KissMeData/092790/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

65 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	160757	55	40.00	KOSPI	금속	N	N	N	Y	40	N	11200	360	2	3.32	46350422030	4058013	292.35	10700	11720	10650	14090	7590	10840	11422.82	2.22	84088	11586	11212	10806	10432	10026	11400	10620	130	3250	500	7580	10	1	26002000	2912	2.05	0.65	12	15.61	5473.00	17112.00	12360	20240620	-9.39	6760	20240311	65.68	11720	-4.44	20250228	7320	53.01	20250102	12360	-9.39	20240620	6760	65.68	20240311	7.79	N	092790	500	130 억	578295	N	N	0	N	N
3	20250228	150801	55	40.00	KOSPI	금속	N	N	N	Y	40	N	11160	320	2	2.95	45331610670	3966821	285.79	10700	11720	10650	14090	7590	10840	11427.89	2.22	81007	11586	11212	10806	10432	10026	11400	10620	130	3250	500	7580	10	1	26002000	2902	2.04	0.65	12	15.26	5473.00	17112.00	12360	20240620	-9.71	6760	20240311	65.09	11720	-4.78	20250228	7320	52.46	20250102	12360	-9.71	20240620	6760	65.09	20240311	7.79	N	092790	500	130 억	578295	N	N	0	N	N
4	20250228	140803	55	40.00	KOSPI	금속	N	N	N	Y	40	N	11360	520	2	4.80	42304348830	3696842	266.33	10700	11720	10650	14090	7590	10840	11443.59	2.22	88702	11586	11212	10806	10432	10026	11400	10620	130	3250	500	7580	10	1	26002000	2954	2.08	0.66	12	14.22	5473.00	17112.00	12360	20240620	-8.09	6760	20240311	68.05	11720	-3.07	20250228	7320	55.19	20250102	12360	-8.09	20240620	6760	68.05	20240311	7.79	N	092790	500	130 억	578295	N	N	0	N	N
5	20250228	130758	55	40.00	KOSPI	금속	N	N	N	Y	40	N	11400	560	2	5.17	40588848520	3546152	255.48	10700	11720	10650	14090	7590	10840	11446.11	2.22	107255	11586	11212	10806	10432	10026	11400	10620	130	3250	500	7580	10	1	26002000	2964	2.08	0.67	12	13.64	5473.00	17112.00	12360	20240620	-7.77	6760	20240311	68.64	11720	-2.73	20250228	7320	55.74	20250102	12360	-7.77	20240620	6760	68.64	20240311	7.79	N	092790	500	130 억	578295	N	N	0	N	N
6	20250228	120756	55	40.00	KOSPI	금속	N	N	N	Y	40	N	11420	580	2	5.35	36957695270	3225252	232.36	10700	11720	10650	14090	7590	10840	11459.11	2.22	86900	11586	11212	10806	10432	10026	11400	10620	130	3250	500	7580	10	1	26002000	2969	2.09	0.67	12	12.40	5473.00	17112.00	12360	20240620	-7.61	6760	20240311	68.93	11720	-2.56	20250228	7320	56.01	20250102	12360	-7.61	20240620	6760	68.93	20240311	7.79	N	092790	500	130 억	578295	N	N	0	N	N
7	20250228	110756	55	40.00	KOSPI	금속	N	N	N	Y	40	N	11460	620	2	5.72	33452328070	2920048	210.37	10700	11720	10650	14090	7590	10840	11456.37	2.22	79915	11586	11212	10806	10432	10026	11400	10620	130	3250	500	7580	10	1	26002000	2980	2.09	0.67	12	11.23	5473.00	17112.00	12360	20240620	-7.28	6760	20240311	69.53	11720	-2.22	20250228	7320	56.56	20250102	12360	-7.28	20240620	6760	69.53	20240311	7.79	N	092790	500	130 억	578295	N	N	0	N	N
8	20250228	100754	55	40.00	KOSPI	금속	N	N	N	Y	40	N	11650	810	2	7.47	22515892170	1977187	142.44	10700	11660	10650	14090	7590	10840	11388.21	2.22	86837	11586	11212	10806	10432	10026	11400	10620	130	3250	500	7580	10	1	26002000	3029	2.13	0.68	12	7.60	5473.00	17112.00	12360	20240620	-5.74	6760	20240311	72.34	11660	-0.09	20250228	7320	59.15	20250102	12360	-5.74	20240620	6760	72.34	20240311	7.79	N	092790	500	130 억	578295	N	N	0	N	N
9	20250228	090757	55	40.00	KOSPI	금속	N	N	N	Y	40	N	11120	280	2	2.58	1328018360	121469	8.75	10700	11130	10650	14090	7590	10840	10934.00	2.22	14707	11586	11212	10806	10432	10026	11400	10620	130	3250	500	7580	10	1	26002000	2891	2.03	0.65	12	0.47	5473.00	17112.00	12360	20240620	-10.03	6760	20240311	64.50	11380	-2.28	20250225	7320	51.91	20250102	12360	-10.03	20240620	6760	64.50	20240311	7.79	N	092790	500	130 억	578295	N	N	0	N	N
10	20250227	160750	55	40.00	KOSPI	금속	N	N	N	Y	40	N	10840	160	2	1.50	14883768100	1369435	87.56	10610	11180	10400	13880	7480	10680	10868.89	2.09	38097	11353	11016	10803	10466	10253	10910	10360	130	3200	500	7470	10	1	26002000	2819	1.98	0.63	12	5.27	5473.00	17112.00	12360	20240620	-12.30	6760	20240311	60.36	11380	-4.75	20250225	7320	48.09	20250102	12360	-12.30	20240620	6760	60.36	20240311	7.04	N	092790	500	130 억	543639	N	N	0	N	N
11	20250227	150749	55	40.00	KOSPI	금속	N	N	N	Y	40	N	10800	120	2	1.12	14167311050	1303255	83.33	10610	11180	10400	13880	7480	10680	10870.94	2.09	32770	11353	11016	10803	10466	10253	10910	10360	130	3200	500	7470	10	1	26002000	2808	1.97	0.63	12	5.01	5473.00	17112.00	12360	20240620	-12.62	6760	20240311	59.76	11380	-5.10	20250225	7320	47.54	20250102	12360	-12.62	20240620	6760	59.76	20240311	7.04	N	092790	500	130 억	543639	N	N	0	N	N
12	20250227	140753	55	40.00	KOSPI	금속	N	N	N	Y	40	N	10770	90	2	0.84	13148028380	1208737	77.29	10610	11180	10400	13880	7480	10680	10877.74	2.09	40011	11353	11016	10803	10466	10253	10910	10360	130	3200	500	7470	10	1	26002000	2800	1.97	0.63	12	4.65	5473.00	17112.00	12360	20240620	-12.86	6760	20240311	59.32	11380	-5.36	20250225	7320	47.13	20250102	12360	-12.86	20240620	6760	59.32	20240311	7.04	N	092790	500	130 억	543639	N	N	0	N	N
13	20250227	130750	55	40.00	KOSPI	금속	N	N	N	Y	40	N	10720	40	2	0.37	12281547650	1128088	72.13	10610	11180	10400	13880	7480	10680	10887.33	2.09	43930	11353	11016	10803	10466	10253	10910	10360	130	3200	500	7470	10	1	26002000	2787	1.96	0.63	12	4.34	5473.00	17112.00	12360	20240620	-13.27	6760	20240311	58.58	11380	-5.80	20250225	7320	46.45	20250102	12360	-13.27	20240620	6760	58.58	20240311	7.04	N	092790	500	130 억	543639	N	N	0	N	N
14	20250227	120747	55	40.00	KOSPI	금속	N	N	N	Y	40	N	10790	110	2	1.03	11650029470	1069437	68.38	10610	11180	10400	13880	7480	10680	10893.91	2.09	59725	11353	11016	10803	10466	10253	10910	10360	130	3200	500	7470	10	1	26002000	2806	1.97	0.63	12	4.11	5473.00	17112.00	12360	20240620	-12.70	6760	20240311	59.62	11380	-5.18	20250225	7320	47.40	20250102	12360	-12.70	20240620	6760	59.62	20240311	7.04	N	092790	500	130 억	543639	N	N	0	N	N
15	20250227	110754	55	40.00	KOSPI	금속	N	N	N	Y	40	N	10900	220	2	2.06	10156285710	931527	59.56	10610	11180	10400	13880	7480	10680	10903.20	2.09	47767	11353	11016	10803	10466	10253	10910	10360	130	3200	500	7470	10	1	26002000	2834	1.99	0.64	12	3.58	5473.00	17112.00	12360	20240620	-11.81	6760	20240311	61.24	11380	-4.22	20250225	7320	48.91	20250102	12360	-11.81	20240620	6760	61.24	20240311	7.04	N	092790	500	130 억	543639	N	N	0	N	N
16	20250227	100815	55	40.00	KOSPI	금속	N	N	N	Y	40	N	11000	320	2	3.00	5343163670	495865	31.71	10610	11000	10400	13880	7480	10680	10775.73	2.09	36021	11353	11016	10803	10466	10253	10910	10360	130	3200	500	7470	10	1	26002000	2860	2.01	0.64	12	1.91	5473.00	17112.00	12360	20240620	-11.00	6760	20240311	62.72	11380	-3.34	20250225	7320	50.27	20250102	12360	-11.00	20240620	6760	62.72	20240311	7.04	N	092790	500	130 억	543639	N	N	0	N	N
