KissMeData/058650/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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160614	57	100.00	KOSPI	금속	N	N	N	N	N	96700	-200	5	-0.21	21880600	223	66.97	98000	99500	96700	125900	67900	96900	98119.28	1.16	9	98500	97700	96100	95300	93700	98100	95700	200	29000	5000	63950	100	1	4000000	3868	4.72	0.18	12	0.01	20501.00	539690.00	132000	20240220	-26.74	89400	20240806	8.17	99500	-2.81	20250228	91300	5.91	20250213	119700	-19.21	20240614	89400	8.17	20240806	N	058650	5000	200 억	46308	N	N	0	N	N
3	20250228	150617	57	100.00	KOSPI	금속	N	N	N	N	N	97100	200	2	0.21	19945000	203	60.96	98000	99500	96700	125900	67900	96900	98251.23	1.16	20	98500	97700	96100	95300	93700	98100	95700	200	29000	5000	63950	100	1	4000000	3884	4.74	0.18	12	0.01	20501.00	539690.00	132000	20240220	-26.44	89400	20240806	8.61	99500	-2.41	20250228	91300	6.35	20250213	119700	-18.88	20240614	89400	8.61	20240806	N	058650	5000	200 억	46308	N	N	0	N	N
4	20250228	140618	57	100.00	KOSPI	금속	N	N	N	N	N	97000	100	2	0.10	19265300	196	58.86	98000	99500	96700	125900	67900	96900	98292.35	1.16	19	98500	97700	96100	95300	93700	98100	95700	200	29000	5000	63950	100	1	4000000	3880	4.73	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.52	89400	20240806	8.50	99500	-2.51	20250228	91300	6.24	20250213	119700	-18.96	20240614	89400	8.50	20240806	N	058650	5000	200 억	46308	N	N	0	N	N
5	20250228	130616	57	100.00	KOSPI	금속	N	N	N	N	N	97900	1000	2	1.03	17807200	181	54.35	98000	99500	96700	125900	67900	96900	98382.32	1.16	14	98500	97700	96100	95300	93700	98100	95700	200	29000	5000	63950	100	1	4000000	3916	4.78	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.83	89400	20240806	9.51	99500	-1.61	20250228	91300	7.23	20250213	119700	-18.21	20240614	89400	9.51	20240806	N	058650	5000	200 억	46308	N	N	0	N	N
6	20250228	120613	57	100.00	KOSPI	금속	N	N	N	N	N	97500	600	2	0.62	15856500	161	48.35	98000	99500	96700	125900	67900	96900	98487.58	1.16	12	98500	97700	96100	95300	93700	98100	95700	200	29000	5000	63950	100	1	4000000	3900	4.76	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.14	89400	20240806	9.06	99500	-2.01	20250228	91300	6.79	20250213	119700	-18.55	20240614	89400	9.06	20240806	N	058650	5000	200 억	46308	N	N	0	N	N
7	20250228	110613	57	100.00	KOSPI	금속	N	N	N	N	N	97400	500	2	0.52	15465300	157	47.15	98000	99500	96700	125900	67900	96900	98505.10	1.16	10	98500	97700	96100	95300	93700	98100	95700	200	29000	5000	63950	100	1	4000000	3896	4.75	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.21	89400	20240806	8.95	99500	-2.11	20250228	91300	6.68	20250213	119700	-18.63	20240614	89400	8.95	20240806	N	058650	5000	200 억	46308	N	N	0	N	N
8	20250228	100613	57	100.00	KOSPI	금속	N	N	N	N	N	97800	900	2	0.93	13024200	132	39.64	98000	99500	96700	125900	67900	96900	98668.18	1.16	6	98500	97700	96100	95300	93700	98100	95700	200	29000	5000	63950	100	1	4000000	3912	4.77	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.91	89400	20240806	9.40	99500	-1.71	20250228	91300	7.12	20250213	119700	-18.30	20240614	89400	9.40	20240806	N	058650	5000	200 억	46308	N	N	0	N	N
9	20250228	090616	57	100.00	KOSPI	금속	N	N	N	N	N	97000	100	2	0.10	11853700	120	36.04	98000	99500	96700	125900	67900	96900	98780.83	1.16	0	98500	97700	96100	95300	93700	98100	95700	200	29000	5000	63950	100	1	4000000	3880	4.73	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.52	89400	20240806	8.50	99500	-2.51	20250228	91300	6.24	20250213	119700	-18.96	20240614	89400	8.50	20240806	N	058650	5000	200 억	46308	N	N	0	N	N
10	20250227	160610	57	100.00	KOSPI	금속	N	N	N	N	N	96900	2900	2	3.09	31786500	333	262.20	94700	96900	94500	122200	65800	94000	95454.95	1.16	31	95266	94632	94066	93432	92866	94950	93750	200	28200	5000	62040	100	1	4000000	3876	4.73	0.18	12	0.01	20501.00	539690.00	132000	20240220	-26.59	89400	20240806	8.39	97200	-0.31	20250211	91300	6.13	20250213	119900	-19.18	20240227	89400	8.39	20240806	N	058650	5000	200 억	46432	N	N	2	N	N
11	20250227	150608	57	100.00	KOSPI	금속	N	N	N	N	N	96500	2500	2	2.66	27720600	291	229.13	94700	96500	94500	122200	65800	94000	95259.79	1.16	34	95266	94632	94066	93432	92866	94950	93750	200	28200	5000	62040	100	1	4000000	3860	4.71	0.18	12	0.01	20501.00	539690.00	132000	20240220	-26.89	89400	20240806	7.94	97200	-0.72	20250211	91300	5.70	20250213	119900	-19.52	20240227	89400	7.94	20240806	N	058650	5000	200 억	46432	N	N	2	N	N
12	20250227	140610	57	100.00	KOSPI	금속	N	N	N	N	N	96400	2400	2	2.55	24351000	256	201.57	94700	96500	94500	122200	65800	94000	95121.09	1.16	31	95266	94632	94066	93432	92866	94950	93750	200	28200	5000	62040	100	1	4000000	3856	4.70	0.18	12	0.01	20501.00	539690.00	132000	20240220	-26.97	89400	20240806	7.83	97200	-0.82	20250211	91300	5.59	20250213	119900	-19.60	20240227	89400	7.83	20240806	N	058650	5000	200 억	46432	N	N	2	N	N
13	20250227	130609	57	100.00	KOSPI	금속	N	N	N	N	N	96000	2000	2	2.13	21271800	224	176.38	94700	96000	94500	122200	65800	94000	94963.39	1.16	20	95266	94632	94066	93432	92866	94950	93750	200	28200	5000	62040	100	1	4000000	3840	4.68	0.18	12	0.01	20501.00	539690.00	132000	20240220	-27.27	89400	20240806	7.38	97200	-1.23	20250211	91300	5.15	20250213	119900	-19.93	20240227	89400	7.38	20240806	N	058650	5000	200 억	46432	N	N	2	N	N
14	20250227	120607	57	100.00	KOSPI	금속	N	N	N	N	N	95900	1900	2	2.02	16033900	169	133.07	94700	96000	94500	122200	65800	94000	94875.15	1.16	35	95266	94632	94066	93432	92866	94950	93750	200	28200	5000	62040	100	1	4000000	3836	4.68	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.35	89400	20240806	7.27	97200	-1.34	20250211	91300	5.04	20250213	119900	-20.02	20240227	89400	7.27	20240806	N	058650	5000	200 억	46432	N	N	2	N	N
15	20250227	110612	57	100.00	KOSPI	금속	N	N	N	N	N	94800	800	2	0.85	9955500	105	82.68	94700	96000	94500	122200	65800	94000	94814.29	1.16	61	95266	94632	94066	93432	92866	94950	93750	200	28200	5000	62040	100	1	4000000	3792	4.62	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.18	89400	20240806	6.04	97200	-2.47	20250211	91300	3.83	20250213	119900	-20.93	20240227	89400	6.04	20240806	N	058650	5000	200 억	46432	N	N	2	N	N
16	20250227	100628	57	100.00	KOSPI	금속	N	N	N	N	N	94600	600	2	0.64	3027300	32	25.20	94700	94700	94600	122200	65800	94000	94603.12	1.16	26	95266	94632	94066	93432	92866	94950	93750	200	28200	5000	62040	100	1	4000000	3784	4.61	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.33	89400	20240806	5.82	97200	-2.67	20250211	91300	3.61	20250213	119900	-21.10	20240227	89400	5.82	20240806	N	058650	5000	200 억	46432	N	N	2	N	N
17	20250227	090628	57	100.00	KOSPI	금속	N	N	N	N	N	94700	700	2	0.74	94700	1	0.79	94700	94700	94700	122200	65800	94000	94700.00	1.16	0	95266	94632	94066	93432	92866	94950	93750	200	28200	5000	62040	100	1	4000000	3788	4.62	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.26	89400	20240806	5.93	97200	-2.57	20250211	91300	3.72	20250213	119900	-21.02	20240227	89400	5.93	20240806	N	058650	5000	200 억	46432	N	N	2	N	N
18	20250226	160608	57	100.00	KOSPI	금속	N	N	N	N	N	94000	400	2	0.43	11939700	127	249.02	93500	94700	93500	121600	65600	93600	94013.39	1.16	-37	94133	93866	93733	93466	93333	93800	93400	200	28000	5000	61770	100	1	4000000	3760	4.59	0.17	12	0.00	20501.00	539690.00	132000	20240220	-28.79	89400	20240806	5.15	97200	-3.29	20250211	91300	2.96	20250213	121600	-22.70	20240226	89400	5.15	20240806	N	058650	5000	200 억	46466	N	N	2	N	N
19	20250226	150611	57	100.00	KOSPI	금속	N	N	N	N	N	94400	800	2	0.85	10717700	114	223.53	93500	94700	93500	121600	65600	93600	94014.91	1.16	-30	94133	93866	93733	93466	93333	93800	93400	200	28000	5000	61770	100	1	4000000	3776	4.60	0.17	12	0.00	20501.00	539690.00	132000	20240220	-28.48	89400	20240806	5.59	97200	-2.88	20250211	91300	3.40	20250213	121600	-22.37	20240226	89400	5.59	20240806	N	058650	5000	200 억	46466	N	N	2	N	N
20	20250226	140610	57	100.00	KOSPI	금속	N	N	N	N	N	94000	400	2	0.43	9683200	103	201.96	93500	94700	93500	121600	65600	93600	94011.65	1.16	-27	94133	93866	93733	93466	93333	93800	93400	200	28000	5000	61770	100	1	4000000	3760	4.59	0.17	12	0.00	20501.00	539690.00	132000	20240220	-28.79	89400	20240806	5.15	97200	-3.29	20250211	91300	2.96	20250213	121600	-22.70	20240226	89400	5.15	20240806	N	058650	5000	200 억	46466	N	N	2	N	N
