KissMeData/001940/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19260	60	2	0.31	146399990	7648	102.51	19190	19290	18990	24950	13440	19200	19142.26	6.51	-3221	19466	19332	19116	18982	18766	19400	19050	185	5750	1000	13820	10	1	14176380	2730	3.42	0.27	12	0.05	5627.00	70799.00	27800	20240219	-30.72	18060	20250203	6.64	19960	-3.51	20250102	18060	6.64	20250203	27400	-29.71	20240315	18060	6.64	20250203	0.10	N	001940	1000	184 억	923069	N	N	5	N	N
3	20250228	150129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19190	-10	5	-0.05	140464420	7339	98.36	19190	19290	18990	24950	13440	19200	19139.45	6.51	-3078	19466	19332	19116	18982	18766	19400	19050	185	5750	1000	13820	10	1	14176380	2720	3.41	0.27	12	0.05	5627.00	70799.00	27800	20240219	-30.97	18060	20250203	6.26	19960	-3.86	20250102	18060	6.26	20250203	27400	-29.96	20240315	18060	6.26	20250203	0.10	N	001940	1000	184 억	923069	N	N	86	N	N
4	20250228	140130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19220	20	2	0.10	137373970	7178	96.21	19190	19290	18990	24950	13440	19200	19138.20	6.51	-3096	19466	19332	19116	18982	18766	19400	19050	185	5750	1000	13820	10	1	14176380	2725	3.42	0.27	12	0.05	5627.00	70799.00	27800	20240219	-30.86	18060	20250203	6.42	19960	-3.71	20250102	18060	6.42	20250203	27400	-29.85	20240315	18060	6.42	20250203	0.10	N	001940	1000	184 억	923069	N	N	86	N	N
5	20250228	130129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19250	50	2	0.26	121384710	6346	85.06	19190	19290	18990	24950	13440	19200	19127.75	6.51	-2929	19466	19332	19116	18982	18766	19400	19050	185	5750	1000	13820	10	1	14176380	2729	3.42	0.27	12	0.04	5627.00	70799.00	27800	20240219	-30.76	18060	20250203	6.59	19960	-3.56	20250102	18060	6.59	20250203	27400	-29.74	20240315	18060	6.59	20250203	0.10	N	001940	1000	184 억	923069	N	N	86	N	N
6	20250228	120128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19290	90	2	0.47	94439080	4943	66.25	19190	19290	18990	24950	13440	19200	19105.62	6.51	-2114	19466	19332	19116	18982	18766	19400	19050	185	5750	1000	13820	10	1	14176380	2735	3.43	0.27	12	0.03	5627.00	70799.00	27800	20240219	-30.61	18060	20250203	6.81	19960	-3.36	20250102	18060	6.81	20250203	27400	-29.60	20240315	18060	6.81	20250203	0.10	N	001940	1000	184 억	923069	N	N	86	N	N
7	20250228	110129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19150	-50	5	-0.26	54529310	2862	38.36	19190	19240	18990	24950	13440	19200	19052.87	6.51	-1297	19466	19332	19116	18982	18766	19400	19050	185	5750	1000	13820	10	1	14176380	2715	3.40	0.27	12	0.02	5627.00	70799.00	27800	20240219	-31.12	18060	20250203	6.04	19960	-4.06	20250102	18060	6.04	20250203	27400	-30.11	20240315	18060	6.04	20250203	0.10	N	001940	1000	184 억	923069	N	N	86	N	N
8	20250228	100129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19120	-80	5	-0.42	21904490	1150	15.41	19190	19240	18990	24950	13440	19200	19047.38	6.51	-395	19466	19332	19116	18982	18766	19400	19050	185	5750	1000	13820	10	1	14176380	2711	3.40	0.27	12	0.01	5627.00	70799.00	27800	20240219	-31.22	18060	20250203	5.87	19960	-4.21	20250102	18060	5.87	20250203	27400	-30.22	20240315	18060	5.87	20250203	0.10	N	001940	1000	184 억	923069	N	N	86	N	N
9	20250228	090130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19120	-80	5	-0.42	1400530	73	0.98	19190	19240	19120	24950	13440	19200	19185.34	6.51	-22	19466	19332	19116	18982	18766	19400	19050	185	5750	1000	13820	10	1	14176380	2711	3.40	0.27	12	0.00	5627.00	70799.00	27800	20240219	-31.22	18060	20250203	5.87	19960	-4.21	20250102	18060	5.87	20250203	27400	-30.22	20240315	18060	5.87	20250203	0.10	N	001940	1000	184 억	923069	N	N	86	N	N
10	20250227	160128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19200	250	2	1.32	142212920	7461	74.71	19110	19250	18900	24600	13270	18950	19060.84	6.51	-1343	19203	19076	18973	18846	18743	19025	18795	185	5650	1000	13640	10	1	14176380	2722	3.41	0.27	12	0.05	5627.00	70799.00	27800	20240219	-30.94	18060	20250203	6.31	19960	-3.81	20250102	18060	6.31	20250203	27400	-29.93	20240315	18060	6.31	20250203	0.11	N	001940	1000	184 억	923256	N	N	86	N	N
11	20250227	150129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19230	280	2	1.48	123125670	6466	64.74	19110	19250	18900	24600	13270	18950	19042.02	6.51	-1347	19203	19076	18973	18846	18743	19025	18795	185	5650	1000	13640	10	1	14176380	2726	3.42	0.27	12	0.05	5627.00	70799.00	27800	20240219	-30.83	18060	20250203	6.48	19960	-3.66	20250102	18060	6.48	20250203	27400	-29.82	20240315	18060	6.48	20250203	0.11	N	001940	1000	184 억	923256	N	N	0	N	N
12	20250227	140129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19010	60	2	0.32	75302830	3964	39.69	19110	19120	18900	24600	13270	18950	18996.68	6.51	-1072	19203	19076	18973	18846	18743	19025	18795	185	5650	1000	13640	10	1	14176380	2695	3.38	0.27	12	0.03	5627.00	70799.00	27800	20240219	-31.62	18060	20250203	5.26	19960	-4.76	20250102	18060	5.26	20250203	27400	-30.62	20240315	18060	5.26	20250203	0.11	N	001940	1000	184 억	923256	N	N	0	N	N
13	20250227	130129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19020	70	2	0.37	67134180	3534	35.39	19110	19120	18900	24600	13270	18950	18996.66	6.51	-1119	19203	19076	18973	18846	18743	19025	18795	185	5650	1000	13640	10	1	14176380	2696	3.38	0.27	12	0.02	5627.00	70799.00	27800	20240219	-31.58	18060	20250203	5.32	19960	-4.71	20250102	18060	5.32	20250203	27400	-30.58	20240315	18060	5.32	20250203	0.11	N	001940	1000	184 억	923256	N	N	0	N	N
14	20250227	120129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18970	20	2	0.11	56853050	2992	29.96	19110	19120	18900	24600	13270	18950	19001.69	6.51	-1414	19203	19076	18973	18846	18743	19025	18795	185	5650	1000	13640	10	1	14176380	2689	3.37	0.27	12	0.02	5627.00	70799.00	27800	20240219	-31.76	18060	20250203	5.04	19960	-4.96	20250102	18060	5.04	20250203	27400	-30.77	20240315	18060	5.04	20250203	0.11	N	001940	1000	184 억	923256	N	N	0	N	N
15	20250227	110129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18910	-40	5	-0.21	39505750	2078	20.81	19110	19120	18900	24600	13270	18950	19011.43	6.51	-1065	19203	19076	18973	18846	18743	19025	18795	185	5650	1000	13640	10	1	14176380	2681	3.36	0.27	12	0.01	5627.00	70799.00	27800	20240219	-31.98	18060	20250203	4.71	19960	-5.26	20250102	18060	4.71	20250203	27400	-30.99	20240315	18060	4.71	20250203	0.11	N	001940	1000	184 억	923256	N	N	0	N	N
16	20250227	100132	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18910	-40	5	-0.21	20263510	1063	10.64	19110	19120	18900	24600	13270	18950	19062.57	6.51	-633	19203	19076	18973	18846	18743	19025	18795	185	5650	1000	13640	10	1	14176380	2681	3.36	0.27	12	0.01	5627.00	70799.00	27800	20240219	-31.98	18060	20250203	4.71	19960	-5.26	20250102	18060	4.71	20250203	27400	-30.99	20240315	18060	4.71	20250203	0.11	N	001940	1000	184 억	923256	N	N	0	N	N
17	20250227	090133	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19100	150	2	0.79	38210	2	0.02	19110	19110	19100	24600	13270	18950	19105.00	6.51	-1	19203	19076	18973	18846	18743	19025	18795	185	5650	1000	13640	10	1	14176380	2708	3.39	0.27	12	0.00	5627.00	70799.00	27800	20240219	-31.29	18060	20250203	5.76	19960	-4.31	20250102	18060	5.76	20250203	27400	-30.29	20240315	18060	5.76	20250203	0.11	N	001940	1000	184 억	923256	N	N	0	N	N
18	20250226	160129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18950	-190	5	-0.99	189290240	9987	215.56	19100	19100	18870	24850	13400	19140	18953.67	6.51	539	19506	19322	19196	19012	18886	19260	18950	185	5710	1000	13780	10	1	14176380	2686	3.37	0.27	12	0.07	5627.00	70799.00	27800	20240219	-31.83	18060	20250203	4.93	19960	-5.06	20250102	18060	4.93	20250203	27400	-30.84	20240315	18060	4.93	20250203	0.10	N	001940	1000	184 억	922537	N	N	2	N	N
19	20250226	150129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18920	-220	5	-1.15	184500300	9734	210.10	19100	19100	18870	24850	13400	19140	18954.21	6.51	571	19506	19322	19196	19012	18886	19260	18950	185	5710	1000	13780	10	1	14176380	2682	3.36	0.27	12	0.07	5627.00	70799.00	27800	20240219	-31.94	18060	20250203	4.76	19960	-5.21	20250102	18060	4.76	20250203	27400	-30.95	20240315	18060	4.76	20250203	0.10	N	001940	1000	184 억	922537	N	N	2	N	N
20	20250226	140129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18870	-270	5	-1.41	170682490	9004	194.34	19100	19100	18870	24850	13400	19140	18956.30	6.51	650	19506	19322	19196	19012	18886	19260	18950	185	5710	1000	13780	10	1	14176380	2675	3.35	0.27	12	0.06	5627.00	70799.00	27800	20240219	-32.12	18060	20250203	4.49	19960	-5.46	20250102	18060	4.49	20250203	27400	-31.13	20240315	18060	4.49	20250203	0.10	N	001940	1000	184 억	922537	N	N	2	N	N