17	20250227	090818	55	40.00	KOSPI	금속	N	N	N	Y	40	N	10670	-10	5	-0.09	1453544330	137786	8.81	10610	10720	10400	13880	7480	10680	10547.83	2.09	22686	11353	11016	10803	10466	10253	10910	10360	130	3200	500	7470	10	1	26002000	2774	1.95	0.62	12	0.53	5473.00	17112.00	12360	20240620	-13.67	6760	20240311	57.84	11380	-6.24	20250225	7320	45.77	20250102	12360	-13.67	20240620	6760	57.84	20240311	7.04	N	092790	500	130 억	543639	N	N	0	N	N
18	20250226	160750	55	40.00	KOSPI	금속	N	N	N	Y	40	N	10680	-210	5	-1.93	16847236620	1549424	24.39	11120	11140	10590	14150	7630	10890	10873.24	2.31	-71175	12003	11446	10823	10266	9643	11725	10545	130	3260	500	7620	10	1	26002000	2777	1.95	0.62	12	5.96	5473.00	17112.00	12360	20240620	-13.59	6760	20240311	57.99	11380	-6.15	20250225	7320	45.90	20250102	12360	-13.59	20240620	6760	57.99	20240311	6.66	N	092790	500	130 억	600870	N	N	0	N	N
19	20250226	150753	55	40.00	KOSPI	금속	N	N	N	Y	40	N	10760	-130	5	-1.19	15997358850	1470140	23.15	11120	11140	10590	14150	7630	10890	10881.40	2.31	-71173	12003	11446	10823	10266	9643	11725	10545	130	3260	500	7620	10	1	26002000	2798	1.97	0.63	12	5.65	5473.00	17112.00	12360	20240620	-12.94	6760	20240311	59.17	11380	-5.45	20250225	7320	46.99	20250102	12360	-12.94	20240620	6760	59.17	20240311	6.66	N	092790	500	130 억	600870	N	N	0	N	N
20	20250226	140751	55	40.00	KOSPI	금속	N	N	N	Y	40	N	10780	-110	5	-1.01	14904427400	1368856	21.55	11120	11140	10590	14150	7630	10890	10888.21	2.31	-60441	12003	11446	10823	10266	9643	11725	10545	130	3260	500	7620	10	1	26002000	2803	1.97	0.63	12	5.26	5473.00	17112.00	12360	20240620	-12.78	6760	20240311	59.47	11380	-5.27	20250225	7320	47.27	20250102	12360	-12.78	20240620	6760	59.47	20240311	6.66	N	092790	500	130 억	600870	N	N	0	N	N
21	20250226	130750	55	40.00	KOSPI	금속	N	N	N	Y	40	N	10810	-80	5	-0.73	13306474960	1221422	19.23	11120	11140	10590	14150	7630	10890	10894.32	2.31	-56417	12003	11446	10823	10266	9643	11725	10545	130	3260	500	7620	10	1	26002000	2811	1.98	0.63	12	4.70	5473.00	17112.00	12360	20240620	-12.54	6760	20240311	59.91	11380	-5.01	20250225	7320	47.68	20250102	12360	-12.54	20240620	6760	59.91	20240311	6.66	N	092790	500	130 억	600870	N	N	0	N	N
22	20250226	120750	55	40.00	KOSPI	금속	N	N	N	Y	40	N	10630	-260	5	-2.39	12404947430	1137075	17.90	11120	11140	10620	14150	7630	10890	10909.90	2.31	-46268	12003	11446	10823	10266	9643	11725	10545	130	3260	500	7620	10	1	26002000	2764	1.94	0.62	12	4.37	5473.00	17112.00	12360	20240620	-14.00	6760	20240311	57.25	11380	-6.59	20250225	7320	45.22	20250102	12360	-14.00	20240620	6760	57.25	20240311	6.66	N	092790	500	130 억	600870	N	N	0	N	N
23	20250226	110750	55	40.00	KOSPI	금속	N	N	N	Y	40	N	10870	-20	5	-0.18	10511053300	960756	15.13	11120	11140	10720	14150	7630	10890	10941.55	2.31	-15450	12003	11446	10823	10266	9643	11725	10545	130	3260	500	7620	10	1	26002000	2826	1.99	0.64	12	3.69	5473.00	17112.00	12360	20240620	-12.06	6760	20240311	60.80	11380	-4.48	20250225	7320	48.50	20250102	12360	-12.06	20240620	6760	60.80	20240311	6.66	N	092790	500	130 억	600870	N	N	0	N	N
24	20250226	100747	55	40.00	KOSPI	금속	N	N	N	Y	40	N	10730	-160	5	-1.47	9063732830	827779	13.03	11120	11140	10720	14150	7630	10890	10951.04	2.31	-11706	12003	11446	10823	10266	9643	11725	10545	130	3260	500	7620	10	1	26002000	2790	1.96	0.63	12	3.18	5473.00	17112.00	12360	20240620	-13.19	6760	20240311	58.73	11380	-5.71	20250225	7320	46.58	20250102	12360	-13.19	20240620	6760	58.73	20240311	6.66	N	092790	500	130 억	600870	N	N	0	N	N
25	20250226	090755	55	40.00	KOSPI	금속	N	N	N	Y	40	N	11000	110	2	1.01	3511146680	318266	5.01	11120	11140	10910	14150	7630	10890	11042.39	2.31	-25118	12003	11446	10823	10266	9643	11725	10545	130	3260	500	7620	10	1	26002000	2860	2.01	0.64	12	1.22	5473.00	17112.00	12360	20240620	-11.00	6760	20240311	62.72	11380	-3.34	20250225	7320	50.27	20250102	12360	-11.00	20240620	6760	62.72	20240311	6.66	N	092790	500	130 억	600870	N	N	0	N	N
26	20250225	160744	55	40.00	KOSPI	금속	N	N	N	Y	40	N	10890	540	2	5.22	68587475470	6304778	186.24	10240	11380	10200	13450	7250	10350	10879.16	1.94	102731	11096	10722	10166	9792	9236	10910	9980	130	3100	500	7240	10	1	26002000	2832	1.99	0.64	12	24.25	5473.00	17112.00	12360	20240620	-11.89	6720	20240214	62.05	11380	-4.31	20250225	7320	48.77	20250102	12360	-11.89	20240620	6760	61.09	20240311	6.24	N	092790	500	130 억	503870	N	N	0	N	N
27	20250225	150745	55	40.00	KOSPI	금속	N	N	N	Y	40	N	10920	570	2	5.51	66832375920	6143833	181.48	10240	11380	10200	13450	7250	10350	10878.50	1.94	95397	11096	10722	10166	9792	9236	10910	9980	130	3100	500	7240	10	1	26002000	2839	2.00	0.64	12	23.63	5473.00	17112.00	12360	20240620	-11.65	6720	20240214	62.50	11380	-4.04	20250225	7320	49.18	20250102	12360	-11.65	20240620	6760	61.54	20240311	6.24	N	092790	500	130 억	503870	N	N	0	N	N
28	20250225	140744	55	40.00	KOSPI	금속	N	N	N	Y	40	N	10860	510	2	4.93	62553911360	5753719	169.96	10240	11380	10200	13450	7250	10350	10872.48	1.94	52453	11096	10722	10166	9792	9236	10910	9980	130	3100	500	7240	10	1	26002000	2824	1.98	0.63	12	22.13	5473.00	17112.00	12360	20240620	-12.14	6720	20240214	61.61	11380	-4.57	20250225	7320	48.36	20250102	12360	-12.14	20240620	6760	60.65	20240311	6.24	N	092790	500	130 억	503870	N	N	0	N	N
29	20250225	130748	55	40.00	KOSPI	금속	N	N	N	Y	40	N	10890	540	2	5.22	54902999780	5055642	149.34	10240	11380	10200	13450	7250	10350	10860.38	1.94	-31587	11096	10722	10166	9792	9236	10910	9980	130	3100	500	7240	10	1	26002000	2832	1.99	0.64	12	19.44	5473.00	17112.00	12360	20240620	-11.89	6720	20240214	62.05	11380	-4.31	20250225	7320	48.77	20250102	12360	-11.89	20240620	6760	61.09	20240311	6.24	N	092790	500	130 억	503870	N	N	0	N	N
30	20250225	120743	55	40.00	KOSPI	금속	N	N	N	Y	40	N	10580	230	2	2.22	16680961760	1580039	46.67	10240	10850	10200	13450	7250	10350	10558.13	1.94	-4634	11096	10722	10166	9792	9236	10910	9980	130	3100	500	7240	10	1	26002000	2751	1.93	0.62	12	6.08	5473.00	17112.00	12360	20240620	-14.40	6720	20240214	57.44	10920	-3.11	20250221	7320	44.54	20250102	12360	-14.40	20240620	6760	56.51	20240311	6.24	N	092790	500	130 억	503870	N	N	0	N	N
31	20250225	110744	55	40.00	KOSPI	금속	N	N	N	Y	40	N	10380	30	2	0.29	9182732040	876270	25.88	10240	10700	10200	13450	7250	10350	10480.27	1.94	35777	11096	10722	10166	9792	9236	10910	9980	130	3100	500	7240	10	1	26002000	2699	1.90	0.61	12	3.37	5473.00	17112.00	12360	20240620	-16.02	6720	20240214	54.46	10920	-4.95	20250221	7320	41.80	20250102	12360	-16.02	20240620	6760	53.55	20240311	6.24	N	092790	500	130 억	503870	N	N	0	N	N