21	20250226	130609	57	100.00	KOSPI	금속	N	N	N	N	N	93800	200	2	0.21	4983200	53	103.92	93500	94700	93500	121600	65600	93600	94022.64	1.16	-20	94133	93866	93733	93466	93333	93800	93400	200	28000	5000	61770	100	1	4000000	3752	4.58	0.17	12	0.00	20501.00	539690.00	132000	20240220	-28.94	89400	20240806	4.92	97200	-3.50	20250211	91300	2.74	20250213	121600	-22.86	20240226	89400	4.92	20240806	N	058650	5000	200 억	46466	N	N	2	N	N
22	20250226	120610	57	100.00	KOSPI	금속	N	N	N	N	N	93800	200	2	0.21	1505700	16	31.37	93500	94700	93500	121600	65600	93600	94106.25	1.16	-2	94133	93866	93733	93466	93333	93800	93400	200	28000	5000	61770	100	1	4000000	3752	4.58	0.17	12	0.00	20501.00	539690.00	132000	20240220	-28.94	89400	20240806	4.92	97200	-3.50	20250211	91300	2.74	20250213	121600	-22.86	20240226	89400	4.92	20240806	N	058650	5000	200 억	46466	N	N	2	N	N
23	20250226	110609	57	100.00	KOSPI	금속	N	N	N	N	N	93800	200	2	0.21	1505700	16	31.37	93500	94700	93500	121600	65600	93600	94106.25	1.16	-2	94133	93866	93733	93466	93333	93800	93400	200	28000	5000	61770	100	1	4000000	3752	4.58	0.17	12	0.00	20501.00	539690.00	132000	20240220	-28.94	89400	20240806	4.92	97200	-3.50	20250211	91300	2.74	20250213	121600	-22.86	20240226	89400	4.92	20240806	N	058650	5000	200 억	46466	N	N	2	N	N
24	20250226	100608	57	100.00	KOSPI	금속	N	N	N	N	N	93900	300	2	0.32	561400	6	11.76	93500	93900	93500	121600	65600	93600	93566.67	1.16	0	94133	93866	93733	93466	93333	93800	93400	200	28000	5000	61770	100	1	4000000	3756	4.58	0.17	12	0.00	20501.00	539690.00	132000	20240220	-28.86	89400	20240806	5.03	97200	-3.40	20250211	91300	2.85	20250213	121600	-22.78	20240226	89400	5.03	20240806	N	058650	5000	200 억	46466	N	N	2	N	N
25	20250226	090613	57	100.00	KOSPI	금속	N	N	N	N	N	93600	0	3	0.00	0	0	0.00	0	0	0	121600	65600	93600	0.00	1.16	0	94133	93866	93733	93466	93333	93800	93400	200	28000	5000	61770	100	1	4000000	3744	4.57	0.17	12	0.00	20501.00	539690.00	132000	20240220	-29.09	89400	20240806	4.70	97200	-3.70	20250211	91300	2.52	20250213	121600	-23.03	20240226	89400	4.70	20240806	N	058650	5000	200 억	46466	N	N	2	N	N
26	20250225	160605	57	100.00	KOSPI	금속	N	N	N	N	N	93600	-300	5	-0.32	4778900	51	96.23	93900	94000	93600	122000	65800	93900	93703.92	1.16	-3	95500	94700	94300	93500	93100	94500	93300	200	28100	5000	61970	100	1	4000000	3744	4.57	0.17	12	0.00	20501.00	539690.00	132000	20240220	-29.09	89400	20240806	4.70	97200	-3.70	20250211	91300	2.52	20250213	121600	-23.03	20240226	89400	4.70	20240806	N	058650	5000	200 억	46471	N	N	2	N	N
27	20250225	150607	57	100.00	KOSPI	금속	N	N	N	N	N	94000	100	2	0.11	4217300	45	84.91	93900	94000	93600	122000	65800	93900	93717.78	1.16	-3	95500	94700	94300	93500	93100	94500	93300	200	28100	5000	61970	100	1	4000000	3760	4.59	0.17	12	0.00	20501.00	539690.00	132000	20240220	-28.79	89400	20240806	5.15	97200	-3.29	20250211	91300	2.96	20250213	121600	-22.70	20240226	89400	5.15	20240806	N	058650	5000	200 억	46471	N	N	0	N	N
28	20250225	140605	57	100.00	KOSPI	금속	N	N	N	N	N	93600	-300	5	-0.32	3748800	40	75.47	93900	93900	93600	122000	65800	93900	93720.00	1.16	-3	95500	94700	94300	93500	93100	94500	93300	200	28100	5000	61970	100	1	4000000	3744	4.57	0.17	12	0.00	20501.00	539690.00	132000	20240220	-29.09	89400	20240806	4.70	97200	-3.70	20250211	91300	2.52	20250213	121600	-23.03	20240226	89400	4.70	20240806	N	058650	5000	200 억	46471	N	N	0	N	N
29	20250225	130607	57	100.00	KOSPI	금속	N	N	N	N	N	93600	-300	5	-0.32	3748800	40	75.47	93900	93900	93600	122000	65800	93900	93720.00	1.16	-3	95500	94700	94300	93500	93100	94500	93300	200	28100	5000	61970	100	1	4000000	3744	4.57	0.17	12	0.00	20501.00	539690.00	132000	20240220	-29.09	89400	20240806	4.70	97200	-3.70	20250211	91300	2.52	20250213	121600	-23.03	20240226	89400	4.70	20240806	N	058650	5000	200 억	46471	N	N	0	N	N
30	20250225	120603	57	100.00	KOSPI	금속	N	N	N	N	N	93600	-300	5	-0.32	3468000	37	69.81	93900	93900	93600	122000	65800	93900	93729.73	1.16	-2	95500	94700	94300	93500	93100	94500	93300	200	28100	5000	61970	100	1	4000000	3744	4.57	0.17	12	0.00	20501.00	539690.00	132000	20240220	-29.09	89400	20240806	4.70	97200	-3.70	20250211	91300	2.52	20250213	121600	-23.03	20240226	89400	4.70	20240806	N	058650	5000	200 억	46471	N	N	0	N	N
31	20250225	110605	57	100.00	KOSPI	금속	N	N	N	N	N	93700	-200	5	-0.21	1124600	12	22.64	93900	93900	93700	122000	65800	93900	93716.67	1.16	-1	95500	94700	94300	93500	93100	94500	93300	200	28100	5000	61970	100	1	4000000	3748	4.57	0.17	12	0.00	20501.00	539690.00	132000	20240220	-29.02	89400	20240806	4.81	97200	-3.60	20250211	91300	2.63	20250213	121600	-22.94	20240226	89400	4.81	20240806	N	058650	5000	200 억	46471	N	N	0	N	N
32	20250225	100603	57	100.00	KOSPI	금속	N	N	N	N	N	93900	0	3	0.00	93900	1	1.89	93900	93900	93900	122000	65800	93900	93900.00	1.16	0	95500	94700	94300	93500	93100	94500	93300	200	28100	5000	61970	100	1	4000000	3756	4.58	0.17	12	0.00	20501.00	539690.00	132000	20240220	-28.86	89400	20240806	5.03	97200	-3.40	20250211	91300	2.85	20250213	121600	-22.78	20240226	89400	5.03	20240806	N	058650	5000	200 억	46471	N	N	0	N	N
33	20250225	090608	57	100.00	KOSPI	금속	N	N	N	N	N	93900	0	3	0.00	0	0	0.00	0	0	0	122000	65800	93900	0.00	1.16	0	95500	94700	94300	93500	93100	94500	93300	200	28100	5000	61970	100	1	4000000	3756	4.58	0.17	12	0.00	20501.00	539690.00	132000	20240220	-28.86	89400	20240806	5.03	97200	-3.40	20250211	91300	2.85	20250213	121600	-22.78	20240226	89400	5.03	20240806	N	058650	5000	200 억	46471	N	N	0	N	N
34	20250224	160602	57	100.00	KOSPI	금속	N	N	N	N	N	93900	0	3	0.00	4890800	52	101.96	94000	95100	93900	122000	65800	93900	94053.85	1.16	-19	95433	94666	94133	93366	92833	94550	93250	200	28100	5000	61970	100	1	4000000	3756	4.58	0.17	12	0.00	20501.00	539690.00	132000	20240220	-28.86	89400	20240806	5.03	97200	-3.40	20250211	91300	2.85	20250213	121600	-22.78	20240226	89400	5.03	20240806	N	058650	5000	200 억	46490	N	N	3	N	N
35	20250224	150601	57	100.00	KOSPI	금속	N	N	N	N	N	94600	700	2	0.75	2824000	30	58.82	94000	95100	94000	122000	65800	93900	94133.33	1.16	-8	95433	94666	94133	93366	92833	94550	93250	200	28100	5000	61970	100	1	4000000	3784	4.61	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.33	89400	20240806	5.82	97200	-2.67	20250211	91300	3.61	20250213	121600	-22.20	20240226	89400	5.82	20240806	N	058650	5000	200 억	46490	N	N	3	N	N
36	20250224	140559	57	100.00	KOSPI	금속	N	N	N	N	N	94000	100	2	0.11	2729400	29	56.86	94000	95100	94000	122000	65800	93900	94117.24	1.16	-8	95433	94666	94133	93366	92833	94550	93250	200	28100	5000	61970	100	1	4000000	3760	4.59	0.17	12	0.00	20501.00	539690.00	132000	20240220	-28.79	89400	20240806	5.15	97200	-3.29	20250211	91300	2.96	20250213	121600	-22.70	20240226	89400	5.15	20240806	N	058650	5000	200 억	46490	N	N	3	N	N
37	20250224	130602	57	100.00	KOSPI	금속	N	N	N	N	N	94100	200	2	0.21	1224400	13	25.49	94000	95100	94000	122000	65800	93900	94184.62	1.16	5	95433	94666	94133	93366	92833	94550	93250	200	28100	5000	61970	100	1	4000000	3764	4.59	0.17	12	0.00	20501.00	539690.00	132000	20240220	-28.71	89400	20240806	5.26	97200	-3.19	20250211	91300	3.07	20250213	121600	-22.62	20240226	89400	5.26	20240806	N	058650	5000	200 억	46490	N	N	3	N	N
38	20250224	120559	57	100.00	KOSPI	금속	N	N	N	N	N	94100	200	2	0.21	1130300	12	23.53	94000	95100	94000	122000	65800	93900	94191.67	1.16	6	95433	94666	94133	93366	92833	94550	93250	200	28100	5000	61970	100	1	4000000	3764	4.59	0.17	12	0.00	20501.00	539690.00	132000	20240220	-28.71	89400	20240806	5.26	97200	-3.19	20250211	91300	3.07	20250213	121600	-22.62	20240226	89400	5.26	20240806	N	058650	5000	200 억	46490	N	N	3	N	N
39	20250224	110558	57	100.00	KOSPI	금속	N	N	N	N	N	94100	200	2	0.21	942100	10	19.61	94000	95100	94000	122000	65800	93900	94210.00	1.16	5	95433	94666	94133	93366	92833	94550	93250	200	28100	5000	61970	100	1	4000000	3764	4.59	0.17	12	0.00	20501.00	539690.00	132000	20240220	-28.71	89400	20240806	5.26	97200	-3.19	20250211	91300	3.07	20250213	121600	-22.62	20240226	89400	5.26	20240806	N	058650	5000	200 억	46490	N	N	3	N	N