21	20250226	130129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18910	-230	5	-1.20	160917810	8487	183.19	19100	19100	18870	24850	13400	19140	18960.51	6.51	742	19506	19322	19196	19012	18886	19260	18950	185	5710	1000	13780	10	1	14176380	2681	3.36	0.27	12	0.06	5627.00	70799.00	27800	20240219	-31.98	18060	20250203	4.71	19960	-5.26	20250102	18060	4.71	20250203	27400	-30.99	20240315	18060	4.71	20250203	0.10	N	001940	1000	184 억	922537	N	N	2	N	N
22	20250226	120129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18890	-250	5	-1.31	155702840	8211	177.23	19100	19100	18870	24850	13400	19140	18962.71	6.51	883	19506	19322	19196	19012	18886	19260	18950	185	5710	1000	13780	10	1	14176380	2678	3.36	0.27	12	0.06	5627.00	70799.00	27800	20240219	-32.05	18060	20250203	4.60	19960	-5.36	20250102	18060	4.60	20250203	27400	-31.06	20240315	18060	4.60	20250203	0.10	N	001940	1000	184 억	922537	N	N	2	N	N
23	20250226	110129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18930	-210	5	-1.10	136541980	7198	155.36	19100	19100	18900	24850	13400	19140	18969.43	6.51	1465	19506	19322	19196	19012	18886	19260	18950	185	5710	1000	13780	10	1	14176380	2684	3.36	0.27	12	0.05	5627.00	70799.00	27800	20240219	-31.91	18060	20250203	4.82	19960	-5.16	20250102	18060	4.82	20250203	27400	-30.91	20240315	18060	4.82	20250203	0.10	N	001940	1000	184 억	922537	N	N	2	N	N
24	20250226	100128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18980	-160	5	-0.84	96369680	5078	109.61	19100	19100	18900	24850	13400	19140	18977.88	6.51	1593	19506	19322	19196	19012	18886	19260	18950	185	5710	1000	13780	10	1	14176380	2691	3.37	0.27	12	0.04	5627.00	70799.00	27800	20240219	-31.73	18060	20250203	5.09	19960	-4.91	20250102	18060	5.09	20250203	27400	-30.73	20240315	18060	5.09	20250203	0.10	N	001940	1000	184 억	922537	N	N	2	N	N
25	20250226	090130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19140	0	3	0.00	0	0	0.00	0	0	0	24850	13400	19140	0.00	6.51	0	19506	19322	19196	19012	18886	19260	18950	185	5710	1000	13780	10	1	14176380	2713	3.40	0.27	12	0.00	5627.00	70799.00	27800	20240219	-31.15	18060	20250203	5.98	19960	-4.11	20250102	18060	5.98	20250203	27400	-30.15	20240315	18060	5.98	20250203	0.10	N	001940	1000	184 억	922537	N	N	2	N	N
26	20250225	160129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19140	-160	5	-0.83	88959680	4633	37.91	19380	19380	19070	25050	13510	19300	19201.31	6.51	-506	19700	19500	19280	19080	18860	19390	18970	185	5750	1000	13890	10	1	14176380	2713	3.40	0.27	12	0.03	5627.00	70799.00	28500	20240214	-32.84	18060	20250203	5.98	19960	-4.11	20250102	18060	5.98	20250203	27400	-30.15	20240315	18060	5.98	20250203	0.08	N	001940	1000	184 억	923127	N	N	2	N	N
27	20250225	150129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19210	-90	5	-0.47	65641790	3417	27.96	19380	19380	19070	25050	13510	19300	19210.36	6.51	-316	19700	19500	19280	19080	18860	19390	18970	185	5750	1000	13890	10	1	14176380	2723	3.41	0.27	12	0.02	5627.00	70799.00	28500	20240214	-32.60	18060	20250203	6.37	19960	-3.76	20250102	18060	6.37	20250203	27400	-29.89	20240315	18060	6.37	20250203	0.08	N	001940	1000	184 억	923127	N	N	15	N	N
28	20250225	140128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19210	-90	5	-0.47	63471070	3304	27.03	19380	19380	19070	25050	13510	19300	19210.37	6.51	-321	19700	19500	19280	19080	18860	19390	18970	185	5750	1000	13890	10	1	14176380	2723	3.41	0.27	12	0.02	5627.00	70799.00	28500	20240214	-32.60	18060	20250203	6.37	19960	-3.76	20250102	18060	6.37	20250203	27400	-29.89	20240315	18060	6.37	20250203	0.08	N	001940	1000	184 억	923127	N	N	15	N	N
29	20250225	130128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19220	-80	5	-0.41	59877910	3117	25.50	19380	19380	19070	25050	13510	19300	19210.11	6.51	-324	19700	19500	19280	19080	18860	19390	18970	185	5750	1000	13890	10	1	14176380	2725	3.42	0.27	12	0.02	5627.00	70799.00	28500	20240214	-32.56	18060	20250203	6.42	19960	-3.71	20250102	18060	6.42	20250203	27400	-29.85	20240315	18060	6.42	20250203	0.08	N	001940	1000	184 억	923127	N	N	15	N	N
30	20250225	120128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19240	-60	5	-0.31	49570260	2581	21.12	19380	19380	19070	25050	13510	19300	19205.83	6.51	-246	19700	19500	19280	19080	18860	19390	18970	185	5750	1000	13890	10	1	14176380	2728	3.42	0.27	12	0.02	5627.00	70799.00	28500	20240214	-32.49	18060	20250203	6.53	19960	-3.61	20250102	18060	6.53	20250203	27400	-29.78	20240315	18060	6.53	20250203	0.08	N	001940	1000	184 억	923127	N	N	15	N	N
31	20250225	110128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19250	-50	5	-0.26	32575030	1700	13.91	19380	19380	19070	25050	13510	19300	19161.78	6.51	250	19700	19500	19280	19080	18860	19390	18970	185	5750	1000	13890	10	1	14176380	2729	3.42	0.27	12	0.01	5627.00	70799.00	28500	20240214	-32.46	18060	20250203	6.59	19960	-3.56	20250102	18060	6.59	20250203	27400	-29.74	20240315	18060	6.59	20250203	0.08	N	001940	1000	184 억	923127	N	N	15	N	N
32	20250225	100128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19150	-150	5	-0.78	29024070	1515	12.40	19380	19380	19070	25050	13510	19300	19157.80	6.51	314	19700	19500	19280	19080	18860	19390	18970	185	5750	1000	13890	10	1	14176380	2715	3.40	0.27	12	0.01	5627.00	70799.00	28500	20240214	-32.81	18060	20250203	6.04	19960	-4.06	20250102	18060	6.04	20250203	27400	-30.11	20240315	18060	6.04	20250203	0.08	N	001940	1000	184 억	923127	N	N	15	N	N
33	20250225	090128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19380	80	2	0.41	1763580	91	0.74	19380	19380	19380	25050	13510	19300	19380.00	6.51	0	19700	19500	19280	19080	18860	19390	18970	185	5750	1000	13890	10	1	14176380	2747	3.44	0.27	12	0.00	5627.00	70799.00	28500	20240214	-32.00	18060	20250203	7.31	19960	-2.91	20250102	18060	7.31	20250203	27400	-29.27	20240315	18060	7.31	20250203	0.08	N	001940	1000	184 억	923127	N	N	15	N	N
34	20250224	160128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19300	-90	5	-0.46	234834970	12222	76.75	19390	19480	19060	25200	13580	19390	19214.12	6.51	-493	19663	19526	19333	19196	19003	19595	19265	185	5810	1000	13960	10	1	14176380	2736	3.43	0.27	12	0.09	5627.00	70799.00	28900	20240213	-33.22	18060	20250203	6.87	19960	-3.31	20250102	18060	6.87	20250203	27400	-29.56	20240315	18060	6.87	20250203	0.08	N	001940	1000	184 억	923512	N	N	15	N	N
35	20250224	150128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19210	-180	5	-0.93	219667960	11434	71.80	19390	19480	19060	25200	13580	19390	19211.82	6.51	-452	19663	19526	19333	19196	19003	19595	19265	185	5810	1000	13960	10	1	14176380	2723	3.41	0.27	12	0.08	5627.00	70799.00	28900	20240213	-33.53	18060	20250203	6.37	19960	-3.76	20250102	18060	6.37	20250203	27400	-29.89	20240315	18060	6.37	20250203	0.08	N	001940	1000	184 억	923512	N	N	4	N	N
36	20250224	140128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19220	-170	5	-0.88	215763880	11231	70.53	19390	19480	19060	25200	13580	19390	19211.46	6.51	-315	19663	19526	19333	19196	19003	19595	19265	185	5810	1000	13960	10	1	14176380	2725	3.42	0.27	12	0.08	5627.00	70799.00	28900	20240213	-33.49	18060	20250203	6.42	19960	-3.71	20250102	18060	6.42	20250203	27400	-29.85	20240315	18060	6.42	20250203	0.08	N	001940	1000	184 억	923512	N	N	4	N	N
37	20250224	130128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19170	-220	5	-1.13	191145360	9950	62.48	19390	19480	19060	25200	13580	19390	19210.59	6.51	336	19663	19526	19333	19196	19003	19595	19265	185	5810	1000	13960	10	1	14176380	2718	3.41	0.27	12	0.07	5627.00	70799.00	28900	20240213	-33.67	18060	20250203	6.15	19960	-3.96	20250102	18060	6.15	20250203	27400	-30.04	20240315	18060	6.15	20250203	0.08	N	001940	1000	184 억	923512	N	N	4	N	N
38	20250224	120128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19140	-250	5	-1.29	184199640	9588	60.21	19390	19480	19060	25200	13580	19390	19211.48	6.51	609	19663	19526	19333	19196	19003	19595	19265	185	5810	1000	13960	10	1	14176380	2713	3.40	0.27	12	0.07	5627.00	70799.00	28900	20240213	-33.77	18060	20250203	5.98	19960	-4.11	20250102	18060	5.98	20250203	27400	-30.15	20240315	18060	5.98	20250203	0.08	N	001940	1000	184 억	923512	N	N	4	N	N
39	20250224	110128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19240	-150	5	-0.77	132150130	6872	43.15	19390	19480	19060	25200	13580	19390	19230.23	6.51	575	19663	19526	19333	19196	19003	19595	19265	185	5810	1000	13960	10	1	14176380	2728	3.42	0.27	12	0.05	5627.00	70799.00	28900	20240213	-33.43	18060	20250203	6.53	19960	-3.61	20250102	18060	6.53	20250203	27400	-29.78	20240315	18060	6.53	20250203	0.08	N	001940	1000	184 억	923512	N	N	4	N	N