32	20250225	100742	55	40.00	KOSPI	금속	N	N	N	Y	40	N	10510	160	2	1.55	7906851340	753743	22.26	10240	10700	10200	13450	7250	10350	10491.29	1.94	31788	11096	10722	10166	9792	9236	10910	9980	130	3100	500	7240	10	1	26002000	2733	1.92	0.61	12	2.90	5473.00	17112.00	12360	20240620	-14.97	6720	20240214	56.40	10920	-3.75	20250221	7320	43.58	20250102	12360	-14.97	20240620	6760	55.47	20240311	6.24	N	092790	500	130 억	503870	N	N	0	N	N
33	20250225	090749	55	40.00	KOSPI	금속	N	N	N	Y	40	N	10330	-20	5	-0.19	1688273370	163110	4.82	10240	10460	10200	13450	7250	10350	10350.54	1.94	5853	11096	10722	10166	9792	9236	10910	9980	130	3100	500	7240	10	1	26002000	2686	1.89	0.60	12	0.63	5473.00	17112.00	12360	20240620	-16.42	6720	20240214	53.72	10920	-5.40	20250221	7320	41.12	20250102	12360	-16.42	20240620	6760	52.81	20240311	6.24	N	092790	500	130 억	503870	N	N	0	N	N
34	20250224	160739	55	40.00	KOSPI	금속	N	N	N	Y	40	N	10350	470	2	4.76	34137453980	3343573	37.30	9810	10540	9610	12840	6920	9880	10210.15	1.54	112517	11513	10696	10103	9286	8693	10400	8990	130	2960	500	6910	10	1	26002000	2691	1.89	0.60	12	12.86	5473.00	17112.00	12360	20240620	-16.26	6590	20240213	57.06	10920	-5.22	20250221	7320	41.39	20250102	12360	-16.26	20240620	6760	53.11	20240311	6.14	N	092790	500	130 억	400565	N	N	0	N	N
35	20250224	150738	55	40.00	KOSPI	금속	N	N	N	Y	40	N	10350	470	2	4.76	33095602250	3242953	36.18	9810	10540	9610	12840	6920	9880	10205.75	1.54	116442	11513	10696	10103	9286	8693	10400	8990	130	2960	500	6910	10	1	26002000	2691	1.89	0.60	12	12.47	5473.00	17112.00	12360	20240620	-16.26	6590	20240213	57.06	10920	-5.22	20250221	7320	41.39	20250102	12360	-16.26	20240620	6760	53.11	20240311	6.14	N	092790	500	130 억	400565	N	N	0	N	N
36	20250224	140737	55	40.00	KOSPI	금속	N	N	N	Y	40	N	10420	540	2	5.47	28706744800	2819778	31.46	9810	10530	9610	12840	6920	9880	10180.88	1.54	74769	11513	10696	10103	9286	8693	10400	8990	130	2960	500	6910	10	1	26002000	2709	1.90	0.61	12	10.84	5473.00	17112.00	12360	20240620	-15.70	6590	20240213	58.12	10920	-4.58	20250221	7320	42.35	20250102	12360	-15.70	20240620	6760	54.14	20240311	6.14	N	092790	500	130 억	400565	N	N	0	N	N
37	20250224	130739	55	40.00	KOSPI	금속	N	N	N	Y	40	N	10290	410	2	4.15	21196257140	2098927	23.41	9810	10430	9610	12840	6920	9880	10098.99	1.54	16587	11513	10696	10103	9286	8693	10400	8990	130	2960	500	6910	10	1	26002000	2676	1.88	0.60	12	8.07	5473.00	17112.00	12360	20240620	-16.75	6590	20240213	56.15	10920	-5.77	20250221	7320	40.57	20250102	12360	-16.75	20240620	6760	52.22	20240311	6.14	N	092790	500	130 억	400565	N	N	0	N	N
38	20250224	120736	55	40.00	KOSPI	금속	N	N	N	Y	40	N	10250	370	2	3.74	15134745540	1507499	16.82	9810	10300	9610	12840	6920	9880	10040.02	1.54	-63374	11513	10696	10103	9286	8693	10400	8990	130	2960	500	6910	10	1	26002000	2665	1.87	0.60	12	5.80	5473.00	17112.00	12360	20240620	-17.07	6590	20240213	55.54	10920	-6.14	20250221	7320	40.03	20250102	12360	-17.07	20240620	6760	51.63	20240311	6.14	N	092790	500	130 억	400565	N	N	0	N	N
39	20250224	110734	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9790	-90	5	-0.91	5074204240	517942	5.78	9810	10050	9610	12840	6920	9880	9796.28	1.54	15688	11513	10696	10103	9286	8693	10400	8990	130	2960	500	6910	10	1	26002000	2546	1.79	0.57	12	1.99	5473.00	17112.00	12360	20240620	-20.79	6590	20240213	48.56	10920	-10.35	20250221	7320	33.74	20250102	12360	-20.79	20240620	6760	44.82	20240311	6.14	N	092790	500	130 억	400565	N	N	0	N	N
40	20250224	100734	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9810	-70	5	-0.71	4240768260	432597	4.83	9810	10050	9610	12840	6920	9880	9802.40	1.54	41091	11513	10696	10103	9286	8693	10400	8990	130	2960	500	6910	10	1	26002000	2551	1.79	0.57	12	1.66	5473.00	17112.00	12360	20240620	-20.63	6590	20240213	48.86	10920	-10.16	20250221	7320	34.02	20250102	12360	-20.63	20240620	6760	45.12	20240311	6.14	N	092790	500	130 억	400565	N	N	0	N	N
41	20250224	090741	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9760	-120	5	-1.21	1624249800	165182	1.84	9810	10050	9720	12840	6920	9880	9832.05	1.54	28833	11513	10696	10103	9286	8693	10400	8990	130	2960	500	6910	10	1	26002000	2538	1.78	0.57	12	0.64	5473.00	17112.00	12360	20240620	-21.04	6590	20240213	48.10	10920	-10.62	20250221	7320	33.33	20250102	12360	-21.04	20240620	6760	44.38	20240311	6.14	N	092790	500	130 억	400565	N	N	0	N	N
42	20250221	160733	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9880	510	2	5.44	90534033600	8887023	210.08	9990	10920	9510	12180	6560	9370	10187.54	1.53	3265	10250	9810	9320	8880	8390	10030	9100	130	2810	500	6550	10	1	26002000	2569	1.81	0.58	12	34.18	5473.00	17112.00	12360	20240620	-20.06	6590	20240213	49.92	10920	-9.52	20250221	7320	34.97	20250102	12360	-20.06	20240620	6760	46.15	20240311	5.89	N	092790	500	130 억	397552	N	N	0	N	N
43	20250221	150736	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9950	580	2	6.19	88500976350	8682592	205.24	9990	10920	9510	12180	6560	9370	10192.99	1.53	-31316	10250	9810	9320	8880	8390	10030	9100	130	2810	500	6550	10	1	26002000	2587	1.82	0.58	12	33.39	5473.00	17112.00	12360	20240620	-19.50	6590	20240213	50.99	10920	-8.88	20250221	7320	35.93	20250102	12360	-19.50	20240620	6760	47.19	20240311	5.89	N	092790	500	130 억	397552	N	N	0	N	N
44	20250221	140735	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9980	610	2	6.51	83539786930	8186433	193.52	9990	10920	9510	12180	6560	9370	10204.74	1.53	-67481	10250	9810	9320	8880	8390	10030	9100	130	2810	500	6550	10	1	26002000	2595	1.82	0.58	12	31.48	5473.00	17112.00	12360	20240620	-19.26	6590	20240213	51.44	10920	-8.61	20250221	7320	36.34	20250102	12360	-19.26	20240620	6760	47.63	20240311	5.89	N	092790	500	130 억	397552	N	N	0	N	N
45	20250221	130734	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9840	470	2	5.02	72596435580	7093914	167.69	9990	10920	9510	12180	6560	9370	10233.71	1.53	-87939	10250	9810	9320	8880	8390	10030	9100	130	2810	500	6550	10	1	26002000	2559	1.80	0.58	12	27.28	5473.00	17112.00	12360	20240620	-20.39	6590	20240213	49.32	10920	-9.89	20250221	7320	34.43	20250102	12360	-20.39	20240620	6760	45.56	20240311	5.89	N	092790	500	130 억	397552	N	N	0	N	N