40	20250224	100557	57	100.00	KOSPI	금속	N	N	N	N	N	94000	100	2	0.11	658000	7	13.73	94000	94000	94000	122000	65800	93900	94000.00	1.16	6	95433	94666	94133	93366	92833	94550	93250	200	28100	5000	61970	100	1	4000000	3760	4.59	0.17	12	0.00	20501.00	539690.00	132000	20240220	-28.79	89400	20240806	5.15	97200	-3.29	20250211	91300	2.96	20250213	121600	-22.70	20240226	89400	5.15	20240806	N	058650	5000	200 억	46490	N	N	3	N	N
41	20250224	090603	57	100.00	KOSPI	금속	N	N	N	N	N	93900	0	3	0.00	0	0	0.00	0	0	0	122000	65800	93900	0.00	1.16	0	95433	94666	94133	93366	92833	94550	93250	200	28100	5000	61970	100	1	4000000	3756	4.58	0.17	12	0.00	20501.00	539690.00	132000	20240220	-28.86	89400	20240806	5.03	97200	-3.40	20250211	91300	2.85	20250213	121600	-22.78	20240226	89400	5.03	20240806	N	058650	5000	200 억	46490	N	N	3	N	N
42	20250221	160557	57	100.00	KOSPI	금속	N	N	N	N	N	93900	0	3	0.00	4802600	51	6.04	93900	94900	93600	122000	65800	93900	94168.63	1.16	-25	94166	94032	93866	93732	93566	94100	93800	200	28100	5000	61970	100	1	4000000	3756	4.58	0.17	12	0.00	20501.00	539690.00	132000	20240220	-28.86	89400	20240806	5.03	97200	-3.40	20250211	91300	2.85	20250213	126500	-25.77	20240221	89400	5.03	20240806	N	058650	5000	200 억	46520	N	N	3	N	N
43	20250221	150600	57	100.00	KOSPI	금속	N	N	N	N	N	94900	1000	2	1.06	3014400	32	3.79	93900	94900	93600	122000	65800	93900	94200.00	1.16	-13	94166	94032	93866	93732	93566	94100	93800	200	28100	5000	61970	100	1	4000000	3796	4.63	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.11	89400	20240806	6.15	97200	-2.37	20250211	91300	3.94	20250213	126500	-24.98	20240221	89400	6.15	20240806	N	058650	5000	200 억	46520	N	N	1	N	N
44	20250221	140558	57	100.00	KOSPI	금속	N	N	N	N	N	93900	0	3	0.00	2730700	29	3.44	93900	94900	93600	122000	65800	93900	94162.07	1.16	-14	94166	94032	93866	93732	93566	94100	93800	200	28100	5000	61970	100	1	4000000	3756	4.58	0.17	12	0.00	20501.00	539690.00	132000	20240220	-28.86	89400	20240806	5.03	97200	-3.40	20250211	91300	2.85	20250213	126500	-25.77	20240221	89400	5.03	20240806	N	058650	5000	200 억	46520	N	N	1	N	N
45	20250221	130558	57	100.00	KOSPI	금속	N	N	N	N	N	94900	1000	2	1.06	2258200	24	2.84	93900	94900	93600	122000	65800	93900	94091.67	1.16	-16	94166	94032	93866	93732	93566	94100	93800	200	28100	5000	61970	100	1	4000000	3796	4.63	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.11	89400	20240806	6.15	97200	-2.37	20250211	91300	3.94	20250213	126500	-24.98	20240221	89400	6.15	20240806	N	058650	5000	200 억	46520	N	N	1	N	N
46	20250221	120558	57	100.00	KOSPI	금속	N	N	N	N	N	93600	-300	5	-0.32	376500	4	0.47	93900	94500	93600	122000	65800	93900	94125.00	1.16	0	94166	94032	93866	93732	93566	94100	93800	200	28100	5000	61970	100	1	4000000	3744	4.57	0.17	12	0.00	20501.00	539690.00	132000	20240220	-29.09	89400	20240806	4.70	97200	-3.70	20250211	91300	2.52	20250213	126500	-26.01	20240221	89400	4.70	20240806	N	058650	5000	200 억	46520	N	N	1	N	N
47	20250221	110556	57	100.00	KOSPI	금속	N	N	N	N	N	93600	-300	5	-0.32	376500	4	0.47	93900	94500	93600	122000	65800	93900	94125.00	1.16	0	94166	94032	93866	93732	93566	94100	93800	200	28100	5000	61970	100	1	4000000	3744	4.57	0.17	12	0.00	20501.00	539690.00	132000	20240220	-29.09	89400	20240806	4.70	97200	-3.70	20250211	91300	2.52	20250213	126500	-26.01	20240221	89400	4.70	20240806	N	058650	5000	200 억	46520	N	N	1	N	N
48	20250221	100557	57	100.00	KOSPI	금속	N	N	N	N	N	93600	-300	5	-0.32	376500	4	0.47	93900	94500	93600	122000	65800	93900	94125.00	1.16	0	94166	94032	93866	93732	93566	94100	93800	200	28100	5000	61970	100	1	4000000	3744	4.57	0.17	12	0.00	20501.00	539690.00	132000	20240220	-29.09	89400	20240806	4.70	97200	-3.70	20250211	91300	2.52	20250213	126500	-26.01	20240221	89400	4.70	20240806	N	058650	5000	200 억	46520	N	N	1	N	N
49	20250221	090558	57	100.00	KOSPI	금속	N	N	N	N	N	93900	0	3	0.00	0	0	0.00	0	0	0	122000	65800	93900	0.00	1.16	0	94166	94032	93866	93732	93566	94100	93800	200	28100	5000	61970	100	1	4000000	3756	4.58	0.17	12	0.00	20501.00	539690.00	132000	20240220	-28.86	89400	20240806	5.03	97200	-3.40	20250211	91300	2.85	20250213	126500	-25.77	20240221	89400	5.03	20240806	N	058650	5000	200 억	46520	N	N	1	N	N
50	20250220	160554	57	100.00	KOSPI	금속	N	N	N	N	N	93900	-900	5	-0.95	79249000	844	3246.15	93800	94000	93700	123200	66400	94800	93896.92	1.16	-762	96133	95466	95133	94466	94133	95300	94300	200	28400	5000	62560	100	1	4000000	3756	4.58	0.17	12	0.02	20501.00	539690.00	132000	20240220	-28.86	89400	20240806	5.03	97200	-3.40	20250211	91300	2.85	20250213	132000	-28.86	20240220	89400	5.03	20240806	N	058650	5000	200 억	46520	N	N	1	N	N
51	20250220	150556	57	100.00	KOSPI	금속	N	N	N	N	N	93900	-900	5	-0.95	67887200	723	2780.77	93800	93900	93700	123200	66400	94800	93896.54	1.16	-667	96133	95466	95133	94466	94133	95300	94300	200	28400	5000	62560	100	1	4000000	3756	4.58	0.17	12	0.02	20501.00	539690.00	132000	20240220	-28.86	89400	20240806	5.03	97200	-3.40	20250211	91300	2.85	20250213	132000	-28.86	20240220	89400	5.03	20240806	N	058650	5000	200 억	46520	N	N	3	N	N
52	20250220	140557	57	100.00	KOSPI	금속	N	N	N	N	N	93900	-900	5	-0.95	44318500	472	1815.38	93800	93900	93700	123200	66400	94800	93895.13	1.16	-455	96133	95466	95133	94466	94133	95300	94300	200	28400	5000	62560	100	1	4000000	3756	4.58	0.17	12	0.01	20501.00	539690.00	132000	20240220	-28.86	89400	20240806	5.03	97200	-3.40	20250211	91300	2.85	20250213	132000	-28.86	20240220	89400	5.03	20240806	N	058650	5000	200 억	46520	N	N	3	N	N
53	20250220	130554	57	100.00	KOSPI	금속	N	N	N	N	N	93900	-900	5	-0.95	43285600	461	1773.08	93800	93900	93700	123200	66400	94800	93895.01	1.16	-444	96133	95466	95133	94466	94133	95300	94300	200	28400	5000	62560	100	1	4000000	3756	4.58	0.17	12	0.01	20501.00	539690.00	132000	20240220	-28.86	89400	20240806	5.03	97200	-3.40	20250211	91300	2.85	20250213	132000	-28.86	20240220	89400	5.03	20240806	N	058650	5000	200 억	46520	N	N	3	N	N
54	20250220	120554	57	100.00	KOSPI	금속	N	N	N	N	N	93900	-900	5	-0.95	31923700	340	1307.69	93800	93900	93700	123200	66400	94800	93893.24	1.16	-323	96133	95466	95133	94466	94133	95300	94300	200	28400	5000	62560	100	1	4000000	3756	4.58	0.17	12	0.01	20501.00	539690.00	132000	20240220	-28.86	89400	20240806	5.03	97200	-3.40	20250211	91300	2.85	20250213	132000	-28.86	20240220	89400	5.03	20240806	N	058650	5000	200 억	46520	N	N	3	N	N
55	20250220	110555	57	100.00	KOSPI	금속	N	N	N	N	N	93800	-1000	5	-1.05	2346200	25	96.15	93800	93900	93700	123200	66400	94800	93848.00	1.16	-18	96133	95466	95133	94466	94133	95300	94300	200	28400	5000	62560	100	1	4000000	3752	4.58	0.17	12	0.00	20501.00	539690.00	132000	20240220	-28.94	89400	20240806	4.92	97200	-3.50	20250211	91300	2.74	20250213	132000	-28.94	20240220	89400	4.92	20240806	N	058650	5000	200 억	46520	N	N	3	N	N
56	20250220	100554	57	100.00	KOSPI	금속	N	N	N	N	N	93900	-900	5	-0.95	656800	7	26.92	93800	93900	93800	123200	66400	94800	93828.57	1.16	0	96133	95466	95133	94466	94133	95300	94300	200	28400	5000	62560	100	1	4000000	3756	4.58	0.17	12	0.00	20501.00	539690.00	132000	20240220	-28.86	89400	20240806	5.03	97200	-3.40	20250211	91300	2.85	20250213	132000	-28.86	20240220	89400	5.03	20240806	N	058650	5000	200 억	46520	N	N	3	N	N
57	20250220	090557	57	100.00	KOSPI	금속	N	N	N	N	N	94800	0	3	0.00	0	0	0.00	0	0	0	123200	66400	94800	0.00	1.16	0	96133	95466	95133	94466	94133	95300	94300	200	28400	5000	62560	100	1	4000000	3792	4.62	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.18	89400	20240806	6.04	97200	-2.47	20250211	91300	3.83	20250213	132000	-28.18	20240220	89400	6.04	20240806	N	058650	5000	200 억	46520	N	N	3	N	N
58	20250219	160553	57	100.00	KOSPI	금속	N	N	N	N	N	94800	-100	5	-0.11	2471400	26	92.86	94800	95800	94800	123300	66500	94900	95053.85	1.16	-2	95833	95366	94433	93966	93033	95600	94200	200	28400	5000	62630	100	1	4000000	3792	4.62	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.18	89400	20240806	6.04	97200	-2.47	20250211	91300	3.83	20250213	132000	-28.18	20240220	89400	6.04	20240806	N	058650	5000	200 억	46520	N	N	3	N	N