40	20250224	100127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19220	-170	5	-0.88	116465380	6057	38.04	19390	19480	19060	25200	13580	19390	19228.23	6.51	1093	19663	19526	19333	19196	19003	19595	19265	185	5810	1000	13960	10	1	14176380	2725	3.42	0.27	12	0.04	5627.00	70799.00	28900	20240213	-33.49	18060	20250203	6.42	19960	-3.71	20250102	18060	6.42	20250203	27400	-29.85	20240315	18060	6.42	20250203	0.08	N	001940	1000	184 억	923512	N	N	4	N	N
41	20250224	090128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19480	90	2	0.46	1357390	70	0.44	19390	19480	19390	25200	13580	19390	19391.29	6.51	0	19663	19526	19333	19196	19003	19595	19265	185	5810	1000	13960	10	1	14176380	2762	3.46	0.28	12	0.00	5627.00	70799.00	28900	20240213	-32.60	18060	20250203	7.86	19960	-2.40	20250102	18060	7.86	20250203	27400	-28.91	20240315	18060	7.86	20250203	0.08	N	001940	1000	184 억	923512	N	N	4	N	N
42	20250221	160127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19390	180	2	0.94	307820940	15924	116.36	19140	19470	19140	24950	13450	19210	19330.63	6.50	504	19603	19406	19293	19096	18983	19505	19195	185	5740	1000	13830	10	1	14176380	2749	3.45	0.27	12	0.11	5627.00	70799.00	29200	20240208	-33.60	18060	20250203	7.36	19960	-2.86	20250102	18060	7.36	20250203	27800	-30.25	20240223	18060	7.36	20250203	0.08	N	001940	1000	184 억	922099	N	N	4	N	N
43	20250221	150128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19380	170	2	0.88	302587050	15654	114.39	19140	19470	19140	24950	13450	19210	19329.70	6.50	599	19603	19406	19293	19096	18983	19505	19195	185	5740	1000	13830	10	1	14176380	2747	3.44	0.27	12	0.11	5627.00	70799.00	29200	20240208	-33.63	18060	20250203	7.31	19960	-2.91	20250102	18060	7.31	20250203	27800	-30.29	20240223	18060	7.31	20250203	0.08	N	001940	1000	184 억	922099	N	N	11	N	N
44	20250221	140128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19370	160	2	0.83	268874780	13913	101.67	19140	19470	19140	24950	13450	19210	19325.44	6.50	746	19603	19406	19293	19096	18983	19505	19195	185	5740	1000	13830	10	1	14176380	2746	3.44	0.27	12	0.10	5627.00	70799.00	29200	20240208	-33.66	18060	20250203	7.25	19960	-2.96	20250102	18060	7.25	20250203	27800	-30.32	20240223	18060	7.25	20250203	0.08	N	001940	1000	184 억	922099	N	N	11	N	N
45	20250221	130128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19360	150	2	0.78	258613080	13383	97.79	19140	19470	19140	24950	13450	19210	19324.00	6.50	969	19603	19406	19293	19096	18983	19505	19195	185	5740	1000	13830	10	1	14176380	2745	3.44	0.27	12	0.09	5627.00	70799.00	29200	20240208	-33.70	18060	20250203	7.20	19960	-3.01	20250102	18060	7.20	20250203	27800	-30.36	20240223	18060	7.20	20250203	0.08	N	001940	1000	184 억	922099	N	N	11	N	N
46	20250221	120128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19300	90	2	0.47	242272190	12538	91.62	19140	19470	19140	24950	13450	19210	19323.03	6.50	1073	19603	19406	19293	19096	18983	19505	19195	185	5740	1000	13830	10	1	14176380	2736	3.43	0.27	12	0.09	5627.00	70799.00	29200	20240208	-33.90	18060	20250203	6.87	19960	-3.31	20250102	18060	6.87	20250203	27800	-30.58	20240223	18060	6.87	20250203	0.08	N	001940	1000	184 억	922099	N	N	11	N	N
47	20250221	110128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19310	100	2	0.52	224679170	11626	84.95	19140	19470	19140	24950	13450	19210	19325.58	6.50	1401	19603	19406	19293	19096	18983	19505	19195	185	5740	1000	13830	10	1	14176380	2737	3.43	0.27	12	0.08	5627.00	70799.00	29200	20240208	-33.87	18060	20250203	6.92	19960	-3.26	20250102	18060	6.92	20250203	27800	-30.54	20240223	18060	6.92	20250203	0.08	N	001940	1000	184 억	922099	N	N	11	N	N
48	20250221	100129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19450	240	2	1.25	136533580	7062	51.60	19140	19450	19140	24950	13450	19210	19333.56	6.50	716	19603	19406	19293	19096	18983	19505	19195	185	5740	1000	13830	10	1	14176380	2757	3.46	0.27	12	0.05	5627.00	70799.00	29200	20240208	-33.39	18060	20250203	7.70	19960	-2.56	20250102	18060	7.70	20250203	27800	-30.04	20240223	18060	7.70	20250203	0.08	N	001940	1000	184 억	922099	N	N	11	N	N
49	20250221	090128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19140	-70	5	-0.36	1722600	90	0.66	19140	19140	19140	24950	13450	19210	19140.00	6.50	-19	19603	19406	19293	19096	18983	19505	19195	185	5740	1000	13830	10	1	14176380	2713	3.40	0.27	12	0.00	5627.00	70799.00	29200	20240208	-34.45	18060	20250203	5.98	19960	-4.11	20250102	18060	5.98	20250203	27800	-31.15	20240223	18060	5.98	20250203	0.08	N	001940	1000	184 억	922099	N	N	11	N	N
50	20250220	160128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19210	10	2	0.05	264202770	13685	74.35	19200	19490	19180	24950	13440	19200	19306.01	6.50	305	19893	19546	19323	18976	18753	19435	18865	185	5750	1000	13820	10	1	14176380	2723	3.41	0.27	12	0.10	5627.00	70799.00	29200	20240208	-34.21	18060	20250203	6.37	19960	-3.76	20250102	18060	6.37	20250203	27800	-30.90	20240223	18060	6.37	20250203	0.08	N	001940	1000	184 억	920794	N	N	11	N	N
51	20250220	150127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19300	100	2	0.52	207972090	10773	58.53	19200	19490	19180	24950	13440	19200	19304.94	6.50	913	19893	19546	19323	18976	18753	19435	18865	185	5750	1000	13820	10	1	14176380	2736	3.43	0.27	12	0.08	5627.00	70799.00	29200	20240208	-33.90	18060	20250203	6.87	19960	-3.31	20250102	18060	6.87	20250203	27800	-30.58	20240223	18060	6.87	20250203	0.08	N	001940	1000	184 억	920794	N	N	25	N	N
52	20250220	140128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19370	170	2	0.89	184161390	9538	51.82	19200	19490	19180	24950	13440	19200	19308.18	6.50	544	19893	19546	19323	18976	18753	19435	18865	185	5750	1000	13820	10	1	14176380	2746	3.44	0.27	12	0.07	5627.00	70799.00	29200	20240208	-33.66	18060	20250203	7.25	19960	-2.96	20250102	18060	7.25	20250203	27800	-30.32	20240223	18060	7.25	20250203	0.08	N	001940	1000	184 억	920794	N	N	25	N	N
53	20250220	130128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19380	180	2	0.94	172198380	8921	48.47	19200	19490	19180	24950	13440	19200	19302.59	6.50	1018	19893	19546	19323	18976	18753	19435	18865	185	5750	1000	13820	10	1	14176380	2747	3.44	0.27	12	0.06	5627.00	70799.00	29200	20240208	-33.63	18060	20250203	7.31	19960	-2.91	20250102	18060	7.31	20250203	27800	-30.29	20240223	18060	7.31	20250203	0.08	N	001940	1000	184 억	920794	N	N	25	N	N
54	20250220	120128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19340	140	2	0.73	158532250	8215	44.63	19200	19490	19180	24950	13440	19200	19297.90	6.50	1030	19893	19546	19323	18976	18753	19435	18865	185	5750	1000	13820	10	1	14176380	2742	3.44	0.27	12	0.06	5627.00	70799.00	29200	20240208	-33.77	18060	20250203	7.09	19960	-3.11	20250102	18060	7.09	20250203	27800	-30.43	20240223	18060	7.09	20250203	0.08	N	001940	1000	184 억	920794	N	N	25	N	N
55	20250220	110128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19400	200	2	1.04	93701710	4862	26.42	19200	19430	19180	24950	13440	19200	19272.26	6.50	293	19893	19546	19323	18976	18753	19435	18865	185	5750	1000	13820	10	1	14176380	2750	3.45	0.27	12	0.03	5627.00	70799.00	29200	20240208	-33.56	18060	20250203	7.42	19960	-2.81	20250102	18060	7.42	20250203	27800	-30.22	20240223	18060	7.42	20250203	0.08	N	001940	1000	184 억	920794	N	N	25	N	N
56	20250220	100127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19320	120	2	0.62	39464460	2049	11.13	19200	19340	19180	24950	13440	19200	19260.35	6.50	-646	19893	19546	19323	18976	18753	19435	18865	185	5750	1000	13820	10	1	14176380	2739	3.43	0.27	12	0.01	5627.00	70799.00	29200	20240208	-33.84	18060	20250203	6.98	19960	-3.21	20250102	18060	6.98	20250203	27800	-30.50	20240223	18060	6.98	20250203	0.08	N	001940	1000	184 억	920794	N	N	25	N	N
57	20250220	090128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19200	0	3	0.00	19200	1	0.01	19200	19200	19200	24950	13440	19200	19200.00	6.50	0	19893	19546	19323	18976	18753	19435	18865	185	5750	1000	13820	10	1	14176380	2722	3.41	0.27	12	0.00	5627.00	70799.00	29200	20240208	-34.25	18060	20250203	6.31	19960	-3.81	20250102	18060	6.31	20250203	27800	-30.94	20240223	18060	6.31	20250203	0.08	N	001940	1000	184 억	920794	N	N	25	N	N
58	20250219	160127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19200	100	2	0.52	357680360	18405	201.02	19500	19670	19100	24800	13370	19100	19433.87	6.49	-623	19273	19186	19043	18956	18813	19230	19000	185	5700	1000	13750	10	1	14176380	2722	3.41	0.27	12	0.13	5627.00	70799.00	29200	20240208	-34.25	18060	20250203	6.31	19960	-3.81	20250102	18060	6.31	20250203	27800	-30.94	20240219	18060	6.31	20250203	0.08	N	001940	1000	184 억	920157	N	N	25	N	N