46	20250221	120735	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9600	230	2	2.45	67722382440	6596030	155.92	9990	10920	9510	12180	6560	9370	10267.24	1.53	-89060	10250	9810	9320	8880	8390	10030	9100	130	2810	500	6550	10	1	26002000	2496	1.75	0.56	12	25.37	5473.00	17112.00	12360	20240620	-22.33	6590	20240213	45.68	10920	-12.09	20250221	7320	31.15	20250102	12360	-22.33	20240620	6760	42.01	20240311	5.89	N	092790	500	130 억	397552	N	N	0	N	N
47	20250221	110732	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9600	230	2	2.45	65704777580	6385390	150.94	9990	10920	9580	12180	6560	9370	10289.97	1.53	-82509	10250	9810	9320	8880	8390	10030	9100	130	2810	500	6550	10	1	26002000	2496	1.75	0.56	12	24.56	5473.00	17112.00	12360	20240620	-22.33	6590	20240213	45.68	10920	-12.09	20250221	7320	31.15	20250102	12360	-22.33	20240620	6760	42.01	20240311	5.89	N	092790	500	130 억	397552	N	N	0	N	N
48	20250221	100734	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9900	530	2	5.66	60357922350	5833108	137.89	9990	10920	9780	12180	6560	9370	10347.59	1.53	-91543	10250	9810	9320	8880	8390	10030	9100	130	2810	500	6550	10	1	26002000	2574	1.81	0.58	12	22.43	5473.00	17112.00	12360	20240620	-19.90	6590	20240213	50.23	10920	-9.34	20250221	7320	35.25	20250102	12360	-19.90	20240620	6760	46.45	20240311	5.89	N	092790	500	130 억	397552	N	N	0	N	N
49	20250221	090735	55	40.00	KOSPI	금속	N	N	N	Y	40	N	10590	1220	2	13.02	33289388330	3178578	75.14	9990	10920	9850	12180	6560	9370	10473.30	1.53	-81547	10250	9810	9320	8880	8390	10030	9100	130	2810	500	6550	10	1	26002000	2754	1.93	0.62	12	12.22	5473.00	17112.00	12360	20240620	-14.32	6590	20240213	60.70	10920	-3.02	20250221	7320	44.67	20250102	12360	-14.32	20240620	6760	56.66	20240311	5.89	N	092790	500	130 억	397552	N	N	0	N	N
50	20250220	160730	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9370	470	2	5.28	38030918830	4052473	482.23	8880	9760	8830	11570	6230	8900	9384.66	1.14	92111	9333	9116	8903	8686	8473	9225	8795	130	2670	500	6230	10	1	26002000	2436	1.71	0.55	12	15.59	5473.00	17112.00	12360	20240620	-24.19	6590	20240213	42.19	10430	-10.16	20250120	7320	28.01	20250102	12360	-24.19	20240620	6760	38.61	20240311	5.95	N	092790	500	130 억	297223	N	N	0	N	N
51	20250220	150732	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9360	460	2	5.17	37026264110	3944902	469.43	8880	9760	8830	11570	6230	8900	9385.87	1.14	86760	9333	9116	8903	8686	8473	9225	8795	130	2670	500	6230	10	1	26002000	2434	1.71	0.55	12	15.17	5473.00	17112.00	12360	20240620	-24.27	6590	20240213	42.03	10430	-10.26	20250120	7320	27.87	20250102	12360	-24.27	20240620	6760	38.46	20240311	5.95	N	092790	500	130 억	297223	N	N	0	N	N
52	20250220	140732	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9210	310	2	3.48	35413094500	3771050	448.74	8880	9760	8830	11570	6230	8900	9390.79	1.14	100527	9333	9116	8903	8686	8473	9225	8795	130	2670	500	6230	10	1	26002000	2395	1.68	0.54	12	14.50	5473.00	17112.00	12360	20240620	-25.49	6590	20240213	39.76	10430	-11.70	20250120	7320	25.82	20250102	12360	-25.49	20240620	6760	36.24	20240311	5.95	N	092790	500	130 억	297223	N	N	0	N	N
53	20250220	130730	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9300	400	2	4.49	33375092210	3550486	422.49	8880	9760	8830	11570	6230	8900	9400.16	1.14	58578	9333	9116	8903	8686	8473	9225	8795	130	2670	500	6230	10	1	26002000	2418	1.70	0.54	12	13.65	5473.00	17112.00	12360	20240620	-24.76	6590	20240213	41.12	10430	-10.83	20250120	7320	27.05	20250102	12360	-24.76	20240620	6760	37.57	20240311	5.95	N	092790	500	130 억	297223	N	N	0	N	N
54	20250220	120731	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9370	470	2	5.28	30453241430	3238288	385.34	8880	9760	8830	11570	6230	8900	9404.14	1.14	14423	9333	9116	8903	8686	8473	9225	8795	130	2670	500	6230	10	1	26002000	2436	1.71	0.55	12	12.45	5473.00	17112.00	12360	20240620	-24.19	6590	20240213	42.19	10430	-10.16	20250120	7320	28.01	20250102	12360	-24.19	20240620	6760	38.61	20240311	5.95	N	092790	500	130 억	297223	N	N	0	N	N
55	20250220	110731	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9130	230	2	2.58	5672935050	625973	74.49	8880	9250	8830	11570	6230	8900	9062.62	1.14	63672	9333	9116	8903	8686	8473	9225	8795	130	2670	500	6230	10	1	26002000	2374	1.67	0.53	12	2.41	5473.00	17112.00	12360	20240620	-26.13	6590	20240213	38.54	10430	-12.46	20250120	7320	24.73	20250102	12360	-26.13	20240620	6760	35.06	20240311	5.95	N	092790	500	130 억	297223	N	N	0	N	N
56	20250220	100730	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8930	30	2	0.34	1619759480	181491	21.60	8880	9040	8830	11570	6230	8900	8924.75	1.14	8814	9333	9116	8903	8686	8473	9225	8795	130	2670	500	6230	10	1	26002000	2322	1.63	0.52	12	0.70	5473.00	17112.00	12360	20240620	-27.75	6590	20240213	35.51	10430	-14.38	20250120	7320	21.99	20250102	12360	-27.75	20240620	6760	32.10	20240311	5.95	N	092790	500	130 억	297223	N	N	0	N	N
57	20250220	090734	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8860	-40	5	-0.45	272809830	30742	3.66	8880	8920	8830	11570	6230	8900	8874.07	1.14	-1907	9333	9116	8903	8686	8473	9225	8795	130	2670	500	6230	10	1	26002000	2304	1.62	0.52	12	0.12	5473.00	17112.00	12360	20240620	-28.32	6590	20240213	34.45	10430	-15.05	20250120	7320	21.04	20250102	12360	-28.32	20240620	6760	31.07	20240311	5.95	N	092790	500	130 억	297223	N	N	0	N	N
58	20250219	160728	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8900	90	2	1.02	7397267430	833356	160.04	8810	9120	8690	11450	6170	8810	8876.44	1.43	-70063	9163	8986	8863	8686	8563	8925	8625	130	2640	500	6160	10	1	26002000	2314	1.63	0.52	12	3.20	5473.00	17112.00	12360	20240620	-27.99	6590	20240213	35.05	10430	-14.67	20250120	7320	21.58	20250102	12360	-27.99	20240620	6760	31.66	20240311	5.99	N	092790	500	130 억	370560	N	N	58	N	N
59	20250219	150730	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8860	50	2	0.57	7079759590	797607	153.17	8810	9120	8690	11450	6170	8810	8876.27	1.43	-77423	9163	8986	8863	8686	8563	8925	8625	130	2640	500	6160	10	1	26002000	2304	1.62	0.52	12	3.07	5473.00	17112.00	12360	20240620	-28.32	6590	20240213	34.45	10430	-15.05	20250120	7320	21.04	20250102	12360	-28.32	20240620	6760	31.07	20240311	5.99	N	092790	500	130 억	370560	N	N	58	N	N
60	20250219	140727	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8820	10	2	0.11	4075144050	462171	88.76	8810	8980	8690	11450	6170	8810	8817.40	1.43	-43485	9163	8986	8863	8686	8563	8925	8625	130	2640	500	6160	10	1	26002000	2293	1.61	0.52	12	1.78	5473.00	17112.00	12360	20240620	-28.64	6590	20240213	33.84	10430	-15.44	20250120	7320	20.49	20250102	12360	-28.64	20240620	6760	30.47	20240311	5.99	N	092790	500	130 억	370560	N	N	58	N	N