59	20250219	150554	57	100.00	KOSPI	금속	N	N	N	N	N	95800	900	2	0.95	1616600	17	60.71	94800	95800	94800	123300	66500	94900	95094.12	1.16	-1	95833	95366	94433	93966	93033	95600	94200	200	28400	5000	62630	100	1	4000000	3832	4.67	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.42	89400	20240806	7.16	97200	-1.44	20250211	91300	4.93	20250213	132000	-27.42	20240220	89400	7.16	20240806	N	058650	5000	200 억	46520	N	N	0	N	N
60	20250219	140551	57	100.00	KOSPI	금속	N	N	N	N	N	95200	300	2	0.32	949600	10	35.71	94800	95200	94800	123300	66500	94900	94960.00	1.16	-1	95833	95366	94433	93966	93033	95600	94200	200	28400	5000	62630	100	1	4000000	3808	4.64	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.88	89400	20240806	6.49	97200	-2.06	20250211	91300	4.27	20250213	132000	-27.88	20240220	89400	6.49	20240806	N	058650	5000	200 억	46520	N	N	0	N	N
61	20250219	130552	57	100.00	KOSPI	금속	N	N	N	N	N	95200	300	2	0.32	949600	10	35.71	94800	95200	94800	123300	66500	94900	94960.00	1.16	-1	95833	95366	94433	93966	93033	95600	94200	200	28400	5000	62630	100	1	4000000	3808	4.64	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.88	89400	20240806	6.49	97200	-2.06	20250211	91300	4.27	20250213	132000	-27.88	20240220	89400	6.49	20240806	N	058650	5000	200 억	46520	N	N	0	N	N
62	20250219	120552	57	100.00	KOSPI	금속	N	N	N	N	N	95000	100	2	0.11	854400	9	32.14	94800	95000	94800	123300	66500	94900	94933.33	1.16	-1	95833	95366	94433	93966	93033	95600	94200	200	28400	5000	62630	100	1	4000000	3800	4.63	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.03	89400	20240806	6.26	97200	-2.26	20250211	91300	4.05	20250213	132000	-28.03	20240220	89400	6.26	20240806	N	058650	5000	200 억	46520	N	N	0	N	N
63	20250219	110553	57	100.00	KOSPI	금속	N	N	N	N	N	95000	100	2	0.11	854400	9	32.14	94800	95000	94800	123300	66500	94900	94933.33	1.16	-1	95833	95366	94433	93966	93033	95600	94200	200	28400	5000	62630	100	1	4000000	3800	4.63	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.03	89400	20240806	6.26	97200	-2.26	20250211	91300	4.05	20250213	132000	-28.03	20240220	89400	6.26	20240806	N	058650	5000	200 억	46520	N	N	0	N	N
64	20250219	100552	57	100.00	KOSPI	금속	N	N	N	N	N	94900	0	3	0.00	284600	3	10.71	94800	94900	94800	123300	66500	94900	94866.67	1.16	0	95833	95366	94433	93966	93033	95600	94200	200	28400	5000	62630	100	1	4000000	3796	4.63	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.11	89400	20240806	6.15	97200	-2.37	20250211	91300	3.94	20250213	132000	-28.11	20240220	89400	6.15	20240806	N	058650	5000	200 억	46520	N	N	0	N	N
65	20250219	090554	57	100.00	KOSPI	금속	N	N	N	N	N	94800	-100	5	-0.11	94800	1	3.57	94800	94800	94800	123300	66500	94900	94800.00	1.16	0	95833	95366	94433	93966	93033	95600	94200	200	28400	5000	62630	100	1	4000000	3792	4.62	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.18	89400	20240806	6.04	97200	-2.47	20250211	91300	3.83	20250213	132000	-28.18	20240220	89400	6.04	20240806	N	058650	5000	200 억	46520	N	N	0	N	N
66	20250218	160551	57	100.00	KOSPI	금속	N	N	N	N	N	94900	800	2	0.85	2634100	28	30.77	93800	94900	93500	122300	65900	94100	94075.00	1.16	6	96366	95232	93966	92832	91566	95800	93400	200	28200	5000	62100	100	1	4000000	3796	4.63	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.11	89400	20240806	6.15	97200	-2.37	20250211	91300	3.94	20250213	132000	-28.11	20240220	89400	6.15	20240806	N	058650	5000	200 억	46520	N	N	1	N	N
67	20250218	150551	57	100.00	KOSPI	금속	N	N	N	N	N	94900	800	2	0.85	2255300	24	26.37	93800	94900	93500	122300	65900	94100	93970.83	1.16	5	96366	95232	93966	92832	91566	95800	93400	200	28200	5000	62100	100	1	4000000	3796	4.63	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.11	89400	20240806	6.15	97200	-2.37	20250211	91300	3.94	20250213	132000	-28.11	20240220	89400	6.15	20240806	N	058650	5000	200 억	46520	N	N	1	N	N
68	20250218	140552	57	100.00	KOSPI	금속	N	N	N	N	N	93700	-400	5	-0.43	1780800	19	20.88	93800	93800	93500	122300	65900	94100	93726.32	1.16	2	96366	95232	93966	92832	91566	95800	93400	200	28200	5000	62100	100	1	4000000	3748	4.57	0.17	12	0.00	20501.00	539690.00	132000	20240220	-29.02	89400	20240806	4.81	97200	-3.60	20250211	91300	2.63	20250213	132000	-29.02	20240220	89400	4.81	20240806	N	058650	5000	200 억	46520	N	N	1	N	N
69	20250218	130550	57	100.00	KOSPI	금속	N	N	N	N	N	93700	-400	5	-0.43	1687100	18	19.78	93800	93800	93500	122300	65900	94100	93727.78	1.16	2	96366	95232	93966	92832	91566	95800	93400	200	28200	5000	62100	100	1	4000000	3748	4.57	0.17	12	0.00	20501.00	539690.00	132000	20240220	-29.02	89400	20240806	4.81	97200	-3.60	20250211	91300	2.63	20250213	132000	-29.02	20240220	89400	4.81	20240806	N	058650	5000	200 억	46520	N	N	1	N	N
70	20250218	120551	57	100.00	KOSPI	금속	N	N	N	N	N	93700	-400	5	-0.43	1687100	18	19.78	93800	93800	93500	122300	65900	94100	93727.78	1.16	2	96366	95232	93966	92832	91566	95800	93400	200	28200	5000	62100	100	1	4000000	3748	4.57	0.17	12	0.00	20501.00	539690.00	132000	20240220	-29.02	89400	20240806	4.81	97200	-3.60	20250211	91300	2.63	20250213	132000	-29.02	20240220	89400	4.81	20240806	N	058650	5000	200 억	46520	N	N	1	N	N
71	20250218	110551	57	100.00	KOSPI	금속	N	N	N	N	N	93700	-400	5	-0.43	1687100	18	19.78	93800	93800	93500	122300	65900	94100	93727.78	1.16	2	96366	95232	93966	92832	91566	95800	93400	200	28200	5000	62100	100	1	4000000	3748	4.57	0.17	12	0.00	20501.00	539690.00	132000	20240220	-29.02	89400	20240806	4.81	97200	-3.60	20250211	91300	2.63	20250213	132000	-29.02	20240220	89400	4.81	20240806	N	058650	5000	200 억	46520	N	N	1	N	N
72	20250218	100550	57	100.00	KOSPI	금속	N	N	N	N	N	93500	-600	5	-0.64	750100	8	8.79	93800	93800	93500	122300	65900	94100	93762.50	1.16	2	96366	95232	93966	92832	91566	95800	93400	200	28200	5000	62100	100	1	4000000	3740	4.56	0.17	12	0.00	20501.00	539690.00	132000	20240220	-29.17	89400	20240806	4.59	97200	-3.81	20250211	91300	2.41	20250213	132000	-29.17	20240220	89400	4.59	20240806	N	058650	5000	200 억	46520	N	N	1	N	N
73	20250218	090552	57	100.00	KOSPI	금속	N	N	N	N	N	94100	0	3	0.00	0	0	0.00	0	0	0	122300	65900	94100	0.00	1.16	0	96366	95232	93966	92832	91566	95800	93400	200	28200	5000	62100	100	1	4000000	3764	4.59	0.17	12	0.00	20501.00	539690.00	132000	20240220	-28.71	89400	20240806	5.26	97200	-3.19	20250211	91300	3.07	20250213	132000	-28.71	20240220	89400	5.26	20240806	N	058650	5000	200 억	46520	N	N	1	N	N
74	20250217	160551	57	100.00	KOSPI	금속	N	N	N	N	N	94100	400	2	0.43	8587300	91	131.88	93100	95100	92700	121800	65600	93700	94365.93	1.16	-21	95300	94500	94100	93300	92900	94300	93100	200	28100	5000	61840	100	1	4000000	3764	4.59	0.17	12	0.00	20501.00	539690.00	132000	20240220	-28.71	89400	20240806	5.26	97200	-3.19	20250211	91300	3.07	20250213	132000	-28.71	20240220	89400	5.26	20240806	N	058650	5000	200 억	46520	N	N	1	N	N
75	20250217	150549	57	100.00	KOSPI	금속	N	N	N	N	N	95100	1400	2	1.49	6516100	69	100.00	93100	95100	92700	121800	65600	93700	94436.23	1.16	-3	95300	94500	94100	93300	92900	94300	93100	200	28100	5000	61840	100	1	4000000	3804	4.64	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.95	89400	20240806	6.38	97200	-2.16	20250211	91300	4.16	20250213	132000	-27.95	20240220	89400	6.38	20240806	N	058650	5000	200 억	46520	N	N	3	N	N
76	20250217	140549	57	100.00	KOSPI	금속	N	N	N	N	N	94900	1200	2	1.28	3665600	39	56.52	93100	95100	92700	121800	65600	93700	93989.74	1.16	0	95300	94500	94100	93300	92900	94300	93100	200	28100	5000	61840	100	1	4000000	3796	4.63	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.11	89400	20240806	6.15	97200	-2.37	20250211	91300	3.94	20250213	132000	-28.11	20240220	89400	6.15	20240806	N	058650	5000	200 억	46520	N	N	3	N	N
77	20250217	130551	57	100.00	KOSPI	금속	N	N	N	N	N	94900	1200	2	1.28	3665600	39	56.52	93100	95100	92700	121800	65600	93700	93989.74	1.16	0	95300	94500	94100	93300	92900	94300	93100	200	28100	5000	61840	100	1	4000000	3796	4.63	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.11	89400	20240806	6.15	97200	-2.37	20250211	91300	3.94	20250213	132000	-28.11	20240220	89400	6.15	20240806	N	058650	5000	200 억	46520	N	N	3	N	N