59	20250219	150128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19260	160	2	0.84	342627000	17622	192.46	19500	19670	19100	24800	13370	19100	19443.14	6.49	-38	19273	19186	19043	18956	18813	19230	19000	185	5700	1000	13750	10	1	14176380	2730	3.42	0.27	12	0.12	5627.00	70799.00	29200	20240208	-34.04	18060	20250203	6.64	19960	-3.51	20250102	18060	6.64	20250203	27800	-30.72	20240219	18060	6.64	20250203	0.08	N	001940	1000	184 억	920157	N	N	0	N	N
60	20250219	140127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19270	170	2	0.89	329053420	16917	184.76	19500	19670	19100	24800	13370	19100	19451.05	6.49	-111	19273	19186	19043	18956	18813	19230	19000	185	5700	1000	13750	10	1	14176380	2732	3.42	0.27	12	0.12	5627.00	70799.00	29200	20240208	-34.01	18060	20250203	6.70	19960	-3.46	20250102	18060	6.70	20250203	27800	-30.68	20240219	18060	6.70	20250203	0.08	N	001940	1000	184 억	920157	N	N	0	N	N
61	20250219	130127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19370	270	2	1.41	302761810	15553	169.87	19500	19670	19100	24800	13370	19100	19466.46	6.49	-73	19273	19186	19043	18956	18813	19230	19000	185	5700	1000	13750	10	1	14176380	2746	3.44	0.27	12	0.11	5627.00	70799.00	29200	20240208	-33.66	18060	20250203	7.25	19960	-2.96	20250102	18060	7.25	20250203	27800	-30.32	20240219	18060	7.25	20250203	0.08	N	001940	1000	184 억	920157	N	N	0	N	N
62	20250219	120127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19360	260	2	1.36	297553370	15284	166.93	19500	19670	19100	24800	13370	19100	19468.29	6.49	66	19273	19186	19043	18956	18813	19230	19000	185	5700	1000	13750	10	1	14176380	2745	3.44	0.27	12	0.11	5627.00	70799.00	29200	20240208	-33.70	18060	20250203	7.20	19960	-3.01	20250102	18060	7.20	20250203	27800	-30.36	20240219	18060	7.20	20250203	0.08	N	001940	1000	184 억	920157	N	N	0	N	N
63	20250219	110127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19540	440	2	2.30	210633310	10812	118.09	19500	19670	19100	24800	13370	19100	19481.44	6.49	238	19273	19186	19043	18956	18813	19230	19000	185	5700	1000	13750	10	1	14176380	2770	3.47	0.28	12	0.08	5627.00	70799.00	29200	20240208	-33.08	18060	20250203	8.19	19960	-2.10	20250102	18060	8.19	20250203	27800	-29.71	20240219	18060	8.19	20250203	0.08	N	001940	1000	184 억	920157	N	N	0	N	N
64	20250219	100127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19410	310	2	1.62	74316550	3830	41.83	19500	19500	19100	24800	13370	19100	19403.80	6.49	-581	19273	19186	19043	18956	18813	19230	19000	185	5700	1000	13750	10	1	14176380	2752	3.45	0.27	12	0.03	5627.00	70799.00	29200	20240208	-33.53	18060	20250203	7.48	19960	-2.76	20250102	18060	7.48	20250203	27800	-30.18	20240219	18060	7.48	20250203	0.08	N	001940	1000	184 억	920157	N	N	0	N	N
65	20250219	090127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19470	370	2	1.94	3814410	197	2.15	19500	19500	19100	24800	13370	19100	19362.49	6.49	-28	19273	19186	19043	18956	18813	19230	19000	185	5700	1000	13750	10	1	14176380	2760	3.46	0.28	12	0.00	5627.00	70799.00	29200	20240208	-33.32	18060	20250203	7.81	19960	-2.45	20250102	18060	7.81	20250203	27800	-29.96	20240219	18060	7.81	20250203	0.08	N	001940	1000	184 억	920157	N	N	0	N	N
66	20250218	160127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19100	200	2	1.06	174447850	9156	80.66	18900	19130	18900	24550	13230	18900	19052.85	6.50	-1687	19220	19060	18790	18630	18360	19140	18710	185	5650	1000	13600	10	1	14176380	2708	3.39	0.27	12	0.06	5627.00	70799.00	29200	20240208	-34.59	18060	20250203	5.76	19960	-4.31	20250102	18060	5.76	20250203	27800	-31.29	20240219	18060	5.76	20250203	0.08	N	001940	1000	184 억	921762	N	N	55	N	N
67	20250218	150127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19080	180	2	0.95	160968650	8450	74.44	18900	19130	18900	24550	13230	18900	19049.54	6.50	-1775	19220	19060	18790	18630	18360	19140	18710	185	5650	1000	13600	10	1	14176380	2705	3.39	0.27	12	0.06	5627.00	70799.00	29200	20240208	-34.66	18060	20250203	5.65	19960	-4.41	20250102	18060	5.65	20250203	27800	-31.37	20240219	18060	5.65	20250203	0.08	N	001940	1000	184 억	921762	N	N	55	N	N
68	20250218	140127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19070	170	2	0.90	158431670	8317	73.27	18900	19130	18900	24550	13230	18900	19049.14	6.50	-1721	19220	19060	18790	18630	18360	19140	18710	185	5650	1000	13600	10	1	14176380	2703	3.39	0.27	12	0.06	5627.00	70799.00	29200	20240208	-34.69	18060	20250203	5.59	19960	-4.46	20250102	18060	5.59	20250203	27800	-31.40	20240219	18060	5.59	20250203	0.08	N	001940	1000	184 억	921762	N	N	55	N	N
69	20250218	130127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19090	190	2	1.01	156162400	8198	72.22	18900	19130	18900	24550	13230	18900	19048.84	6.50	-1622	19220	19060	18790	18630	18360	19140	18710	185	5650	1000	13600	10	1	14176380	2706	3.39	0.27	12	0.06	5627.00	70799.00	29200	20240208	-34.62	18060	20250203	5.70	19960	-4.36	20250102	18060	5.70	20250203	27800	-31.33	20240219	18060	5.70	20250203	0.08	N	001940	1000	184 억	921762	N	N	55	N	N
70	20250218	120127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18990	90	2	0.48	131820480	6919	60.95	18900	19130	18900	24550	13230	18900	19051.96	6.50	-982	19220	19060	18790	18630	18360	19140	18710	185	5650	1000	13600	10	1	14176380	2692	3.37	0.27	12	0.05	5627.00	70799.00	29200	20240208	-34.97	18060	20250203	5.15	19960	-4.86	20250102	18060	5.15	20250203	27800	-31.69	20240219	18060	5.15	20250203	0.08	N	001940	1000	184 억	921762	N	N	55	N	N
71	20250218	110127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19040	140	2	0.74	114713660	6019	53.03	18900	19130	18900	24550	13230	18900	19058.59	6.50	-470	19220	19060	18790	18630	18360	19140	18710	185	5650	1000	13600	10	1	14176380	2699	3.38	0.27	12	0.04	5627.00	70799.00	29200	20240208	-34.79	18060	20250203	5.43	19960	-4.61	20250102	18060	5.43	20250203	27800	-31.51	20240219	18060	5.43	20250203	0.08	N	001940	1000	184 억	921762	N	N	55	N	N
72	20250218	100127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19100	200	2	1.06	54441690	2858	25.18	18900	19130	18900	24550	13230	18900	19048.88	6.50	-443	19220	19060	18790	18630	18360	19140	18710	185	5650	1000	13600	10	1	14176380	2708	3.39	0.27	12	0.02	5627.00	70799.00	29200	20240208	-34.59	18060	20250203	5.76	19960	-4.31	20250102	18060	5.76	20250203	27800	-31.29	20240219	18060	5.76	20250203	0.08	N	001940	1000	184 억	921762	N	N	55	N	N
73	20250218	090127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18960	60	2	0.32	2552400	135	1.19	18900	18960	18900	24550	13230	18900	18906.67	6.50	-26	19220	19060	18790	18630	18360	19140	18710	185	5650	1000	13600	10	1	14176380	2688	3.37	0.27	12	0.00	5627.00	70799.00	29200	20240208	-35.07	18060	20250203	4.98	19960	-5.01	20250102	18060	4.98	20250203	27800	-31.80	20240219	18060	4.98	20250203	0.08	N	001940	1000	184 억	921762	N	N	55	N	N
74	20250217	160127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18900	380	2	2.05	211325060	11247	44.56	18520	18950	18520	24050	12970	18520	18789.36	6.48	1856	18993	18756	18573	18336	18153	18875	18455	185	5530	1000	13330	10	1	14176380	2679	3.36	0.27	12	0.08	5627.00	70799.00	29200	20240208	-35.27	18060	20250203	4.65	19960	-5.31	20250102	18060	4.65	20250203	27800	-32.01	20240219	18060	4.65	20250203	0.08	N	001940	1000	184 억	918894	N	N	55	N	N
75	20250217	150128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18880	360	2	1.94	198136210	10549	41.79	18520	18950	18520	24050	12970	18520	18782.46	6.48	1920	18993	18756	18573	18336	18153	18875	18455	185	5530	1000	13330	10	1	14176380	2677	3.36	0.27	12	0.07	5627.00	70799.00	29200	20240208	-35.34	18060	20250203	4.54	19960	-5.41	20250102	18060	4.54	20250203	27800	-32.09	20240219	18060	4.54	20250203	0.08	N	001940	1000	184 억	918894	N	N	4	N	N
76	20250217	140126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18820	300	2	1.62	181042510	9641	38.20	18520	18950	18520	24050	12970	18520	18778.40	6.48	1913	18993	18756	18573	18336	18153	18875	18455	185	5530	1000	13330	10	1	14176380	2668	3.34	0.27	12	0.07	5627.00	70799.00	29200	20240208	-35.55	18060	20250203	4.21	19960	-5.71	20250102	18060	4.21	20250203	27800	-32.30	20240219	18060	4.21	20250203	0.08	N	001940	1000	184 억	918894	N	N	4	N	N
77	20250217	130127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18850	330	2	1.78	167860860	8941	35.42	18520	18950	18520	24050	12970	18520	18774.28	6.48	1982	18993	18756	18573	18336	18153	18875	18455	185	5530	1000	13330	10	1	14176380	2672	3.35	0.27	12	0.06	5627.00	70799.00	29200	20240208	-35.45	18060	20250203	4.37	19960	-5.56	20250102	18060	4.37	20250203	27800	-32.19	20240219	18060	4.37	20250203	0.08	N	001940	1000	184 억	918894	N	N	4	N	N
