	20250102	21850	-31.53	20240219	13150	13.76	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N
153	20250204	090121	57	100.00	KOSPI		금속	N	N	N	N		N	14960	-10	5	-0.07	59840	4	0.15	14960	14960	14960	19460	10480	14970	14960.00	0.00	0	0	15443	15206	14863	14626	14283	15325	14745	61	4490	5000	10470	10	1	1214878	182	164.40	0.35	12	0.00	91.00	42198.00	22150	20240122	-32.46	13150	20241209	13.76	15400	-2.86	20250117	13640	9.68	20250102	21850	-31.53	20240219	13150	13.76	20241209	0.06	N	001770	5000	60 억		0	N	N	0	N	00	N