78	20250217	120551	57	100.00	KOSPI	금속	N	N	N	N	N	94900	1200	2	1.28	2717000	29	42.03	93100	95100	92700	121800	65600	93700	93689.66	1.16	0	95300	94500	94100	93300	92900	94300	93100	200	28100	5000	61840	100	1	4000000	3796	4.63	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.11	89400	20240806	6.15	97200	-2.37	20250211	91300	3.94	20250213	132000	-28.11	20240220	89400	6.15	20240806	N	058650	5000	200 억	46520	N	N	3	N	N
79	20250217	110551	57	100.00	KOSPI	금속	N	N	N	N	N	94900	1200	2	1.28	2717000	29	42.03	93100	95100	92700	121800	65600	93700	93689.66	1.16	0	95300	94500	94100	93300	92900	94300	93100	200	28100	5000	61840	100	1	4000000	3796	4.63	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.11	89400	20240806	6.15	97200	-2.37	20250211	91300	3.94	20250213	132000	-28.11	20240220	89400	6.15	20240806	N	058650	5000	200 억	46520	N	N	3	N	N
80	20250217	100548	57	100.00	KOSPI	금속	N	N	N	N	N	94800	1100	2	1.17	1863700	20	28.99	93100	95100	92700	121800	65600	93700	93185.00	1.16	0	95300	94500	94100	93300	92900	94300	93100	200	28100	5000	61840	100	1	4000000	3792	4.62	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.18	89400	20240806	6.04	97200	-2.47	20250211	91300	3.83	20250213	132000	-28.18	20240220	89400	6.04	20240806	N	058650	5000	200 억	46520	N	N	3	N	N
81	20250217	090549	57	100.00	KOSPI	금속	N	N	N	N	N	93700	0	3	0.00	0	0	0.00	0	0	0	121800	65600	93700	0.00	1.16	0	95300	94500	94100	93300	92900	94300	93100	200	28100	5000	61840	100	1	4000000	3748	4.57	0.17	12	0.00	20501.00	539690.00	132000	20240220	-29.02	89400	20240806	4.81	97200	-3.60	20250211	91300	2.63	20250213	132000	-29.02	20240220	89400	4.81	20240806	N	058650	5000	200 억	46520	N	N	3	N	N
82	20250214	160547	57	100.00	KOSPI	금속	N	N	N	N	N	93700	0	3	0.00	6509500	69	59.48	93800	94900	93700	121800	65600	93700	94340.58	1.16	-17	96633	95166	93233	91766	89833	94200	90800	200	28100	5000	61840	100	1	4000000	3748	4.57	0.17	12	0.00	20501.00	539690.00	132000	20240220	-29.02	89400	20240806	4.81	97200	-3.60	20250211	91300	2.63	20250213	132000	-29.02	20240220	89400	4.81	20240806	N	058650	5000	200 억	46520	N	N	3	N	N
83	20250214	150545	57	100.00	KOSPI	금속	N	N	N	N	N	94900	1200	2	1.28	4353300	46	39.66	93800	94900	93800	121800	65600	93700	94636.96	1.16	0	96633	95166	93233	91766	89833	94200	90800	200	28100	5000	61840	100	1	4000000	3796	4.63	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.11	89400	20240806	6.15	97200	-2.37	20250211	91300	3.94	20250213	132000	-28.11	20240220	89400	6.15	20240806	N	058650	5000	200 억	46520	N	N	4	N	N
84	20250214	140546	57	100.00	KOSPI	금속	N	N	N	N	N	94800	1100	2	1.17	4258400	45	38.79	93800	94800	93800	121800	65600	93700	94631.11	1.16	0	96633	95166	93233	91766	89833	94200	90800	200	28100	5000	61840	100	1	4000000	3792	4.62	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.18	89400	20240806	6.04	97200	-2.47	20250211	91300	3.83	20250213	132000	-28.18	20240220	89400	6.04	20240806	N	058650	5000	200 억	46520	N	N	4	N	N
85	20250214	130549	57	100.00	KOSPI	금속	N	N	N	N	N	94700	1000	2	1.07	1035200	11	9.48	93800	94700	93800	121800	65600	93700	94109.09	1.16	0	96633	95166	93233	91766	89833	94200	90800	200	28100	5000	61840	100	1	4000000	3788	4.62	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.26	89400	20240806	5.93	97200	-2.57	20250211	91300	3.72	20250213	132000	-28.26	20240220	89400	5.93	20240806	N	058650	5000	200 억	46520	N	N	4	N	N
86	20250214	120546	57	100.00	KOSPI	금속	N	N	N	N	N	93900	200	2	0.21	751700	8	6.90	93800	94700	93800	121800	65600	93700	93962.50	1.16	0	96633	95166	93233	91766	89833	94200	90800	200	28100	5000	61840	100	1	4000000	3756	4.58	0.17	12	0.00	20501.00	539690.00	132000	20240220	-28.86	89400	20240806	5.03	97200	-3.40	20250211	91300	2.85	20250213	132000	-28.86	20240220	89400	5.03	20240806	N	058650	5000	200 억	46520	N	N	4	N	N
87	20250214	110544	57	100.00	KOSPI	금속	N	N	N	N	N	93900	200	2	0.21	751700	8	6.90	93800	94700	93800	121800	65600	93700	93962.50	1.16	0	96633	95166	93233	91766	89833	94200	90800	200	28100	5000	61840	100	1	4000000	3756	4.58	0.17	12	0.00	20501.00	539690.00	132000	20240220	-28.86	89400	20240806	5.03	97200	-3.40	20250211	91300	2.85	20250213	132000	-28.86	20240220	89400	5.03	20240806	N	058650	5000	200 억	46520	N	N	4	N	N
88	20250214	100545	57	100.00	KOSPI	금속	N	N	N	N	N	94700	1000	2	1.07	657800	7	6.03	93800	94700	93800	121800	65600	93700	93971.43	1.16	0	96633	95166	93233	91766	89833	94200	90800	200	28100	5000	61840	100	1	4000000	3788	4.62	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.26	89400	20240806	5.93	97200	-2.57	20250211	91300	3.72	20250213	132000	-28.26	20240220	89400	5.93	20240806	N	058650	5000	200 억	46520	N	N	4	N	N
89	20250214	090548	57	100.00	KOSPI	금속	N	N	N	N	N	93800	100	2	0.11	469000	5	4.31	93800	93800	93800	121800	65600	93700	93800.00	1.16	0	96633	95166	93233	91766	89833	94200	90800	200	28100	5000	61840	100	1	4000000	3752	4.58	0.17	12	0.00	20501.00	539690.00	132000	20240220	-28.94	89400	20240806	4.92	97200	-3.50	20250211	91300	2.74	20250213	132000	-28.94	20240220	89400	4.92	20240806	N	058650	5000	200 억	46520	N	N	4	N	N
90	20250213	160542	57	100.00	KOSPI	금속	N	N	N	N	N	93700	-1200	5	-1.26	10851900	116	94.31	94100	94700	91300	123300	66500	94900	93550.86	1.16	-12	97566	96232	95566	94232	93566	95900	93900	200	28400	5000	62630	100	1	4000000	3748	4.57	0.17	12	0.00	20501.00	539690.00	132000	20240220	-29.02	89400	20240806	4.81	97200	-3.60	20250211	91300	2.63	20250213	132000	-29.02	20240220	89400	4.81	20240806	N	058650	5000	200 억	46520	N	N	4	N	N
91	20250213	150541	57	100.00	KOSPI	금속	N	N	N	N	N	93700	-1200	5	-1.26	8977800	96	78.05	94100	94700	91300	123300	66500	94900	93518.75	1.16	1	97566	96232	95566	94232	93566	95900	93900	200	28400	5000	62630	100	1	4000000	3748	4.57	0.17	12	0.00	20501.00	539690.00	132000	20240220	-29.02	89400	20240806	4.81	97200	-3.60	20250211	91300	2.63	20250213	132000	-29.02	20240220	89400	4.81	20240806	N	058650	5000	200 억	46520	N	N	12	N	N
92	20250213	140541	57	100.00	KOSPI	금속	N	N	N	N	N	94000	-900	5	-0.95	5594400	60	48.78	94100	94700	91300	123300	66500	94900	93240.00	1.16	1	97566	96232	95566	94232	93566	95900	93900	200	28400	5000	62630	100	1	4000000	3760	4.59	0.17	12	0.00	20501.00	539690.00	132000	20240220	-28.79	89400	20240806	5.15	97200	-3.29	20250211	91300	2.96	20250213	132000	-28.79	20240220	89400	5.15	20240806	N	058650	5000	200 억	46520	N	N	12	N	N
93	20250213	130541	57	100.00	KOSPI	금속	N	N	N	N	N	94600	-300	5	-0.32	5406400	58	47.15	94100	94700	91300	123300	66500	94900	93213.79	1.16	1	97566	96232	95566	94232	93566	95900	93900	200	28400	5000	62630	100	1	4000000	3784	4.61	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.33	89400	20240806	5.82	97200	-2.67	20250211	91300	3.61	20250213	132000	-28.33	20240220	89400	5.82	20240806	N	058650	5000	200 억	46520	N	N	12	N	N
94	20250213	120542	57	100.00	KOSPI	금속	N	N	N	N	N	94600	-300	5	-0.32	5406400	58	47.15	94100	94700	91300	123300	66500	94900	93213.79	1.16	1	97566	96232	95566	94232	93566	95900	93900	200	28400	5000	62630	100	1	4000000	3784	4.61	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.33	89400	20240806	5.82	97200	-2.67	20250211	91300	3.61	20250213	132000	-28.33	20240220	89400	5.82	20240806	N	058650	5000	200 억	46520	N	N	12	N	N
95	20250213	110539	57	100.00	KOSPI	금속	N	N	N	N	N	94700	-200	5	-0.21	5311800	57	46.34	94100	94700	91300	123300	66500	94900	93189.47	1.16	1	97566	96232	95566	94232	93566	95900	93900	200	28400	5000	62630	100	1	4000000	3788	4.62	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.26	89400	20240806	5.93	97200	-2.57	20250211	91300	3.72	20250213	132000	-28.26	20240220	89400	5.93	20240806	N	058650	5000	200 억	46520	N	N	12	N	N
96	20250213	100542	57	100.00	KOSPI	금속	N	N	N	N	N	94000	-900	5	-0.95	5217100	56	45.53	94100	94100	91300	123300	66500	94900	93162.50	1.16	1	97566	96232	95566	94232	93566	95900	93900	200	28400	5000	62630	100	1	4000000	3760	4.59	0.17	12	0.00	20501.00	539690.00	132000	20240220	-28.79	89400	20240806	5.15	97200	-3.29	20250211	91300	2.96	20250213	132000	-28.79	20240220	89400	5.15	20240806	N	058650	5000	200 억	46520	N	N	12	N	N