61	20250219	130728	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8860	50	2	0.57	3668935080	416163	79.92	8810	8980	8690	11450	6170	8810	8816.11	1.43	-45759	9163	8986	8863	8686	8563	8925	8625	130	2640	500	6160	10	1	26002000	2304	1.62	0.52	12	1.60	5473.00	17112.00	12360	20240620	-28.32	6590	20240213	34.45	10430	-15.05	20250120	7320	21.04	20250102	12360	-28.32	20240620	6760	31.07	20240311	5.99	N	092790	500	130 억	370560	N	N	58	N	N
62	20250219	120727	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8860	50	2	0.57	3380839610	383704	73.69	8810	8980	8690	11450	6170	8810	8811.06	1.43	-43729	9163	8986	8863	8686	8563	8925	8625	130	2640	500	6160	10	1	26002000	2304	1.62	0.52	12	1.48	5473.00	17112.00	12360	20240620	-28.32	6590	20240213	34.45	10430	-15.05	20250120	7320	21.04	20250102	12360	-28.32	20240620	6760	31.07	20240311	5.99	N	092790	500	130 억	370560	N	N	58	N	N
63	20250219	110728	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8820	10	2	0.11	3034500200	344509	66.16	8810	8980	8690	11450	6170	8810	8808.19	1.43	-44252	9163	8986	8863	8686	8563	8925	8625	130	2640	500	6160	10	1	26002000	2293	1.61	0.52	12	1.32	5473.00	17112.00	12360	20240620	-28.64	6590	20240213	33.84	10430	-15.44	20250120	7320	20.49	20250102	12360	-28.64	20240620	6760	30.47	20240311	5.99	N	092790	500	130 억	370560	N	N	58	N	N
64	20250219	100728	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8770	-40	5	-0.45	1495006050	170139	32.67	8810	8920	8690	11450	6170	8810	8786.93	1.43	2315	9163	8986	8863	8686	8563	8925	8625	130	2640	500	6160	10	1	26002000	2280	1.60	0.51	12	0.65	5473.00	17112.00	12360	20240620	-29.05	6590	20240213	33.08	10430	-15.92	20250120	7320	19.81	20250102	12360	-29.05	20240620	6760	29.73	20240311	5.99	N	092790	500	130 억	370560	N	N	58	N	N
65	20250219	090729	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8910	100	2	1.14	195917040	22125	4.25	8810	8910	8780	11450	6170	8810	8855.57	1.43	388	9163	8986	8863	8686	8563	8925	8625	130	2640	500	6160	10	1	26002000	2317	1.63	0.52	12	0.09	5473.00	17112.00	12360	20240620	-27.91	6590	20240213	35.20	10430	-14.57	20250120	7320	21.72	20250102	12360	-27.91	20240620	6760	31.80	20240311	5.99	N	092790	500	130 억	370560	N	N	58	N	N
66	20250218	160726	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8810	-90	5	-1.01	4581774200	516324	73.90	8820	9040	8740	11570	6230	8900	8873.82	1.43	-2168	9306	9102	8776	8572	8246	9205	8675	130	2670	500	6230	10	1	26002000	2291	1.61	0.51	12	1.99	5473.00	17112.00	12360	20240620	-28.72	6590	20240213	33.69	10430	-15.53	20250120	7320	20.36	20250102	12360	-28.72	20240620	6760	30.33	20240311	5.79	N	092790	500	130 억	371539	N	N	58	N	N
67	20250218	150727	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8820	-80	5	-0.90	4359383300	491100	70.29	8820	9040	8740	11570	6230	8900	8876.64	1.43	-360	9306	9102	8776	8572	8246	9205	8675	130	2670	500	6230	10	1	26002000	2293	1.61	0.52	12	1.89	5473.00	17112.00	12360	20240620	-28.64	6590	20240213	33.84	10430	-15.44	20250120	7320	20.49	20250102	12360	-28.64	20240620	6760	30.47	20240311	5.79	N	092790	500	130 억	371539	N	N	9	N	N
68	20250218	140728	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8890	-10	5	-0.11	3870905730	435858	62.38	8820	9040	8740	11570	6230	8900	8881.00	1.43	3490	9306	9102	8776	8572	8246	9205	8675	130	2670	500	6230	10	1	26002000	2312	1.62	0.52	12	1.68	5473.00	17112.00	12360	20240620	-28.07	6590	20240213	34.90	10430	-14.77	20250120	7320	21.45	20250102	12360	-28.07	20240620	6760	31.51	20240311	5.79	N	092790	500	130 억	371539	N	N	9	N	N
69	20250218	130725	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8860	-40	5	-0.45	3514264860	395588	56.62	8820	9040	8740	11570	6230	8900	8883.54	1.43	5162	9306	9102	8776	8572	8246	9205	8675	130	2670	500	6230	10	1	26002000	2304	1.62	0.52	12	1.52	5473.00	17112.00	12360	20240620	-28.32	6590	20240213	34.45	10430	-15.05	20250120	7320	21.04	20250102	12360	-28.32	20240620	6760	31.07	20240311	5.79	N	092790	500	130 억	371539	N	N	9	N	N
70	20250218	120727	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8870	-30	5	-0.34	3309975970	372542	53.32	8820	9040	8740	11570	6230	8900	8884.73	1.43	11958	9306	9102	8776	8572	8246	9205	8675	130	2670	500	6230	10	1	26002000	2306	1.62	0.52	12	1.43	5473.00	17112.00	12360	20240620	-28.24	6590	20240213	34.60	10430	-14.96	20250120	7320	21.17	20250102	12360	-28.24	20240620	6760	31.21	20240311	5.79	N	092790	500	130 억	371539	N	N	9	N	N
71	20250218	110725	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8860	-40	5	-0.45	3009391800	338632	48.47	8820	9040	8740	11570	6230	8900	8886.80	1.43	24550	9306	9102	8776	8572	8246	9205	8675	130	2670	500	6230	10	1	26002000	2304	1.62	0.52	12	1.30	5473.00	17112.00	12360	20240620	-28.32	6590	20240213	34.45	10430	-15.05	20250120	7320	21.04	20250102	12360	-28.32	20240620	6760	31.07	20240311	5.79	N	092790	500	130 억	371539	N	N	9	N	N
72	20250218	100725	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8920	20	2	0.22	2389065660	269017	38.50	8820	9040	8740	11570	6230	8900	8880.53	1.43	42760	9306	9102	8776	8572	8246	9205	8675	130	2670	500	6230	10	1	26002000	2319	1.63	0.52	12	1.03	5473.00	17112.00	12360	20240620	-27.83	6590	20240213	35.36	10430	-14.48	20250120	7320	21.86	20250102	12360	-27.83	20240620	6760	31.95	20240311	5.79	N	092790	500	130 억	371539	N	N	9	N	N
73	20250218	090727	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8880	-20	5	-0.22	423199780	47904	6.86	8820	8890	8780	11570	6230	8900	8830.41	1.43	-4268	9306	9102	8776	8572	8246	9205	8675	130	2670	500	6230	10	1	26002000	2309	1.62	0.52	12	0.18	5473.00	17112.00	12360	20240620	-28.16	6590	20240213	34.75	10430	-14.86	20250120	7320	21.31	20250102	12360	-28.16	20240620	6760	31.36	20240311	5.79	N	092790	500	130 억	371539	N	N	9	N	N
74	20250217	160725	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8900	360	2	4.22	5885155550	670366	81.33	8590	8980	8450	11100	5980	8540	8778.61	1.17	69840	9113	8826	8683	8396	8253	8755	8325	130	2560	500	5970	10	1	26002000	2314	1.63	0.52	12	2.58	5473.00	17112.00	12360	20240620	-27.99	6590	20240213	35.05	10430	-14.67	20250120	7320	21.58	20250102	12360	-27.99	20240620	6760	31.66	20240311	5.73	N	092790	500	130 억	304741	N	N	9	N	N
75	20250217	150724	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8880	340	2	3.98	5057194790	577505	70.06	8590	8980	8450	11100	5980	8540	8756.98	1.17	60950	9113	8826	8683	8396	8253	8755	8325	130	2560	500	5970	10	1	26002000	2309	1.62	0.52	12	2.22	5473.00	17112.00	12360	20240620	-28.16	6590	20240213	34.75	10430	-14.86	20250120	7320	21.31	20250102	12360	-28.16	20240620	6760	31.36	20240311	5.73	N	092790	500	130 억	304741	N	N	2	N	N