78	20250217	120127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18840	320	2	1.73	121413840	6478	25.66	18520	18950	18520	24050	12970	18520	18742.49	6.48	2123	18993	18756	18573	18336	18153	18875	18455	185	5530	1000	13330	10	1	14176380	2671	3.35	0.27	12	0.05	5627.00	70799.00	29200	20240208	-35.48	18060	20250203	4.32	19960	-5.61	20250102	18060	4.32	20250203	27800	-32.23	20240219	18060	4.32	20250203	0.08	N	001940	1000	184 억	918894	N	N	4	N	N
79	20250217	110127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18630	110	2	0.59	37862660	2037	8.07	18520	18650	18520	24050	12970	18520	18587.46	6.48	-215	18993	18756	18573	18336	18153	18875	18455	185	5530	1000	13330	10	1	14176380	2641	3.31	0.26	12	0.01	5627.00	70799.00	29200	20240208	-36.20	18060	20250203	3.16	19960	-6.66	20250102	18060	3.16	20250203	27800	-32.99	20240219	18060	3.16	20250203	0.08	N	001940	1000	184 억	918894	N	N	4	N	N
80	20250217	100127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18570	50	2	0.27	14718030	793	3.14	18520	18620	18520	24050	12970	18520	18559.94	6.48	-118	18993	18756	18573	18336	18153	18875	18455	185	5530	1000	13330	10	1	14176380	2633	3.30	0.26	12	0.01	5627.00	70799.00	29200	20240208	-36.40	18060	20250203	2.82	19960	-6.96	20250102	18060	2.82	20250203	27800	-33.20	20240219	18060	2.82	20250203	0.08	N	001940	1000	184 억	918894	N	N	4	N	N
81	20250217	090127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18520	0	3	0.00	388920	21	0.08	18520	18520	18520	24050	12970	18520	18520.00	6.48	-21	18993	18756	18573	18336	18153	18875	18455	185	5530	1000	13330	10	1	14176380	2625	3.29	0.26	12	0.00	5627.00	70799.00	29200	20240208	-36.58	18060	20250203	2.55	19960	-7.21	20250102	18060	2.55	20250203	27800	-33.38	20240219	18060	2.55	20250203	0.08	N	001940	1000	184 억	918894	N	N	4	N	N
82	20250214	160126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18520	70	2	0.38	468782280	25241	291.97	18450	18810	18390	23950	12920	18450	18572.25	6.39	5135	18636	18542	18396	18302	18156	18590	18350	185	5500	1000	13280	10	1	14176380	2625	3.29	0.26	12	0.18	5627.00	70799.00	29200	20240208	-36.58	18060	20250203	2.55	19960	-7.21	20250102	18060	2.55	20250203	28500	-35.02	20240214	18060	2.55	20250203	0.08	N	001940	1000	184 억	905796	N	N	4	N	N
83	20250214	150127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18570	120	2	0.65	439469850	23659	273.67	18450	18810	18390	23950	12920	18450	18575.17	6.39	5647	18636	18542	18396	18302	18156	18590	18350	185	5500	1000	13280	10	1	14176380	2633	3.30	0.26	12	0.17	5627.00	70799.00	29200	20240208	-36.40	18060	20250203	2.82	19960	-6.96	20250102	18060	2.82	20250203	28500	-34.84	20240214	18060	2.82	20250203	0.08	N	001940	1000	184 억	905796	N	N	5	N	N
84	20250214	140127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18540	90	2	0.49	429330980	23113	267.36	18450	18810	18390	23950	12920	18450	18575.30	6.39	5809	18636	18542	18396	18302	18156	18590	18350	185	5500	1000	13280	10	1	14176380	2628	3.29	0.26	12	0.16	5627.00	70799.00	29200	20240208	-36.51	18060	20250203	2.66	19960	-7.11	20250102	18060	2.66	20250203	28500	-34.95	20240214	18060	2.66	20250203	0.08	N	001940	1000	184 억	905796	N	N	5	N	N
85	20250214	130127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18570	120	2	0.65	424413220	22848	264.29	18450	18810	18390	23950	12920	18450	18575.51	6.39	5917	18636	18542	18396	18302	18156	18590	18350	185	5500	1000	13280	10	1	14176380	2633	3.30	0.26	12	0.16	5627.00	70799.00	29200	20240208	-36.40	18060	20250203	2.82	19960	-6.96	20250102	18060	2.82	20250203	28500	-34.84	20240214	18060	2.82	20250203	0.08	N	001940	1000	184 억	905796	N	N	5	N	N
86	20250214	120126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18560	110	2	0.60	415969920	22394	259.04	18450	18810	18390	23950	12920	18450	18575.06	6.39	5912	18636	18542	18396	18302	18156	18590	18350	185	5500	1000	13280	10	1	14176380	2631	3.30	0.26	12	0.16	5627.00	70799.00	29200	20240208	-36.44	18060	20250203	2.77	19960	-7.01	20250102	18060	2.77	20250203	28500	-34.88	20240214	18060	2.77	20250203	0.08	N	001940	1000	184 억	905796	N	N	5	N	N
87	20250214	110127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18630	180	2	0.98	362914810	19546	226.10	18450	18810	18390	23950	12920	18450	18567.22	6.39	5057	18636	18542	18396	18302	18156	18590	18350	185	5500	1000	13280	10	1	14176380	2641	3.31	0.26	12	0.14	5627.00	70799.00	29200	20240208	-36.20	18060	20250203	3.16	19960	-6.66	20250102	18060	3.16	20250203	28500	-34.63	20240214	18060	3.16	20250203	0.08	N	001940	1000	184 억	905796	N	N	5	N	N
88	20250214	100127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18510	60	2	0.33	144735400	7825	90.51	18450	18550	18390	23950	12920	18450	18496.54	6.39	2201	18636	18542	18396	18302	18156	18590	18350	185	5500	1000	13280	10	1	14176380	2624	3.29	0.26	12	0.06	5627.00	70799.00	29200	20240208	-36.61	18060	20250203	2.49	19960	-7.26	20250102	18060	2.49	20250203	28500	-35.05	20240214	18060	2.49	20250203	0.08	N	001940	1000	184 억	905796	N	N	5	N	N
89	20250214	090127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18450	0	3	0.00	55350	3	0.03	18450	18450	18450	23950	12920	18450	18450.00	6.39	0	18636	18542	18396	18302	18156	18590	18350	185	5500	1000	13280	10	1	14176380	2616	3.28	0.26	12	0.00	5627.00	70799.00	29200	20240208	-36.82	18060	20250203	2.16	19960	-7.57	20250102	18060	2.16	20250203	28500	-35.26	20240214	18060	2.16	20250203	0.08	N	001940	1000	184 억	905796	N	N	5	N	N
90	20250213	160126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18450	160	2	0.87	158808680	8642	84.92	18350	18490	18250	23750	12810	18290	18376.38	6.38	717	18543	18416	18323	18196	18103	18400	18180	185	5460	1000	13160	10	1	14176380	2616	3.28	0.26	12	0.06	5627.00	70799.00	29200	20240208	-36.82	18060	20250203	2.16	19960	-7.57	20250102	18060	2.16	20250203	28900	-36.16	20240213	18060	2.16	20250203	0.08	N	001940	1000	184 억	904159	N	N	5	N	N
91	20250213	150126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18410	120	2	0.66	146762540	7988	78.49	18350	18490	18250	23750	12810	18290	18372.88	6.38	844	18543	18416	18323	18196	18103	18400	18180	185	5460	1000	13160	10	1	14176380	2610	3.27	0.26	12	0.06	5627.00	70799.00	29200	20240208	-36.95	18060	20250203	1.94	19960	-7.77	20250102	18060	1.94	20250203	28900	-36.30	20240213	18060	1.94	20250203	0.08	N	001940	1000	184 억	904159	N	N	21	N	N
92	20250213	140126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18410	120	2	0.66	135714560	7388	72.60	18350	18490	18250	23750	12810	18290	18369.59	6.38	836	18543	18416	18323	18196	18103	18400	18180	185	5460	1000	13160	10	1	14176380	2610	3.27	0.26	12	0.05	5627.00	70799.00	29200	20240208	-36.95	18060	20250203	1.94	19960	-7.77	20250102	18060	1.94	20250203	28900	-36.30	20240213	18060	1.94	20250203	0.08	N	001940	1000	184 억	904159	N	N	21	N	N
93	20250213	130126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18350	60	2	0.33	105406340	5741	56.41	18350	18490	18250	23750	12810	18290	18360.28	6.38	723	18543	18416	18323	18196	18103	18400	18180	185	5460	1000	13160	10	1	14176380	2601	3.26	0.26	12	0.04	5627.00	70799.00	29200	20240208	-37.16	18060	20250203	1.61	19960	-8.07	20250102	18060	1.61	20250203	28900	-36.51	20240213	18060	1.61	20250203	0.08	N	001940	1000	184 억	904159	N	N	21	N	N
94	20250213	120127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18300	10	2	0.05	47136200	2575	25.30	18350	18360	18250	23750	12810	18290	18305.32	6.38	-642	18543	18416	18323	18196	18103	18400	18180	185	5460	1000	13160	10	1	14176380	2594	3.25	0.26	12	0.02	5627.00	70799.00	29200	20240208	-37.33	18060	20250203	1.33	19960	-8.32	20250102	18060	1.33	20250203	28900	-36.68	20240213	18060	1.33	20250203	0.08	N	001940	1000	184 억	904159	N	N	21	N	N
95	20250213	110126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18310	20	2	0.11	34624650	1891	18.58	18350	18360	18260	23750	12810	18290	18310.23	6.38	-497	18543	18416	18323	18196	18103	18400	18180	185	5460	1000	13160	10	1	14176380	2596	3.25	0.26	12	0.01	5627.00	70799.00	29200	20240208	-37.29	18060	20250203	1.38	19960	-8.27	20250102	18060	1.38	20250203	28900	-36.64	20240213	18060	1.38	20250203	0.08	N	001940	1000	184 억	904159	N	N	21	N	N
96	20250213	100127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18330	40	2	0.22	25743430	1406	13.82	18350	18360	18260	23750	12810	18290	18309.69	6.38	-497	18543	18416	18323	18196	18103	18400	18180	185	5460	1000	13160	10	1	14176380	2599	3.26	0.26	12	0.01	5627.00	70799.00	29200	20240208	-37.23	18060	20250203	1.50	19960	-8.17	20250102	18060	1.50	20250203	28900	-36.57	20240213	18060	1.50	20250203	0.08	N	001940	1000	184 억	904159	N	N	21	N	N