97	20250213	090539	57	100.00	KOSPI	금속	N	N	N	N	N	94900	0	3	0.00	0	0	0.00	0	0	0	123300	66500	94900	0.00	1.16	0	97566	96232	95566	94232	93566	95900	93900	200	28400	5000	62630	100	1	4000000	3796	4.63	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.11	89400	20240806	6.15	97200	-2.37	20250211	93500	1.50	20250103	132000	-28.11	20240220	89400	6.15	20240806	N	058650	5000	200 억	46520	N	N	12	N	N
98	20250212	160538	57	100.00	KOSPI	금속	N	N	N	N	N	94900	-1800	5	-1.86	11792900	123	79.87	95800	96900	94900	125700	67700	96700	95877.24	1.16	1	98566	97632	96266	95332	93966	97850	95550	200	29000	5000	63820	100	1	4000000	3796	4.63	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.11	89400	20240806	6.15	97200	-2.37	20250211	93500	1.50	20250103	132000	-28.11	20240220	89400	6.15	20240806	N	058650	5000	200 억	46520	N	N	12	N	N
99	20250212	150537	57	100.00	KOSPI	금속	N	N	N	N	N	96600	-100	5	-0.10	9609300	100	64.94	95800	96900	95000	125700	67700	96700	96093.00	1.16	9	98566	97632	96266	95332	93966	97850	95550	200	29000	5000	63820	100	1	4000000	3864	4.71	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.82	89400	20240806	8.05	97200	-0.62	20250211	93500	3.32	20250103	132000	-26.82	20240220	89400	8.05	20240806	N	058650	5000	200 억	46520	N	N	0	N	N
100	20250212	140538	57	100.00	KOSPI	금속	N	N	N	N	N	95300	-1400	5	-1.45	8178500	85	55.19	95800	96900	95000	125700	67700	96700	96217.65	1.16	8	98566	97632	96266	95332	93966	97850	95550	200	29000	5000	63820	100	1	4000000	3812	4.65	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.80	89400	20240806	6.60	97200	-1.95	20250211	93500	1.93	20250103	132000	-27.80	20240220	89400	6.60	20240806	N	058650	5000	200 억	46520	N	N	0	N	N
101	20250212	130539	57	100.00	KOSPI	금속	N	N	N	N	N	96900	200	2	0.21	6267300	65	42.21	95800	96900	95700	125700	67700	96700	96420.00	1.16	8	98566	97632	96266	95332	93966	97850	95550	200	29000	5000	63820	100	1	4000000	3876	4.73	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.59	89400	20240806	8.39	97200	-0.31	20250211	93500	3.64	20250103	132000	-26.59	20240220	89400	8.39	20240806	N	058650	5000	200 억	46520	N	N	0	N	N
102	20250212	120538	57	100.00	KOSPI	금속	N	N	N	N	N	96900	200	2	0.21	6267300	65	42.21	95800	96900	95700	125700	67700	96700	96420.00	1.16	8	98566	97632	96266	95332	93966	97850	95550	200	29000	5000	63820	100	1	4000000	3876	4.73	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.59	89400	20240806	8.39	97200	-0.31	20250211	93500	3.64	20250103	132000	-26.59	20240220	89400	8.39	20240806	N	058650	5000	200 억	46520	N	N	0	N	N
103	20250212	110536	57	100.00	KOSPI	금속	N	N	N	N	N	96700	0	3	0.00	2010800	21	13.64	95800	96700	95700	125700	67700	96700	95752.38	1.16	8	98566	97632	96266	95332	93966	97850	95550	200	29000	5000	63820	100	1	4000000	3868	4.72	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.74	89400	20240806	8.17	97200	-0.51	20250211	93500	3.42	20250103	132000	-26.74	20240220	89400	8.17	20240806	N	058650	5000	200 억	46520	N	N	0	N	N
104	20250212	100537	57	100.00	KOSPI	금속	N	N	N	N	N	96700	0	3	0.00	2010800	21	13.64	95800	96700	95700	125700	67700	96700	95752.38	1.16	8	98566	97632	96266	95332	93966	97850	95550	200	29000	5000	63820	100	1	4000000	3868	4.72	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.74	89400	20240806	8.17	97200	-0.51	20250211	93500	3.42	20250103	132000	-26.74	20240220	89400	8.17	20240806	N	058650	5000	200 억	46520	N	N	0	N	N
105	20250212	090541	57	100.00	KOSPI	금속	N	N	N	N	N	95700	-1000	5	-1.03	957100	10	6.49	95800	95800	95700	125700	67700	96700	95710.00	1.16	0	98566	97632	96266	95332	93966	97850	95550	200	29000	5000	63820	100	1	4000000	3828	4.67	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.50	89400	20240806	7.05	97200	-1.54	20250211	93500	2.35	20250103	132000	-27.50	20240220	89400	7.05	20240806	N	058650	5000	200 억	46520	N	N	0	N	N
106	20250211	160539	57	100.00	KOSPI	금속	N	N	N	N	N	96700	1400	2	1.47	14774600	153	93.87	96700	97200	94900	123800	66800	95300	96566.01	1.16	100	98233	96766	95233	93766	92233	97500	94500	200	28500	5000	62890	100	1	4000000	3868	4.72	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.74	89400	20240806	8.17	97200	-0.51	20250211	93500	3.42	20250103	132000	-26.74	20240220	89400	8.17	20240806	N	058650	5000	200 억	46522	N	N	0	N	N
107	20250211	150538	57	100.00	KOSPI	금속	N	N	N	N	N	96000	700	2	0.73	9757200	101	61.96	96700	97200	94900	123800	66800	95300	96605.94	1.16	93	98233	96766	95233	93766	92233	97500	94500	200	28500	5000	62890	100	1	4000000	3840	4.68	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.27	89400	20240806	7.38	97200	-1.23	20250211	93500	2.67	20250103	132000	-27.27	20240220	89400	7.38	20240806	N	058650	5000	200 억	46522	N	N	0	N	N
108	20250211	140539	57	100.00	KOSPI	금속	N	N	N	N	N	94900	-400	5	-0.42	9276800	96	58.90	96700	97200	94900	123800	66800	95300	96633.33	1.16	89	98233	96766	95233	93766	92233	97500	94500	200	28500	5000	62890	100	1	4000000	3796	4.63	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.11	89400	20240806	6.15	97200	-2.37	20250211	93500	1.50	20250103	132000	-28.11	20240220	89400	6.15	20240806	N	058650	5000	200 억	46522	N	N	0	N	N
109	20250211	130537	57	100.00	KOSPI	금속	N	N	N	N	N	96500	1200	2	1.26	8605600	89	54.60	96700	97200	96500	123800	66800	95300	96692.13	1.16	84	98233	96766	95233	93766	92233	97500	94500	200	28500	5000	62890	100	1	4000000	3860	4.71	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.89	89400	20240806	7.94	97200	-0.72	20250211	93500	3.21	20250103	132000	-26.89	20240220	89400	7.94	20240806	N	058650	5000	200 억	46522	N	N	0	N	N
110	20250211	120537	57	100.00	KOSPI	금속	N	N	N	N	N	96700	1400	2	1.47	7833000	81	49.69	96700	97200	96600	123800	66800	95300	96703.70	1.16	78	98233	96766	95233	93766	92233	97500	94500	200	28500	5000	62890	100	1	4000000	3868	4.72	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.74	89400	20240806	8.17	97200	-0.51	20250211	93500	3.42	20250103	132000	-26.74	20240220	89400	8.17	20240806	N	058650	5000	200 억	46522	N	N	0	N	N
111	20250211	110538	57	100.00	KOSPI	금속	N	N	N	N	N	96700	1400	2	1.47	7639600	79	48.47	96700	97200	96600	123800	66800	95300	96703.80	1.16	76	98233	96766	95233	93766	92233	97500	94500	200	28500	5000	62890	100	1	4000000	3868	4.72	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.74	89400	20240806	8.17	97200	-0.51	20250211	93500	3.42	20250103	132000	-26.74	20240220	89400	8.17	20240806	N	058650	5000	200 억	46522	N	N	0	N	N
112	20250211	100538	57	100.00	KOSPI	금속	N	N	N	N	N	96700	1400	2	1.47	96700	1	0.61	96700	96700	96700	123800	66800	95300	96700.00	1.16	1	98233	96766	95233	93766	92233	97500	94500	200	28500	5000	62890	100	1	4000000	3868	4.72	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.74	89400	20240806	8.17	97000	-0.31	20250107	93500	3.42	20250103	132000	-26.74	20240220	89400	8.17	20240806	N	058650	5000	200 억	46522	N	N	0	N	N
113	20250211	090541	57	100.00	KOSPI	금속	N	N	N	N	N	95300	0	3	0.00	0	0	0.00	0	0	0	123800	66800	95300	0.00	1.16	0	98233	96766	95233	93766	92233	97500	94500	200	28500	5000	62890	100	1	4000000	3812	4.65	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.80	89400	20240806	6.60	97000	-1.75	20250107	93500	1.93	20250103	132000	-27.80	20240220	89400	6.60	20240806	N	058650	5000	200 억	46522	N	N	0	N	N
114	20250210	160535	57	100.00	KOSPI	금속	N	N	N	N	N	95300	600	2	0.63	15633800	163	74.43	94700	96700	93700	123100	66300	94700	95912.88	1.16	73	96233	95466	95033	94266	93833	95300	94100	200	28400	5000	62500	100	1	4000000	3812	4.65	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.80	89400	20240806	6.60	97000	-1.75	20250107	93500	1.93	20250103	132000	-27.80	20240220	89400	6.60	20240806	N	058650	5000	200 억	46522	N	N	0	N	N
115	20250210	150535	57	100.00	KOSPI	금속	N	N	N	N	N	96600	1900	2	2.01	14202800	148	67.58	94700	96700	93700	123100	66300	94700	95964.86	1.16	86	96233	95466	95033	94266	93833	95300	94100	200	28400	5000	62500	100	1	4000000	3864	4.71	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.82	89400	20240806	8.05	97000	-0.41	20250107	93500	3.32	20250103	132000	-26.82	20240220	89400	8.05	20240806	N	058650	5000	200 억	46522	N	N	0	N	N