76	20250217	140724	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8710	170	2	1.99	2899174470	334134	40.54	8590	8800	8450	11100	5980	8540	8676.69	1.17	28046	9113	8826	8683	8396	8253	8755	8325	130	2560	500	5970	10	1	26002000	2265	1.59	0.51	12	1.29	5473.00	17112.00	12360	20240620	-29.53	6590	20240213	32.17	10430	-16.49	20250120	7320	18.99	20250102	12360	-29.53	20240620	6760	28.85	20240311	5.73	N	092790	500	130 억	304741	N	N	2	N	N
77	20250217	130725	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8740	200	2	2.34	2632434480	303520	36.82	8590	8800	8450	11100	5980	8540	8673.02	1.17	26424	9113	8826	8683	8396	8253	8755	8325	130	2560	500	5970	10	1	26002000	2273	1.60	0.51	12	1.17	5473.00	17112.00	12360	20240620	-29.29	6590	20240213	32.63	10430	-16.20	20250120	7320	19.40	20250102	12360	-29.29	20240620	6760	29.29	20240311	5.73	N	092790	500	130 억	304741	N	N	2	N	N
78	20250217	120726	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8740	200	2	2.34	2288776240	264233	32.06	8590	8800	8450	11100	5980	8540	8661.97	1.17	32550	9113	8826	8683	8396	8253	8755	8325	130	2560	500	5970	10	1	26002000	2273	1.60	0.51	12	1.02	5473.00	17112.00	12360	20240620	-29.29	6590	20240213	32.63	10430	-16.20	20250120	7320	19.40	20250102	12360	-29.29	20240620	6760	29.29	20240311	5.73	N	092790	500	130 억	304741	N	N	2	N	N
79	20250217	110725	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8760	220	2	2.58	2021789570	233754	28.36	8590	8800	8450	11100	5980	8540	8649.22	1.17	23585	9113	8826	8683	8396	8253	8755	8325	130	2560	500	5970	10	1	26002000	2278	1.60	0.51	12	0.90	5473.00	17112.00	12360	20240620	-29.13	6590	20240213	32.93	10430	-16.01	20250120	7320	19.67	20250102	12360	-29.13	20240620	6760	29.59	20240311	5.73	N	092790	500	130 억	304741	N	N	2	N	N
80	20250217	100722	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8650	110	2	1.29	1065854770	124428	15.10	8590	8680	8450	11100	5980	8540	8566.04	1.17	564	9113	8826	8683	8396	8253	8755	8325	130	2560	500	5970	10	1	26002000	2249	1.58	0.51	12	0.48	5473.00	17112.00	12360	20240620	-30.02	6590	20240213	31.26	10430	-17.07	20250120	7320	18.17	20250102	12360	-30.02	20240620	6760	27.96	20240311	5.73	N	092790	500	130 억	304741	N	N	2	N	N
81	20250217	090725	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8580	40	2	0.47	175021930	20413	2.48	8590	8610	8550	11100	5980	8540	8574.06	1.17	-4865	9113	8826	8683	8396	8253	8755	8325	130	2560	500	5970	10	1	26002000	2231	1.57	0.50	12	0.08	5473.00	17112.00	12360	20240620	-30.58	6590	20240213	30.20	10430	-17.74	20250120	7320	17.21	20250102	12360	-30.58	20240620	6760	26.92	20240311	5.73	N	092790	500	130 억	304741	N	N	2	N	N
82	20250214	160720	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8540	-110	5	-1.27	7088601020	807262	51.88	8680	8970	8540	11240	6060	8650	8782.34	1.10	20107	9116	8882	8676	8442	8236	9000	8560	130	2590	500	6050	10	1	26002000	2221	1.56	0.50	12	3.10	5473.00	17112.00	12360	20240620	-30.91	6590	20240213	29.59	10430	-18.12	20250120	7320	16.67	20250102	12360	-30.91	20240620	6720	27.08	20240214	5.27	N	092790	500	130 억	285283	N	N	2	N	N
83	20250214	150719	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8570	-80	5	-0.92	6743581160	766918	49.29	8680	8970	8570	11240	6060	8650	8793.31	1.10	15248	9116	8882	8676	8442	8236	9000	8560	130	2590	500	6050	10	1	26002000	2228	1.57	0.50	12	2.95	5473.00	17112.00	12360	20240620	-30.66	6590	20240213	30.05	10430	-17.83	20250120	7320	17.08	20250102	12360	-30.66	20240620	6720	27.53	20240214	5.27	N	092790	500	130 억	285283	N	N	85	N	N
84	20250214	140720	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8670	20	2	0.23	6092889460	691396	44.43	8680	8970	8650	11240	6060	8650	8812.71	1.10	19106	9116	8882	8676	8442	8236	9000	8560	130	2590	500	6050	10	1	26002000	2254	1.58	0.51	12	2.66	5473.00	17112.00	12360	20240620	-29.85	6590	20240213	31.56	10430	-16.87	20250120	7320	18.44	20250102	12360	-29.85	20240620	6720	29.02	20240214	5.27	N	092790	500	130 억	285283	N	N	85	N	N
85	20250214	130723	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8740	90	2	1.04	5659657290	641481	41.22	8680	8970	8670	11240	6060	8650	8823.11	1.10	33529	9116	8882	8676	8442	8236	9000	8560	130	2590	500	6050	10	1	26002000	2273	1.60	0.51	12	2.47	5473.00	17112.00	12360	20240620	-29.29	6590	20240213	32.63	10430	-16.20	20250120	7320	19.40	20250102	12360	-29.29	20240620	6720	30.06	20240214	5.27	N	092790	500	130 억	285283	N	N	85	N	N
86	20250214	120720	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8700	50	2	0.58	5331887040	603795	38.80	8680	8970	8670	11240	6060	8650	8830.97	1.10	41892	9116	8882	8676	8442	8236	9000	8560	130	2590	500	6050	10	1	26002000	2262	1.59	0.51	12	2.32	5473.00	17112.00	12360	20240620	-29.61	6590	20240213	32.02	10430	-16.59	20250120	7320	18.85	20250102	12360	-29.61	20240620	6720	29.46	20240214	5.27	N	092790	500	130 억	285283	N	N	85	N	N
87	20250214	110716	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8740	90	2	1.04	4880558760	552059	35.48	8680	8970	8670	11240	6060	8650	8841.04	1.10	65362	9116	8882	8676	8442	8236	9000	8560	130	2590	500	6050	10	1	26002000	2273	1.60	0.51	12	2.12	5473.00	17112.00	12360	20240620	-29.29	6590	20240213	32.63	10430	-16.20	20250120	7320	19.40	20250102	12360	-29.29	20240620	6720	30.06	20240214	5.27	N	092790	500	130 억	285283	N	N	85	N	N
88	20250214	100718	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8870	220	2	2.54	4053521400	458087	29.44	8680	8970	8670	11240	6060	8650	8849.30	1.10	50567	9116	8882	8676	8442	8236	9000	8560	130	2590	500	6050	10	1	26002000	2306	1.62	0.52	12	1.76	5473.00	17112.00	12360	20240620	-28.24	6590	20240213	34.60	10430	-14.96	20250120	7320	21.17	20250102	12360	-28.24	20240620	6720	31.99	20240214	5.27	N	092790	500	130 억	285283	N	N	85	N	N
89	20250214	090722	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8880	230	2	2.66	770355200	87641	5.63	8680	8880	8670	11240	6060	8650	8791.74	1.10	19788	9116	8882	8676	8442	8236	9000	8560	130	2590	500	6050	10	1	26002000	2309	1.62	0.52	12	0.34	5473.00	17112.00	12360	20240620	-28.16	6590	20240213	34.75	10430	-14.86	20250120	7320	21.31	20250102	12360	-28.16	20240620	6720	32.14	20240214	5.27	N	092790	500	130 억	285283	N	N	85	N	N