97	20250213	090126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18290	0	3	0.00	0	0	0.00	0	0	0	23750	12810	18290	0.00	6.38	0	18543	18416	18323	18196	18103	18400	18180	185	5460	1000	13160	10	1	14176380	2593	3.25	0.26	12	0.00	5627.00	70799.00	29200	20240208	-37.36	18060	20250203	1.27	19960	-8.37	20250102	18060	1.27	20250203	28900	-36.71	20240213	18060	1.27	20250203	0.08	N	001940	1000	184 억	904159	N	N	21	N	N
98	20250212	160126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18290	-160	5	-0.87	186090450	10177	284.75	18290	18450	18230	23950	12920	18450	18285.39	6.38	-1508	18570	18510	18420	18360	18270	18465	18315	185	5500	1000	13280	10	1	14176380	2593	3.25	0.26	12	0.07	5627.00	70799.00	29200	20240208	-37.36	18060	20250203	1.27	19960	-8.37	20250102	18060	1.27	20250203	28900	-36.71	20240213	18060	1.27	20250203	0.08	N	001940	1000	184 억	904765	N	N	21	N	N
99	20250212	150126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18240	-210	5	-1.14	164888140	9015	252.24	18290	18450	18240	23950	12920	18450	18290.42	6.38	-935	18570	18510	18420	18360	18270	18465	18315	185	5500	1000	13280	10	1	14176380	2586	3.24	0.26	12	0.06	5627.00	70799.00	29200	20240208	-37.53	18060	20250203	1.00	19960	-8.62	20250102	18060	1.00	20250203	28900	-36.89	20240213	18060	1.00	20250203	0.08	N	001940	1000	184 억	904765	N	N	2	N	N
100	20250212	140126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18300	-150	5	-0.81	87905510	4799	134.28	18290	18450	18280	23950	12920	18450	18317.46	6.38	-250	18570	18510	18420	18360	18270	18465	18315	185	5500	1000	13280	10	1	14176380	2594	3.25	0.26	12	0.03	5627.00	70799.00	29200	20240208	-37.33	18060	20250203	1.33	19960	-8.32	20250102	18060	1.33	20250203	28900	-36.68	20240213	18060	1.33	20250203	0.08	N	001940	1000	184 억	904765	N	N	2	N	N
101	20250212	130126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18300	-150	5	-0.81	85856350	4687	131.14	18290	18450	18280	23950	12920	18450	18317.98	6.38	-273	18570	18510	18420	18360	18270	18465	18315	185	5500	1000	13280	10	1	14176380	2594	3.25	0.26	12	0.03	5627.00	70799.00	29200	20240208	-37.33	18060	20250203	1.33	19960	-8.32	20250102	18060	1.33	20250203	28900	-36.68	20240213	18060	1.33	20250203	0.08	N	001940	1000	184 억	904765	N	N	2	N	N
102	20250212	120126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18300	-150	5	-0.81	57893900	3159	88.39	18290	18450	18290	23950	12920	18450	18326.65	6.38	-5	18570	18510	18420	18360	18270	18465	18315	185	5500	1000	13280	10	1	14176380	2594	3.25	0.26	12	0.02	5627.00	70799.00	29200	20240208	-37.33	18060	20250203	1.33	19960	-8.32	20250102	18060	1.33	20250203	28900	-36.68	20240213	18060	1.33	20250203	0.08	N	001940	1000	184 억	904765	N	N	2	N	N
103	20250212	110126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18310	-140	5	-0.76	55477740	3027	84.70	18290	18450	18290	23950	12920	18450	18327.63	6.38	-27	18570	18510	18420	18360	18270	18465	18315	185	5500	1000	13280	10	1	14176380	2596	3.25	0.26	12	0.02	5627.00	70799.00	29200	20240208	-37.29	18060	20250203	1.38	19960	-8.27	20250102	18060	1.38	20250203	28900	-36.64	20240213	18060	1.38	20250203	0.08	N	001940	1000	184 억	904765	N	N	2	N	N
104	20250212	100126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18340	-110	5	-0.60	24693700	1345	37.63	18290	18450	18290	23950	12920	18450	18359.63	6.38	-97	18570	18510	18420	18360	18270	18465	18315	185	5500	1000	13280	10	1	14176380	2600	3.26	0.26	12	0.01	5627.00	70799.00	29200	20240208	-37.19	18060	20250203	1.55	19960	-8.12	20250102	18060	1.55	20250203	28900	-36.54	20240213	18060	1.55	20250203	0.08	N	001940	1000	184 억	904765	N	N	2	N	N
105	20250212	090126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18290	-160	5	-0.87	1060820	58	1.62	18290	18290	18290	23950	12920	18450	18290.00	6.38	-8	18570	18510	18420	18360	18270	18465	18315	185	5500	1000	13280	10	1	14176380	2593	3.25	0.26	12	0.00	5627.00	70799.00	29200	20240208	-37.36	18060	20250203	1.27	19960	-8.37	20250102	18060	1.27	20250203	28900	-36.71	20240213	18060	1.27	20250203	0.08	N	001940	1000	184 억	904765	N	N	2	N	N
106	20250211	160126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18450	-10	5	-0.05	65591250	3571	39.28	18460	18480	18330	23950	12930	18460	18367.75	6.39	-2282	18646	18552	18456	18362	18266	18600	18410	185	5490	1000	13290	10	1	14176380	2616	3.28	0.26	12	0.03	5627.00	70799.00	29200	20240208	-36.82	18060	20250203	2.16	19960	-7.57	20250102	18060	2.16	20250203	28900	-36.16	20240213	18060	2.16	20250203	0.08	N	001940	1000	184 억	906329	N	N	2	N	N
107	20250211	150126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18360	-100	5	-0.54	57742870	3144	34.58	18460	18480	18330	23950	12930	18460	18366.05	6.39	-2258	18646	18552	18456	18362	18266	18600	18410	185	5490	1000	13290	10	1	14176380	2603	3.26	0.26	12	0.02	5627.00	70799.00	29200	20240208	-37.12	18060	20250203	1.66	19960	-8.02	20250102	18060	1.66	20250203	28900	-36.47	20240213	18060	1.66	20250203	0.08	N	001940	1000	184 억	906329	N	N	0	N	N
108	20250211	140126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18360	-100	5	-0.54	38572950	2100	23.10	18460	18480	18330	23950	12930	18460	18368.07	6.39	-1423	18646	18552	18456	18362	18266	18600	18410	185	5490	1000	13290	10	1	14176380	2603	3.26	0.26	12	0.01	5627.00	70799.00	29200	20240208	-37.12	18060	20250203	1.66	19960	-8.02	20250102	18060	1.66	20250203	28900	-36.47	20240213	18060	1.66	20250203	0.08	N	001940	1000	184 억	906329	N	N	0	N	N
109	20250211	130125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18350	-110	5	-0.60	33033030	1798	19.78	18460	18480	18330	23950	12930	18460	18372.10	6.39	-1152	18646	18552	18456	18362	18266	18600	18410	185	5490	1000	13290	10	1	14176380	2601	3.26	0.26	12	0.01	5627.00	70799.00	29200	20240208	-37.16	18060	20250203	1.61	19960	-8.07	20250102	18060	1.61	20250203	28900	-36.51	20240213	18060	1.61	20250203	0.08	N	001940	1000	184 억	906329	N	N	0	N	N
110	20250211	120126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18340	-120	5	-0.65	26631550	1449	15.94	18460	18480	18330	23950	12930	18460	18379.26	6.39	-903	18646	18552	18456	18362	18266	18600	18410	185	5490	1000	13290	10	1	14176380	2600	3.26	0.26	12	0.01	5627.00	70799.00	29200	20240208	-37.19	18060	20250203	1.55	19960	-8.12	20250102	18060	1.55	20250203	28900	-36.54	20240213	18060	1.55	20250203	0.08	N	001940	1000	184 억	906329	N	N	0	N	N
111	20250211	110125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18370	-90	5	-0.49	14102980	766	8.42	18460	18480	18360	23950	12930	18460	18411.20	6.39	-495	18646	18552	18456	18362	18266	18600	18410	185	5490	1000	13290	10	1	14176380	2604	3.26	0.26	12	0.01	5627.00	70799.00	29200	20240208	-37.09	18060	20250203	1.72	19960	-7.97	20250102	18060	1.72	20250203	28900	-36.44	20240213	18060	1.72	20250203	0.08	N	001940	1000	184 억	906329	N	N	0	N	N
112	20250211	100126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18420	-40	5	-0.22	5846550	317	3.49	18460	18480	18410	23950	12930	18460	18443.38	6.39	-67	18646	18552	18456	18362	18266	18600	18410	185	5490	1000	13290	10	1	14176380	2611	3.27	0.26	12	0.00	5627.00	70799.00	29200	20240208	-36.92	18060	20250203	1.99	19960	-7.72	20250102	18060	1.99	20250203	28900	-36.26	20240213	18060	1.99	20250203	0.08	N	001940	1000	184 억	906329	N	N	0	N	N
113	20250211	090125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18460	0	3	0.00	92300	5	0.05	18460	18460	18460	23950	12930	18460	18460.00	6.39	-5	18646	18552	18456	18362	18266	18600	18410	185	5490	1000	13290	10	1	14176380	2617	3.28	0.26	12	0.00	5627.00	70799.00	29200	20240208	-36.78	18060	20250203	2.21	19960	-7.52	20250102	18060	2.21	20250203	28900	-36.12	20240213	18060	2.21	20250203	0.08	N	001940	1000	184 억	906329	N	N	0	N	N
114	20250210	160126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18460	50	2	0.27	167603610	9092	112.34	18410	18550	18360	23900	12890	18410	18434.16	6.39	-128	18590	18500	18370	18280	18150	18545	18325	185	5490	1000	13250	10	1	14176380	2617	3.28	0.26	12	0.06	5627.00	70799.00	29200	20240208	-36.78	18060	20250203	2.21	19960	-7.52	20250102	18060	2.21	20250203	28900	-36.12	20240213	18060	2.21	20250203	0.09	N	001940	1000	184 억	905488	N	N	4	N	N
115	20250210	150125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18390	-20	5	-0.11	157861110	8564	105.82	18410	18550	18360	23900	12890	18410	18433.10	6.39	63	18590	18500	18370	18280	18150	18545	18325	185	5490	1000	13250	10	1	14176380	2607	3.27	0.26	12	0.06	5627.00	70799.00	29200	20240208	-37.02	18060	20250203	1.83	19960	-7.87	20250102	18060	1.83	20250203	28900	-36.37	20240213	18060	1.83	20250203	0.09	N	001940	1000	184 억	905488	N	N	4	N	N