116	20250210	140534	57	100.00	KOSPI	금속	N	N	N	N	N	96700	2000	2	2.11	12854700	134	61.19	94700	96700	93700	123100	66300	94700	95930.60	1.16	88	96233	95466	95033	94266	93833	95300	94100	200	28400	5000	62500	100	1	4000000	3868	4.72	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.74	89400	20240806	8.17	97000	-0.31	20250107	93500	3.42	20250103	132000	-26.74	20240220	89400	8.17	20240806	N	058650	5000	200 억	46522	N	N	0	N	N
117	20250210	130536	57	100.00	KOSPI	금속	N	N	N	N	N	96600	1900	2	2.01	9188600	96	43.84	94700	96600	93700	123100	66300	94700	95714.58	1.16	61	96233	95466	95033	94266	93833	95300	94100	200	28400	5000	62500	100	1	4000000	3864	4.71	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.82	89400	20240806	8.05	97000	-0.41	20250107	93500	3.32	20250103	132000	-26.82	20240220	89400	8.05	20240806	N	058650	5000	200 억	46522	N	N	0	N	N
118	20250210	120533	57	100.00	KOSPI	금속	N	N	N	N	N	96600	1900	2	2.01	5333200	56	25.57	94700	96600	93700	123100	66300	94700	95235.71	1.16	32	96233	95466	95033	94266	93833	95300	94100	200	28400	5000	62500	100	1	4000000	3864	4.71	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.82	89400	20240806	8.05	97000	-0.41	20250107	93500	3.32	20250103	132000	-26.82	20240220	89400	8.05	20240806	N	058650	5000	200 억	46522	N	N	0	N	N
119	20250210	110532	57	100.00	KOSPI	금속	N	N	N	N	N	95100	400	2	0.42	1884100	20	9.13	94700	95100	93700	123100	66300	94700	94205.00	1.16	4	96233	95466	95033	94266	93833	95300	94100	200	28400	5000	62500	100	1	4000000	3804	4.64	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.95	89400	20240806	6.38	97000	-1.96	20250107	93500	1.71	20250103	132000	-27.95	20240220	89400	6.38	20240806	N	058650	5000	200 억	46522	N	N	0	N	N
120	20250210	100530	57	100.00	KOSPI	금속	N	N	N	N	N	94600	-100	5	-0.11	1033000	11	5.02	94700	94700	93700	123100	66300	94700	93909.09	1.16	0	96233	95466	95033	94266	93833	95300	94100	200	28400	5000	62500	100	1	4000000	3784	4.61	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.33	89400	20240806	5.82	97000	-2.47	20250107	93500	1.18	20250103	132000	-28.33	20240220	89400	5.82	20240806	N	058650	5000	200 억	46522	N	N	0	N	N
121	20250210	090529	57	100.00	KOSPI	금속	N	N	N	N	N	94700	0	3	0.00	0	0	0.00	0	0	0	123100	66300	94700	0.00	1.16	0	96233	95466	95033	94266	93833	95300	94100	200	28400	5000	62500	100	1	4000000	3788	4.62	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.26	89400	20240806	5.93	97000	-2.37	20250107	93500	1.28	20250103	132000	-28.26	20240220	89400	5.93	20240806	N	058650	5000	200 억	46522	N	N	0	N	N
122	20250207	160526	57	100.00	KOSPI	금속	N	N	N	N	N	94700	-1300	5	-1.35	20748000	219	82.64	94700	95800	94600	124800	67200	96000	94739.73	1.16	-49	96866	96432	95566	95132	94266	96650	95350	200	28800	5000	63360	100	1	4000000	3788	4.62	0.18	12	0.01	20501.00	539690.00	132000	20240220	-28.26	89400	20240806	5.93	97000	-2.37	20250107	93500	1.28	20250103	132000	-28.26	20240220	89400	5.93	20240806	N	058650	5000	200 억	46522	N	N	0	N	N
123	20250207	150528	57	100.00	KOSPI	금속	N	N	N	N	N	95600	-400	5	-0.42	18380500	194	73.21	94700	95800	94600	124800	67200	96000	94744.85	1.16	-33	96866	96432	95566	95132	94266	96650	95350	200	28800	5000	63360	100	1	4000000	3824	4.66	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.58	89400	20240806	6.94	97000	-1.44	20250107	93500	2.25	20250103	132000	-27.58	20240220	89400	6.94	20240806	N	058650	5000	200 억	46522	N	N	0	N	N
124	20250207	140526	57	100.00	KOSPI	금속	N	N	N	N	N	94700	-1300	5	-1.35	18000800	190	71.70	94700	95800	94600	124800	67200	96000	94741.05	1.16	-30	96866	96432	95566	95132	94266	96650	95350	200	28800	5000	63360	100	1	4000000	3788	4.62	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.26	89400	20240806	5.93	97000	-2.37	20250107	93500	1.28	20250103	132000	-28.26	20240220	89400	5.93	20240806	N	058650	5000	200 억	46522	N	N	0	N	N
125	20250207	130526	57	100.00	KOSPI	금속	N	N	N	N	N	95800	-200	5	-0.21	13359900	141	53.21	94700	95800	94600	124800	67200	96000	94751.06	1.16	-26	96866	96432	95566	95132	94266	96650	95350	200	28800	5000	63360	100	1	4000000	3832	4.67	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.42	89400	20240806	7.16	97000	-1.24	20250107	93500	2.46	20250103	132000	-27.42	20240220	89400	7.16	20240806	N	058650	5000	200 억	46522	N	N	0	N	N
126	20250207	120526	57	100.00	KOSPI	금속	N	N	N	N	N	94700	-1300	5	-1.35	12790400	135	50.94	94700	94800	94600	124800	67200	96000	94743.70	1.16	-21	96866	96432	95566	95132	94266	96650	95350	200	28800	5000	63360	100	1	4000000	3788	4.62	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.26	89400	20240806	5.93	97000	-2.37	20250107	93500	1.28	20250103	132000	-28.26	20240220	89400	5.93	20240806	N	058650	5000	200 억	46522	N	N	0	N	N
127	20250207	110524	57	100.00	KOSPI	금속	N	N	N	N	N	94800	-1200	5	-1.25	11464900	121	45.66	94700	94800	94600	124800	67200	96000	94751.24	1.16	-14	96866	96432	95566	95132	94266	96650	95350	200	28800	5000	63360	100	1	4000000	3792	4.62	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.18	89400	20240806	6.04	97000	-2.27	20250107	93500	1.39	20250103	132000	-28.18	20240220	89400	6.04	20240806	N	058650	5000	200 억	46522	N	N	0	N	N
128	20250207	100525	57	100.00	KOSPI	금속	N	N	N	N	N	94700	-1300	5	-1.35	9949500	105	39.62	94700	94800	94600	124800	67200	96000	94757.14	1.16	-8	96866	96432	95566	95132	94266	96650	95350	200	28800	5000	63360	100	1	4000000	3788	4.62	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.26	89400	20240806	5.93	97000	-2.37	20250107	93500	1.28	20250103	132000	-28.26	20240220	89400	5.93	20240806	N	058650	5000	200 억	46522	N	N	0	N	N
129	20250207	090528	57	100.00	KOSPI	금속	N	N	N	N	N	94700	-1300	5	-1.35	1136400	12	4.53	94700	94700	94700	124800	67200	96000	94700.00	1.16	-12	96866	96432	95566	95132	94266	96650	95350	200	28800	5000	63360	100	1	4000000	3788	4.62	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.26	89400	20240806	5.93	97000	-2.37	20250107	93500	1.28	20250103	132000	-28.26	20240220	89400	5.93	20240806	N	058650	5000	200 억	46522	N	N	0	N	N
130	20250206	160514	57	100.00	KOSPI	금속	N	N	N	N	N	96000	1100	2	1.16	25168200	265	779.41	95000	96000	94700	123300	66500	94900	94974.34	1.16	35	97033	95966	95333	94266	93633	95650	93950	200	28400	5000	62630	100	1	4000000	3840	4.68	0.18	12	0.01	20501.00	539690.00	132000	20240220	-27.27	89400	20240806	7.38	97000	-1.03	20250107	93500	2.67	20250103	132000	-27.27	20240220	89400	7.38	20240806	N	058650	5000	200 억	46527	N	N	1	N	N
131	20250206	150515	57	100.00	KOSPI	금속	N	N	N	N	N	94800	-100	5	-0.11	20659000	218	641.18	95000	95300	94700	123300	66500	94900	94766.06	1.16	1	97033	95966	95333	94266	93633	95650	93950	200	28400	5000	62630	100	1	4000000	3792	4.62	0.18	12	0.01	20501.00	539690.00	132000	20240220	-28.18	89400	20240806	6.04	97000	-2.27	20250107	93500	1.39	20250103	132000	-28.18	20240220	89400	6.04	20240806	N	058650	5000	200 억	46527	N	N	1	N	N
132	20250206	140517	57	100.00	KOSPI	금속	N	N	N	N	N	94700	-200	5	-0.21	5408700	57	167.65	95000	95300	94700	123300	66500	94900	94889.47	1.16	8	97033	95966	95333	94266	93633	95650	93950	200	28400	5000	62630	100	1	4000000	3788	4.62	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.26	89400	20240806	5.93	97000	-2.37	20250107	93500	1.28	20250103	132000	-28.26	20240220	89400	5.93	20240806	N	058650	5000	200 억	46527	N	N	1	N	N
133	20250206	130514	57	100.00	KOSPI	금속	N	N	N	N	N	95000	100	2	0.11	1806500	19	55.88	95000	95300	95000	123300	66500	94900	95078.95	1.16	0	97033	95966	95333	94266	93633	95650	93950	200	28400	5000	62630	100	1	4000000	3800	4.63	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.03	89400	20240806	6.26	97000	-2.06	20250107	93500	1.60	20250103	132000	-28.03	20240220	89400	6.26	20240806	N	058650	5000	200 억	46527	N	N	1	N	N
134	20250206	120513	57	100.00	KOSPI	금속	N	N	N	N	N	95100	200	2	0.21	1331500	14	41.18	95000	95300	95000	123300	66500	94900	95107.14	1.16	0	97033	95966	95333	94266	93633	95650	93950	200	28400	5000	62630	100	1	4000000	3804	4.64	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.95	89400	20240806	6.38	97000	-1.96	20250107	93500	1.71	20250103	132000	-27.95	20240220	89400	6.38	20240806	N	058650	5000	200 억	46527	N	N	1	N	N