90	20250213	160714	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8650	10	2	0.12	13390223190	1535805	46.05	8560	8910	8470	11230	6050	8640	8719.10	1.25	-2626	9586	9112	8856	8382	8126	8985	8255	130	2590	500	6040	10	1	26002000	2249	1.58	0.51	12	5.91	5473.00	17112.00	12360	20240620	-30.02	6590	20240213	31.26	10430	-17.07	20250120	7320	18.17	20250102	12360	-30.02	20240620	6590	31.26	20240213	5.33	N	092790	500	130 억	325069	N	N	85	N	N
91	20250213	150714	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8730	90	2	1.04	12905419330	1479941	44.37	8560	8910	8470	11230	6050	8640	8720.26	1.25	-5636	9586	9112	8856	8382	8126	8985	8255	130	2590	500	6040	10	1	26002000	2270	1.60	0.51	12	5.69	5473.00	17112.00	12360	20240620	-29.37	6590	20240213	32.47	10430	-16.30	20250120	7320	19.26	20250102	12360	-29.37	20240620	6590	32.47	20240213	5.33	N	092790	500	130 억	325069	N	N	81	N	N
92	20250213	140713	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8740	100	2	1.16	12029167870	1379617	41.37	8560	8910	8470	11230	6050	8640	8719.24	1.25	-5120	9586	9112	8856	8382	8126	8985	8255	130	2590	500	6040	10	1	26002000	2273	1.60	0.51	12	5.31	5473.00	17112.00	12360	20240620	-29.29	6590	20240213	32.63	10430	-16.20	20250120	7320	19.40	20250102	12360	-29.29	20240620	6590	32.63	20240213	5.33	N	092790	500	130 억	325069	N	N	81	N	N
93	20250213	130713	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8770	130	2	1.50	11508892880	1319965	39.58	8560	8910	8470	11230	6050	8640	8719.12	1.25	-5122	9586	9112	8856	8382	8126	8985	8255	130	2590	500	6040	10	1	26002000	2280	1.60	0.51	12	5.08	5473.00	17112.00	12360	20240620	-29.05	6590	20240213	33.08	10430	-15.92	20250120	7320	19.81	20250102	12360	-29.05	20240620	6590	33.08	20240213	5.33	N	092790	500	130 억	325069	N	N	81	N	N
94	20250213	120713	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8750	110	2	1.27	10514155890	1206227	36.17	8560	8910	8470	11230	6050	8640	8716.60	1.25	-5480	9586	9112	8856	8382	8126	8985	8255	130	2590	500	6040	10	1	26002000	2275	1.60	0.51	12	4.64	5473.00	17112.00	12360	20240620	-29.21	6590	20240213	32.78	10430	-16.11	20250120	7320	19.54	20250102	12360	-29.21	20240620	6590	32.78	20240213	5.33	N	092790	500	130 억	325069	N	N	81	N	N
95	20250213	110710	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8510	-130	5	-1.50	3110689710	364666	10.93	8560	8640	8470	11230	6050	8640	8530.07	1.25	707	9586	9112	8856	8382	8126	8985	8255	130	2590	500	6040	10	1	26002000	2213	1.55	0.50	12	1.40	5473.00	17112.00	12360	20240620	-31.15	6590	20240213	29.14	10430	-18.41	20250120	7320	16.26	20250102	12360	-31.15	20240620	6590	29.14	20240213	5.33	N	092790	500	130 억	325069	N	N	81	N	N
96	20250213	100714	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8510	-130	5	-1.50	2123085790	248528	7.45	8560	8640	8470	11230	6050	8640	8542.42	1.25	12065	9586	9112	8856	8382	8126	8985	8255	130	2590	500	6040	10	1	26002000	2213	1.55	0.50	12	0.96	5473.00	17112.00	12360	20240620	-31.15	6590	20240213	29.14	10430	-18.41	20250120	7320	16.26	20250102	12360	-31.15	20240620	6590	29.14	20240213	5.33	N	092790	500	130 억	325069	N	N	81	N	N
97	20250213	090710	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8540	-100	5	-1.16	714776630	83735	2.51	8560	8640	8470	11230	6050	8640	8535.47	1.25	4863	9586	9112	8856	8382	8126	8985	8255	130	2590	500	6040	10	1	26002000	2221	1.56	0.50	12	0.32	5473.00	17112.00	12360	20240620	-30.91	6590	20240213	29.59	10430	-18.12	20250120	7320	16.67	20250102	12360	-30.91	20240620	6590	29.59	20240213	5.33	N	092790	500	130 억	325069	N	N	81	N	N
98	20250212	160708	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8640	-840	5	-8.86	29001942850	3262848	68.34	8910	9330	8600	12320	6640	9480	8888.16	1.50	-22412	10620	10050	8910	8340	7200	10335	8625	130	2840	500	6630	10	1	26002000	2247	1.58	0.50	12	12.55	5473.00	17112.00	12360	20240620	-30.10	6590	20240213	31.11	10430	-17.16	20250120	7320	18.03	20250102	12360	-30.10	20240620	6590	31.11	20240213	5.66	N	092790	500	130 억	389033	N	N	81	N	N
99	20250212	150708	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8660	-820	5	-8.65	28182375800	3167921	66.36	8910	9330	8650	12320	6640	9480	8895.33	1.50	-25557	10620	10050	8910	8340	7200	10335	8625	130	2840	500	6630	10	1	26002000	2252	1.58	0.51	12	12.18	5473.00	17112.00	12360	20240620	-29.94	6590	20240213	31.41	10430	-16.97	20250120	7320	18.31	20250102	12360	-29.94	20240620	6590	31.41	20240213	5.66	N	092790	500	130 억	389033	N	N	4	N	N
100	20250212	140709	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8770	-710	5	-7.49	26512443350	2976274	62.34	8910	9330	8650	12320	6640	9480	8907.05	1.50	-20801	10620	10050	8910	8340	7200	10335	8625	130	2840	500	6630	10	1	26002000	2280	1.60	0.51	12	11.45	5473.00	17112.00	12360	20240620	-29.05	6590	20240213	33.08	10430	-15.92	20250120	7320	19.81	20250102	12360	-29.05	20240620	6590	33.08	20240213	5.66	N	092790	500	130 억	389033	N	N	4	N	N
101	20250212	130711	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8850	-630	5	-6.65	20726699590	2328650	48.78	8910	9330	8650	12320	6640	9480	8899.60	1.50	-28678	10620	10050	8910	8340	7200	10335	8625	130	2840	500	6630	10	1	26002000	2301	1.62	0.52	12	8.96	5473.00	17112.00	12360	20240620	-28.40	6590	20240213	34.29	10430	-15.15	20250120	7320	20.90	20250102	12360	-28.40	20240620	6590	34.29	20240213	5.66	N	092790	500	130 억	389033	N	N	4	N	N
102	20250212	120708	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8810	-670	5	-7.07	19439673160	2182128	45.71	8910	9330	8650	12320	6640	9480	8907.39	1.50	-25932	10620	10050	8910	8340	7200	10335	8625	130	2840	500	6630	10	1	26002000	2291	1.61	0.51	12	8.39	5473.00	17112.00	12360	20240620	-28.72	6590	20240213	33.69	10430	-15.53	20250120	7320	20.36	20250102	12360	-28.72	20240620	6590	33.69	20240213	5.66	N	092790	500	130 억	389033	N	N	4	N	N
103	20250212	110706	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8870	-610	5	-6.43	17952879180	2013960	42.19	8910	9330	8650	12320	6640	9480	8912.94	1.50	-22075	10620	10050	8910	8340	7200	10335	8625	130	2840	500	6630	10	1	26002000	2306	1.62	0.52	12	7.75	5473.00	17112.00	12360	20240620	-28.24	6590	20240213	34.60	10430	-14.96	20250120	7320	21.17	20250102	12360	-28.24	20240620	6590	34.60	20240213	5.66	N	092790	500	130 억	389033	N	N	4	N	N
104	20250212	100703	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8820	-660	5	-6.96	11110382340	1255222	26.29	8910	9040	8650	12320	6640	9480	8849.04	1.50	23188	10620	10050	8910	8340	7200	10335	8625	130	2840	500	6630	10	1	26002000	2293	1.61	0.52	12	4.83	5473.00	17112.00	12360	20240620	-28.64	6590	20240213	33.84	10430	-15.44	20250120	7320	20.49	20250102	12360	-28.64	20240620	6590	33.84	20240213	5.66	N	092790	500	130 억	389033	N	N	4	N	N