116	20250210	140126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18370	-40	5	-0.22	134778850	7308	90.30	18410	18550	18370	23900	12890	18410	18442.65	6.39	55	18590	18500	18370	18280	18150	18545	18325	185	5490	1000	13250	10	1	14176380	2604	3.26	0.26	12	0.05	5627.00	70799.00	29200	20240208	-37.09	18060	20250203	1.72	19960	-7.97	20250102	18060	1.72	20250203	28900	-36.44	20240213	18060	1.72	20250203	0.09	N	001940	1000	184 억	905488	N	N	4	N	N
117	20250210	130125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18450	40	2	0.22	116531850	6317	78.06	18410	18550	18400	23900	12890	18410	18447.34	6.39	-9	18590	18500	18370	18280	18150	18545	18325	185	5490	1000	13250	10	1	14176380	2616	3.28	0.26	12	0.04	5627.00	70799.00	29200	20240208	-36.82	18060	20250203	2.16	19960	-7.57	20250102	18060	2.16	20250203	28900	-36.16	20240213	18060	2.16	20250203	0.09	N	001940	1000	184 억	905488	N	N	4	N	N
118	20250210	120126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18430	20	2	0.11	61286620	3322	41.05	18410	18550	18400	23900	12890	18410	18448.71	6.39	-194	18590	18500	18370	18280	18150	18545	18325	185	5490	1000	13250	10	1	14176380	2613	3.28	0.26	12	0.02	5627.00	70799.00	29200	20240208	-36.88	18060	20250203	2.05	19960	-7.67	20250102	18060	2.05	20250203	28900	-36.23	20240213	18060	2.05	20250203	0.09	N	001940	1000	184 억	905488	N	N	4	N	N
119	20250210	110125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18470	60	2	0.33	23908410	1297	16.03	18410	18550	18400	23900	12890	18410	18433.62	6.39	-26	18590	18500	18370	18280	18150	18545	18325	185	5490	1000	13250	10	1	14176380	2618	3.28	0.26	12	0.01	5627.00	70799.00	29200	20240208	-36.75	18060	20250203	2.27	19960	-7.46	20250102	18060	2.27	20250203	28900	-36.09	20240213	18060	2.27	20250203	0.09	N	001940	1000	184 억	905488	N	N	4	N	N
120	20250210	100125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18410	0	3	0.00	15620490	847	10.47	18410	18550	18400	23900	12890	18410	18442.14	6.39	-66	18590	18500	18370	18280	18150	18545	18325	185	5490	1000	13250	10	1	14176380	2610	3.27	0.26	12	0.01	5627.00	70799.00	29200	20240208	-36.95	18060	20250203	1.94	19960	-7.77	20250102	18060	1.94	20250203	28900	-36.30	20240213	18060	1.94	20250203	0.09	N	001940	1000	184 억	905488	N	N	4	N	N
121	20250210	090126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18540	130	2	0.71	1787150	97	1.20	18410	18550	18410	23900	12890	18410	18424.23	6.39	86	18590	18500	18370	18280	18150	18545	18325	185	5490	1000	13250	10	1	14176380	2628	3.29	0.26	12	0.00	5627.00	70799.00	29200	20240208	-36.51	18060	20250203	2.66	19960	-7.11	20250102	18060	2.66	20250203	28900	-35.85	20240213	18060	2.66	20250203	0.09	N	001940	1000	184 억	905488	N	N	4	N	N
122	20250207	160125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18410	40	2	0.22	148706310	8092	64.87	18300	18460	18240	23850	12860	18370	18376.95	6.37	1624	18536	18452	18356	18272	18176	18495	18315	185	5480	1000	13220	10	1	14176380	2610	3.27	0.26	12	0.06	5627.00	70799.00	29200	20240208	-36.95	18060	20250203	1.94	19960	-7.77	20250102	18060	1.94	20250203	29200	-36.95	20240208	18060	1.94	20250203	0.09	N	001940	1000	184 억	902604	N	N	4	N	N
123	20250207	150125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18390	20	2	0.11	145742770	7931	63.58	18300	18460	18240	23850	12860	18370	18376.34	6.37	1659	18536	18452	18356	18272	18176	18495	18315	185	5480	1000	13220	10	1	14176380	2607	3.27	0.26	12	0.06	5627.00	70799.00	29200	20240208	-37.02	18060	20250203	1.83	19960	-7.87	20250102	18060	1.83	20250203	29200	-37.02	20240208	18060	1.83	20250203	0.09	N	001940	1000	184 억	902604	N	N	0	N	N
124	20250207	140125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18420	50	2	0.27	138529350	7539	60.44	18300	18460	18240	23850	12860	18370	18375.03	6.37	1396	18536	18452	18356	18272	18176	18495	18315	185	5480	1000	13220	10	1	14176380	2611	3.27	0.26	12	0.05	5627.00	70799.00	29200	20240208	-36.92	18060	20250203	1.99	19960	-7.72	20250102	18060	1.99	20250203	29200	-36.92	20240208	18060	1.99	20250203	0.09	N	001940	1000	184 억	902604	N	N	0	N	N
125	20250207	130125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18390	20	2	0.11	114994660	6260	50.18	18300	18460	18240	23850	12860	18370	18369.75	6.37	1457	18536	18452	18356	18272	18176	18495	18315	185	5480	1000	13220	10	1	14176380	2607	3.27	0.26	12	0.04	5627.00	70799.00	29200	20240208	-37.02	18060	20250203	1.83	19960	-7.87	20250102	18060	1.83	20250203	29200	-37.02	20240208	18060	1.83	20250203	0.09	N	001940	1000	184 억	902604	N	N	0	N	N
126	20250207	120125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18400	30	2	0.16	100618660	5478	43.92	18300	18460	18240	23850	12860	18370	18367.77	6.37	1151	18536	18452	18356	18272	18176	18495	18315	185	5480	1000	13220	10	1	14176380	2608	3.27	0.26	12	0.04	5627.00	70799.00	29200	20240208	-36.99	18060	20250203	1.88	19960	-7.82	20250102	18060	1.88	20250203	29200	-36.99	20240208	18060	1.88	20250203	0.09	N	001940	1000	184 억	902604	N	N	0	N	N
127	20250207	110125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18420	50	2	0.27	98170650	5345	42.85	18300	18460	18240	23850	12860	18370	18366.82	6.37	1237	18536	18452	18356	18272	18176	18495	18315	185	5480	1000	13220	10	1	14176380	2611	3.27	0.26	12	0.04	5627.00	70799.00	29200	20240208	-36.92	18060	20250203	1.99	19960	-7.72	20250102	18060	1.99	20250203	29200	-36.92	20240208	18060	1.99	20250203	0.09	N	001940	1000	184 억	902604	N	N	0	N	N
128	20250207	100125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18310	-60	5	-0.33	20939150	1145	9.18	18300	18400	18240	23850	12860	18370	18287.47	6.37	-196	18536	18452	18356	18272	18176	18495	18315	185	5480	1000	13220	10	1	14176380	2596	3.25	0.26	12	0.01	5627.00	70799.00	29200	20240208	-37.29	18060	20250203	1.38	19960	-8.27	20250102	18060	1.38	20250203	29200	-37.29	20240208	18060	1.38	20250203	0.09	N	001940	1000	184 억	902604	N	N	0	N	N
129	20250207	090125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18300	-70	5	-0.38	1244400	68	0.55	18300	18300	18300	23850	12860	18370	18300.00	6.37	-68	18536	18452	18356	18272	18176	18495	18315	185	5480	1000	13220	10	1	14176380	2594	3.25	0.26	12	0.00	5627.00	70799.00	29200	20240208	-37.33	18060	20250203	1.33	19960	-8.32	20250102	18060	1.33	20250203	29200	-37.33	20240208	18060	1.33	20250203	0.09	N	001940	1000	184 억	902604	N	N	0	N	N
130	20250206	160123	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18370	30	2	0.16	228710340	12473	189.96	18330	18440	18260	23800	12840	18340	18336.43	6.34	2766	18446	18392	18306	18252	18166	18420	18280	185	5460	1000	13200	10	1	14176380	2604	3.26	0.26	12	0.09	5627.00	70799.00	29200	20240208	-37.09	18060	20250203	1.72	19960	-7.97	20250102	18060	1.72	20250203	29200	-37.09	20240208	18060	1.72	20250203	0.09	N	001940	1000	184 억	898141	N	N	0	N	N
131	20250206	150124	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18370	30	2	0.16	209606340	11432	174.11	18330	18440	18260	23800	12840	18340	18335.05	6.34	2678	18446	18392	18306	18252	18166	18420	18280	185	5460	1000	13200	10	1	14176380	2604	3.26	0.26	12	0.08	5627.00	70799.00	29200	20240208	-37.09	18060	20250203	1.72	19960	-7.97	20250102	18060	1.72	20250203	29200	-37.09	20240208	18060	1.72	20250203	0.09	N	001940	1000	184 억	898141	N	N	0	N	N
132	20250206	140125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18300	-40	5	-0.22	198678070	10836	165.03	18330	18440	18260	23800	12840	18340	18335.00	6.34	2781	18446	18392	18306	18252	18166	18420	18280	185	5460	1000	13200	10	1	14176380	2594	3.25	0.26	12	0.08	5627.00	70799.00	29200	20240208	-37.33	18060	20250203	1.33	19960	-8.32	20250102	18060	1.33	20250203	29200	-37.33	20240208	18060	1.33	20250203	0.09	N	001940	1000	184 억	898141	N	N	0	N	N
133	20250206	130124	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18330	-10	5	-0.05	190268850	10377	158.04	18330	18440	18260	23800	12840	18340	18335.63	6.34	2806	18446	18392	18306	18252	18166	18420	18280	185	5460	1000	13200	10	1	14176380	2599	3.26	0.26	12	0.07	5627.00	70799.00	29200	20240208	-37.23	18060	20250203	1.50	19960	-8.17	20250102	18060	1.50	20250203	29200	-37.23	20240208	18060	1.50	20250203	0.09	N	001940	1000	184 억	898141	N	N	0	N	N
134	20250206	120124	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18330	-10	5	-0.05	188435850	10277	156.52	18330	18440	18260	23800	12840	18340	18335.69	6.34	2806	18446	18392	18306	18252	18166	18420	18280	185	5460	1000	13200	10	1	14176380	2599	3.26	0.26	12	0.07	5627.00	70799.00	29200	20240208	-37.23	18060	20250203	1.50	19960	-8.17	20250102	18060	1.50	20250203	29200	-37.23	20240208	18060	1.50	20250203	0.09	N	001940	1000	184 억	898141	N	N	0	N	N