135	20250206	110507	57	100.00	KOSPI	금속	N	N	N	N	N	95100	200	2	0.21	1141300	12	35.29	95000	95300	95000	123300	66500	94900	95108.33	1.16	0	97033	95966	95333	94266	93633	95650	93950	200	28400	5000	62630	100	1	4000000	3804	4.64	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.95	89400	20240806	6.38	97000	-1.96	20250107	93500	1.71	20250103	132000	-27.95	20240220	89400	6.38	20240806	N	058650	5000	200 억	46527	N	N	1	N	N
136	20250206	100512	57	100.00	KOSPI	금속	N	N	N	N	N	95300	400	2	0.42	190300	2	5.88	95000	95300	95000	123300	66500	94900	95150.00	1.16	0	97033	95966	95333	94266	93633	95650	93950	200	28400	5000	62630	100	1	4000000	3812	4.65	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.80	89400	20240806	6.60	97000	-1.75	20250107	93500	1.93	20250103	132000	-27.80	20240220	89400	6.60	20240806	N	058650	5000	200 억	46527	N	N	1	N	N
137	20250206	090515	57	100.00	KOSPI	금속	N	N	N	N	N	94900	0	3	0.00	0	0	0.00	0	0	0	123300	66500	94900	0.00	1.16	0	97033	95966	95333	94266	93633	95650	93950	200	28400	5000	62630	100	1	4000000	3796	4.63	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.11	89400	20240806	6.15	97000	-2.16	20250107	93500	1.50	20250103	132000	-28.11	20240220	89400	6.15	20240806	N	058650	5000	200 억	46527	N	N	1	N	N
138	20250205	160509	57	100.00	KOSPI	금속	N	N	N	N	N	94900	-900	5	-0.94	3228900	34	38.64	96400	96400	94700	124500	67100	95800	94967.65	1.16	-1	96933	96366	95433	94866	93933	96650	95150	200	28700	5000	63220	100	1	4000000	3796	4.63	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.11	89400	20240806	6.15	97000	-2.16	20250107	93500	1.50	20250103	132000	-28.11	20240220	89400	6.15	20240806	N	058650	5000	200 억	46527	N	N	1	N	N
139	20250205	150511	57	100.00	KOSPI	금속	N	N	N	N	N	94800	-1000	5	-1.04	2658100	28	31.82	96400	96400	94700	124500	67100	95800	94932.14	1.16	0	96933	96366	95433	94866	93933	96650	95150	200	28700	5000	63220	100	1	4000000	3792	4.62	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.18	89400	20240806	6.04	97000	-2.27	20250107	93500	1.39	20250103	132000	-28.18	20240220	89400	6.04	20240806	N	058650	5000	200 억	46527	N	N	2	N	N
140	20250205	140511	57	100.00	KOSPI	금속	N	N	N	N	N	94800	-1000	5	-1.04	2658100	28	31.82	96400	96400	94700	124500	67100	95800	94932.14	1.16	0	96933	96366	95433	94866	93933	96650	95150	200	28700	5000	63220	100	1	4000000	3792	4.62	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.18	89400	20240806	6.04	97000	-2.27	20250107	93500	1.39	20250103	132000	-28.18	20240220	89400	6.04	20240806	N	058650	5000	200 억	46527	N	N	2	N	N
141	20250205	130511	57	100.00	KOSPI	금속	N	N	N	N	N	95700	-100	5	-0.10	2468400	26	29.55	96400	96400	94700	124500	67100	95800	94938.46	1.16	0	96933	96366	95433	94866	93933	96650	95150	200	28700	5000	63220	100	1	4000000	3828	4.67	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.50	89400	20240806	7.05	97000	-1.34	20250107	93500	2.35	20250103	132000	-27.50	20240220	89400	7.05	20240806	N	058650	5000	200 억	46527	N	N	2	N	N
142	20250205	120511	57	100.00	KOSPI	금속	N	N	N	N	N	94800	-1000	5	-1.04	1424700	15	17.05	96400	96400	94700	124500	67100	95800	94980.00	1.16	0	96933	96366	95433	94866	93933	96650	95150	200	28700	5000	63220	100	1	4000000	3792	4.62	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.18	89400	20240806	6.04	97000	-2.27	20250107	93500	1.39	20250103	132000	-28.18	20240220	89400	6.04	20240806	N	058650	5000	200 억	46527	N	N	2	N	N
143	20250205	110510	57	100.00	KOSPI	금속	N	N	N	N	N	94700	-1100	5	-1.15	1140300	12	13.64	96400	96400	94700	124500	67100	95800	95025.00	1.16	0	96933	96366	95433	94866	93933	96650	95150	200	28700	5000	63220	100	1	4000000	3788	4.62	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.26	89400	20240806	5.93	97000	-2.37	20250107	93500	1.28	20250103	132000	-28.26	20240220	89400	5.93	20240806	N	058650	5000	200 억	46527	N	N	2	N	N
144	20250205	100513	57	100.00	KOSPI	금속	N	N	N	N	N	94700	-1100	5	-1.15	1140300	12	13.64	96400	96400	94700	124500	67100	95800	95025.00	1.16	0	96933	96366	95433	94866	93933	96650	95150	200	28700	5000	63220	100	1	4000000	3788	4.62	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.26	89400	20240806	5.93	97000	-2.37	20250107	93500	1.28	20250103	132000	-28.26	20240220	89400	5.93	20240806	N	058650	5000	200 억	46527	N	N	2	N	N
145	20250205	090518	57	100.00	KOSPI	금속	N	N	N	N	N	96400	600	2	0.63	96400	1	1.14	96400	96400	96400	124500	67100	95800	96400.00	1.16	0	96933	96366	95433	94866	93933	96650	95150	200	28700	5000	63220	100	1	4000000	3856	4.70	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.97	89400	20240806	7.83	97000	-0.62	20250107	93500	3.10	20250103	132000	-26.97	20240220	89400	7.83	20240806	N	058650	5000	200 억	46527	N	N	2	N	N
146	20250204	160506	57	100.00	KOSPI	금속	N	N	N	N	N	95800	1300	2	1.38	8371900	88	88.89	94900	96000	94500	122800	66200	94500	95135.23	1.16	8	97300	95900	95200	93800	93100	95550	93450	200	28300	5000	62370	100	1	4000000	3832	4.67	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.42	89400	20240806	7.16	97000	-1.24	20250107	93500	2.46	20250103	132000	-27.42	20240220	89400	7.16	20240806	N	058650	5000	200 억	46527	N	N	2	N	N
147	20250204	150505	57	100.00	KOSPI	금속	N	N	N	N	N	95800	1300	2	1.38	7318800	77	77.78	94900	96000	94500	122800	66200	94500	95049.35	1.16	3	97300	95900	95200	93800	93100	95550	93450	200	28300	5000	62370	100	1	4000000	3832	4.67	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.42	89400	20240806	7.16	97000	-1.24	20250107	93500	2.46	20250103	132000	-27.42	20240220	89400	7.16	20240806	N	058650	5000	200 억	46527	N	N	0	N	N
148	20250204	140505	57	100.00	KOSPI	금속	N	N	N	N	N	96000	1500	2	1.59	6276200	66	66.67	94900	96000	94700	122800	66200	94500	95093.94	1.16	3	97300	95900	95200	93800	93100	95550	93450	200	28300	5000	62370	100	1	4000000	3840	4.68	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.27	89400	20240806	7.38	97000	-1.03	20250107	93500	2.67	20250103	132000	-27.27	20240220	89400	7.38	20240806	N	058650	5000	200 억	46527	N	N	0	N	N
149	20250204	130506	57	100.00	KOSPI	금속	N	N	N	N	N	96000	1500	2	1.59	5988300	63	63.64	94900	96000	94700	122800	66200	94500	95052.38	1.16	0	97300	95900	95200	93800	93100	95550	93450	200	28300	5000	62370	100	1	4000000	3840	4.68	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.27	89400	20240806	7.38	97000	-1.03	20250107	93500	2.67	20250103	132000	-27.27	20240220	89400	7.38	20240806	N	058650	5000	200 억	46527	N	N	0	N	N
150	20250204	120511	57	100.00	KOSPI	금속	N	N	N	N	N	94700	200	2	0.21	5029200	53	53.54	94900	95000	94700	122800	66200	94500	94890.57	1.16	0	97300	95900	95200	93800	93100	95550	93450	200	28300	5000	62370	100	1	4000000	3788	4.62	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.26	89400	20240806	5.93	97000	-2.37	20250107	93500	1.28	20250103	132000	-28.26	20240220	89400	5.93	20240806	N	058650	5000	200 억	46527	N	N	0	N	N
151	20250204	110500	57	100.00	KOSPI	금속	N	N	N	N	N	94700	200	2	0.21	5029200	53	53.54	94900	95000	94700	122800	66200	94500	94890.57	1.16	0	97300	95900	95200	93800	93100	95550	93450	200	28300	5000	62370	100	1	4000000	3788	4.62	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.26	89400	20240806	5.93	97000	-2.37	20250107	93500	1.28	20250103	132000	-28.26	20240220	89400	5.93	20240806	N	058650	5000	200 억	46527	N	N	0	N	N
152	20250204	100504	57	100.00	KOSPI	금속	N	N	N	N	N	94500	0	3	0.00	0	0	0.00	0	0	0	122800	66200	94500	0.00	1.16	0	97300	95900	95200	93800	93100	95550	93450	200	28300	5000	62370	100	1	4000000	3780	4.61	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.41	89400	20240806	5.70	97000	-2.58	20250107	93500	1.07	20250103	132000	-28.41	20240220	89400	5.70	20240806	N	058650	5000	200 억	46527	N	N	0	N	N
153	20250204	090504	57	100.00	KOSPI	금속	N	N	N	N	N	94500	0	3	0.00	0	0	0.00	0	0	0	122800	66200	94500	0.00	1.16	0	97300	95900	95200	93800	93100	95550	93450	200	28300	5000	62370	100	1	4000000	3780	4.61	0.18	12	0.00	20501.00	539690.00	132000	20240220	-28.41	89400	20240806	5.70	97000	-2.58	20250107	93500	1.07	20250103	132000	-28.41	20240220	89400	5.70	20240806	N	058650	5000	200 억	46527	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History