135	20250206	110122	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18380	40	2	0.22	133971440	7303	111.22	18330	18440	18270	23800	12840	18340	18344.71	6.34	2355	18446	18392	18306	18252	18166	18420	18280	185	5460	1000	13200	10	1	14176380	2606	3.27	0.26	12	0.05	5627.00	70799.00	29200	20240208	-37.05	18060	20250203	1.77	19960	-7.92	20250102	18060	1.77	20250203	29200	-37.05	20240208	18060	1.77	20250203	0.09	N	001940	1000	184 억	898141	N	N	0	N	N
136	20250206	100124	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18350	10	2	0.05	120751810	6583	100.26	18330	18440	18270	23800	12840	18340	18342.98	6.34	2115	18446	18392	18306	18252	18166	18420	18280	185	5460	1000	13200	10	1	14176380	2601	3.26	0.26	12	0.05	5627.00	70799.00	29200	20240208	-37.16	18060	20250203	1.61	19960	-8.07	20250102	18060	1.61	20250203	29200	-37.16	20240208	18060	1.61	20250203	0.09	N	001940	1000	184 억	898141	N	N	0	N	N
137	20250206	090124	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18330	-10	5	-0.05	1099800	60	0.91	18330	18330	18330	23800	12840	18340	18330.00	6.34	0	18446	18392	18306	18252	18166	18420	18280	185	5460	1000	13200	10	1	14176380	2599	3.26	0.26	12	0.00	5627.00	70799.00	29200	20240208	-37.23	18060	20250203	1.50	19960	-8.17	20250102	18060	1.50	20250203	29200	-37.23	20240208	18060	1.50	20250203	0.09	N	001940	1000	184 억	898141	N	N	0	N	N
138	20250205	160123	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18340	140	2	0.77	120072940	6566	126.00	18270	18360	18220	23650	12740	18200	18287.08	6.32	217	18606	18402	18236	18032	17866	18320	17950	185	5450	1000	13100	10	1	14176380	2600	3.26	0.26	12	0.05	5627.00	70799.00	29200	20240208	-37.19	18060	20250203	1.55	19960	-8.12	20250102	18060	1.55	20250203	29200	-37.19	20240208	18060	1.55	20250203	0.10	N	001940	1000	184 억	896486	N	N	17	N	N
139	20250205	150123	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18240	40	2	0.22	70246210	3844	73.77	18270	18350	18220	23650	12740	18200	18274.25	6.32	181	18606	18402	18236	18032	17866	18320	17950	185	5450	1000	13100	10	1	14176380	2586	3.24	0.26	12	0.03	5627.00	70799.00	29200	20240208	-37.53	18060	20250203	1.00	19960	-8.62	20250102	18060	1.00	20250203	29200	-37.53	20240208	18060	1.00	20250203	0.10	N	001940	1000	184 억	896486	N	N	17	N	N
140	20250205	140123	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18240	40	2	0.22	65432840	3580	68.70	18270	18350	18220	23650	12740	18200	18277.33	6.32	181	18606	18402	18236	18032	17866	18320	17950	185	5450	1000	13100	10	1	14176380	2586	3.24	0.26	12	0.03	5627.00	70799.00	29200	20240208	-37.53	18060	20250203	1.00	19960	-8.62	20250102	18060	1.00	20250203	29200	-37.53	20240208	18060	1.00	20250203	0.10	N	001940	1000	184 억	896486	N	N	17	N	N
141	20250205	130123	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18290	90	2	0.49	49325890	2697	51.76	18270	18350	18220	23650	12740	18200	18289.17	6.32	168	18606	18402	18236	18032	17866	18320	17950	185	5450	1000	13100	10	1	14176380	2593	3.25	0.26	12	0.02	5627.00	70799.00	29200	20240208	-37.36	18060	20250203	1.27	19960	-8.37	20250102	18060	1.27	20250203	29200	-37.36	20240208	18060	1.27	20250203	0.10	N	001940	1000	184 억	896486	N	N	17	N	N
142	20250205	120123	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18280	80	2	0.44	40723940	2226	42.72	18270	18350	18220	23650	12740	18200	18294.67	6.32	-174	18606	18402	18236	18032	17866	18320	17950	185	5450	1000	13100	10	1	14176380	2591	3.25	0.26	12	0.02	5627.00	70799.00	29200	20240208	-37.40	18060	20250203	1.22	19960	-8.42	20250102	18060	1.22	20250203	29200	-37.40	20240208	18060	1.22	20250203	0.10	N	001940	1000	184 억	896486	N	N	17	N	N
143	20250205	110123	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18320	120	2	0.66	22650690	1238	23.76	18270	18350	18220	23650	12740	18200	18296.20	6.32	-179	18606	18402	18236	18032	17866	18320	17950	185	5450	1000	13100	10	1	14176380	2597	3.26	0.26	12	0.01	5627.00	70799.00	29200	20240208	-37.26	18060	20250203	1.44	19960	-8.22	20250102	18060	1.44	20250203	29200	-37.26	20240208	18060	1.44	20250203	0.10	N	001940	1000	184 억	896486	N	N	17	N	N
144	20250205	100123	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18330	130	2	0.71	8013400	438	8.41	18270	18350	18220	23650	12740	18200	18295.43	6.32	-76	18606	18402	18236	18032	17866	18320	17950	185	5450	1000	13100	10	1	14176380	2599	3.26	0.26	12	0.00	5627.00	70799.00	29200	20240208	-37.23	18060	20250203	1.50	19960	-8.17	20250102	18060	1.50	20250203	29200	-37.23	20240208	18060	1.50	20250203	0.10	N	001940	1000	184 억	896486	N	N	17	N	N
145	20250205	090124	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18200	0	3	0.00	0	0	0.00	0	0	0	23650	12740	18200	0.00	6.32	0	18606	18402	18236	18032	17866	18320	17950	185	5450	1000	13100	10	1	14176380	2580	3.23	0.26	12	0.00	5627.00	70799.00	29200	20240208	-37.67	18060	20250203	0.78	19960	-8.82	20250102	18060	0.78	20250203	29200	-37.67	20240208	18060	0.78	20250203	0.10	N	001940	1000	184 억	896486	N	N	17	N	N
146	20250204	160122	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18200	-20	5	-0.11	94585980	5211	42.99	18220	18440	18070	23650	12760	18220	18151.20	6.33	-1072	18753	18486	18273	18006	17793	18380	17900	185	5430	1000	13110	10	1	14176380	2580	3.23	0.26	12	0.04	5627.00	70799.00	29200	20240208	-37.67	18060	20250203	0.78	19960	-8.82	20250102	18060	0.78	20250203	29200	-37.67	20240208	18060	0.78	20250203	0.10	N	001940	1000	184 억	896823	N	N	17	N	N
147	20250204	150123	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18080	-140	5	-0.77	67986350	3747	30.91	18220	18440	18080	23650	12760	18220	18144.21	6.33	-1180	18753	18486	18273	18006	17793	18380	17900	185	5430	1000	13110	10	1	14176380	2563	3.21	0.26	12	0.03	5627.00	70799.00	29200	20240208	-38.08	18060	20250203	0.11	19960	-9.42	20250102	18060	0.11	20250203	29200	-38.08	20240208	18060	0.11	20250203	0.10	N	001940	1000	184 억	896823	N	N	17	N	N
148	20250204	140123	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18110	-110	5	-0.60	45494280	2505	20.67	18220	18440	18100	23650	12760	18220	18161.39	6.33	-832	18753	18486	18273	18006	17793	18380	17900	185	5430	1000	13110	10	1	14176380	2567	3.22	0.26	12	0.02	5627.00	70799.00	29200	20240208	-37.98	18060	20250203	0.28	19960	-9.27	20250102	18060	0.28	20250203	29200	-37.98	20240208	18060	0.28	20250203	0.10	N	001940	1000	184 억	896823	N	N	17	N	N
149	20250204	130123	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18120	-100	5	-0.55	35513530	1954	16.12	18220	18440	18100	23650	12760	18220	18174.79	6.33	-529	18753	18486	18273	18006	17793	18380	17900	185	5430	1000	13110	10	1	14176380	2569	3.22	0.26	12	0.01	5627.00	70799.00	29200	20240208	-37.95	18060	20250203	0.33	19960	-9.22	20250102	18060	0.33	20250203	29200	-37.95	20240208	18060	0.33	20250203	0.10	N	001940	1000	184 억	896823	N	N	17	N	N
150	20250204	120123	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18160	-60	5	-0.33	23713330	1303	10.75	18220	18440	18150	23650	12760	18220	18199.03	6.33	-348	18753	18486	18273	18006	17793	18380	17900	185	5430	1000	13110	10	1	14176380	2574	3.23	0.26	12	0.01	5627.00	70799.00	29200	20240208	-37.81	18060	20250203	0.55	19960	-9.02	20250102	18060	0.55	20250203	29200	-37.81	20240208	18060	0.55	20250203	0.10	N	001940	1000	184 억	896823	N	N	17	N	N
151	20250204	110122	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18200	-20	5	-0.11	6149320	337	2.78	18220	18440	18190	23650	12760	18220	18247.24	6.33	-63	18753	18486	18273	18006	17793	18380	17900	185	5430	1000	13110	10	1	14176380	2580	3.23	0.26	12	0.00	5627.00	70799.00	29200	20240208	-37.67	18060	20250203	0.78	19960	-8.82	20250102	18060	0.78	20250203	29200	-37.67	20240208	18060	0.78	20250203	0.10	N	001940	1000	184 억	896823	N	N	17	N	N
152	20250204	100123	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18310	90	2	0.49	1042430	57	0.47	18220	18440	18220	23650	12760	18220	18288.25	6.33	-6	18753	18486	18273	18006	17793	18380	17900	185	5430	1000	13110	10	1	14176380	2596	3.25	0.26	12	0.00	5627.00	70799.00	29200	20240208	-37.29	18060	20250203	1.38	19960	-8.27	20250102	18060	1.38	20250203	29200	-37.29	20240208	18060	1.38	20250203	0.10	N	001940	1000	184 억	896823	N	N	17	N	N
153	20250204	090123	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18220	0	3	0.00	473720	26	0.21	18220	18220	18220	23650	12760	18220	18220.00	6.33	-3	18753	18486	18273	18006	17793	18380	17900	185	5430	1000	13110	10	1	14176380	2583	3.24	0.26	12	0.00	5627.00	70799.00	29200	20240208	-37.60	18060	20250203	0.89	19960	-8.72	20250102	18060	0.89	20250203	29200	-37.60	20240208	18060	0.89	20250203	0.10	N	001940	1000	184 억	896823	N	N	17	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History