105	20250212	090711	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8820	-660	5	-6.96	5541821880	629119	13.18	8910	8920	8650	12320	6640	9480	8803.97	1.50	13341	10620	10050	8910	8340	7200	10335	8625	130	2840	500	6630	10	1	26002000	2293	1.61	0.52	12	2.42	5473.00	17112.00	12360	20240620	-28.64	6590	20240213	33.84	10430	-15.44	20250120	7320	20.49	20250102	12360	-28.64	20240620	6590	33.84	20240213	5.66	N	092790	500	130 억	389033	N	N	4	N	N
106	20250211	160710	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9480	1530	2	19.25	37826185730	4344027	855.51	7960	9480	7770	10330	5570	7950	8679.99	1.74	-43100	8263	8106	7983	7826	7703	8045	7765	130	2380	500	5560	10	1	26002000	2465	1.73	0.55	12	16.71	5473.00	17112.00	12360	20240620	-23.30	6590	20240213	43.85	10430	-9.11	20250120	7320	29.51	20250102	12360	-23.30	20240620	6590	43.85	20240213	5.52	N	092790	500	130 억	453539	N	N	4	N	N
107	20250211	150709	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8450	500	2	6.29	10180152610	1252102	246.59	7960	8480	7770	10330	5570	7950	8130.51	1.74	58044	8263	8106	7983	7826	7703	8045	7765	130	2380	500	5560	10	1	26002000	2197	1.54	0.49	12	4.82	5473.00	17112.00	12360	20240620	-31.63	6590	20240213	28.22	10430	-18.98	20250120	7320	15.44	20250102	12360	-31.63	20240620	6590	28.22	20240213	5.52	N	092790	500	130 억	453539	N	N	0	N	N
108	20250211	140710	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7860	-90	5	-1.13	3195142910	404074	79.58	7960	8060	7770	10330	5570	7950	7907.28	1.74	-10957	8263	8106	7983	7826	7703	8045	7765	130	2380	500	5560	10	1	26002000	2044	1.44	0.46	12	1.55	5473.00	17112.00	12360	20240620	-36.41	6590	20240213	19.27	10430	-24.64	20250120	7320	7.38	20250102	12360	-36.41	20240620	6590	19.27	20240213	5.52	N	092790	500	130 억	453539	N	N	0	N	N
109	20250211	130709	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7850	-100	5	-1.26	2157448590	272030	53.57	7960	8060	7830	10330	5570	7950	7930.89	1.74	-21545	8263	8106	7983	7826	7703	8045	7765	130	2380	500	5560	10	1	26002000	2041	1.43	0.46	12	1.05	5473.00	17112.00	12360	20240620	-36.49	6590	20240213	19.12	10430	-24.74	20250120	7320	7.24	20250102	12360	-36.49	20240620	6590	19.12	20240213	5.52	N	092790	500	130 억	453539	N	N	0	N	N
110	20250211	120708	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7900	-50	5	-0.63	1783037220	224435	44.20	7960	8060	7860	10330	5570	7950	7944.55	1.74	-6284	8263	8106	7983	7826	7703	8045	7765	130	2380	500	5560	10	1	26002000	2054	1.44	0.46	12	0.86	5473.00	17112.00	12360	20240620	-36.08	6590	20240213	19.88	10430	-24.26	20250120	7320	7.92	20250102	12360	-36.08	20240620	6590	19.88	20240213	5.52	N	092790	500	130 억	453539	N	N	0	N	N
111	20250211	110709	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7960	10	2	0.13	1558779760	196134	38.63	7960	8060	7860	10330	5570	7950	7947.52	1.74	764	8263	8106	7983	7826	7703	8045	7765	130	2380	500	5560	10	1	26002000	2070	1.45	0.47	12	0.75	5473.00	17112.00	12360	20240620	-35.60	6590	20240213	20.79	10430	-23.68	20250120	7320	8.74	20250102	12360	-35.60	20240620	6590	20.79	20240213	5.52	N	092790	500	130 억	453539	N	N	0	N	N
112	20250211	100710	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8040	90	2	1.13	1173951060	147892	29.13	7960	8050	7860	10330	5570	7950	7937.86	1.74	7820	8263	8106	7983	7826	7703	8045	7765	130	2380	500	5560	10	1	26002000	2091	1.47	0.47	12	0.57	5473.00	17112.00	12360	20240620	-34.95	6590	20240213	22.00	10430	-22.91	20250120	7320	9.84	20250102	12360	-34.95	20240620	6590	22.00	20240213	5.52	N	092790	500	130 억	453539	N	N	0	N	N
113	20250211	090712	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7940	-10	5	-0.13	277872110	34904	6.87	7960	8040	7940	10330	5570	7950	7961.17	1.74	-10380	8263	8106	7983	7826	7703	8045	7765	130	2380	500	5560	10	1	26002000	2065	1.45	0.46	12	0.13	5473.00	17112.00	12360	20240620	-35.76	6590	20240213	20.49	10430	-23.87	20250120	7320	8.47	20250102	12360	-35.76	20240620	6590	20.49	20240213	5.52	N	092790	500	130 억	453539	N	N	0	N	N
114	20250210	160705	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7950	40	2	0.51	4043394750	504191	32.07	8050	8140	7860	10280	5540	7910	8020.22	1.64	25659	8330	8120	7990	7780	7650	8055	7715	130	2370	500	5530	10	1	26002000	2067	1.45	0.46	12	1.94	5473.00	17112.00	12360	20240620	-35.68	6470	20240126	22.87	10430	-23.78	20250120	7320	8.61	20250102	12360	-35.68	20240620	6590	20.64	20240213	5.39	N	092790	500	130 억	425432	N	N	38	N	N
115	20250210	150705	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7990	80	2	1.01	3807793720	474603	30.18	8050	8140	7860	10280	5540	7910	8023.62	1.64	21387	8330	8120	7990	7780	7650	8055	7715	130	2370	500	5530	10	1	26002000	2078	1.46	0.47	12	1.83	5473.00	17112.00	12360	20240620	-35.36	6470	20240126	23.49	10430	-23.39	20250120	7320	9.15	20250102	12360	-35.36	20240620	6590	21.24	20240213	5.39	N	092790	500	130 억	425432	N	N	38	N	N
116	20250210	140704	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8070	160	2	2.02	3346243400	417186	26.53	8050	8140	7860	10280	5540	7910	8021.56	1.64	17885	8330	8120	7990	7780	7650	8055	7715	130	2370	500	5530	10	1	26002000	2098	1.47	0.47	12	1.60	5473.00	17112.00	12360	20240620	-34.71	6470	20240126	24.73	10430	-22.63	20250120	7320	10.25	20250102	12360	-34.71	20240620	6590	22.46	20240213	5.39	N	092790	500	130 억	425432	N	N	38	N	N
117	20250210	130706	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8100	190	2	2.40	2904961330	362526	23.06	8050	8140	7860	10280	5540	7910	8013.72	1.64	5957	8330	8120	7990	7780	7650	8055	7715	130	2370	500	5530	10	1	26002000	2106	1.48	0.47	12	1.39	5473.00	17112.00	12360	20240620	-34.47	6470	20240126	25.19	10430	-22.34	20250120	7320	10.66	20250102	12360	-34.47	20240620	6590	22.91	20240213	5.39	N	092790	500	130 억	425432	N	N	38	N	N
118	20250210	120703	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8050	140	2	1.77	2387401290	298544	18.99	8050	8080	7860	10280	5540	7910	7997.44	1.64	-7185	8330	8120	7990	7780	7650	8055	7715	130	2370	500	5530	10	1	26002000	2093	1.47	0.47	12	1.15	5473.00	17112.00	12360	20240620	-34.87	6470	20240126	24.42	10430	-22.82	20250120	7320	9.97	20250102	12360	-34.87	20240620	6590	22.15	20240213	5.39	N	092790	500	130 억	425432	N	N	38	N	N
119	20250210	110701	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8020	110	2	1.39	1958999000	245296	15.60	8050	8080	7860	10280	5540	7910	7986.93	1.64	-7184	8330	8120	7990	7780	7650	8055	7715	130	2370	500	5530	10	1	26002000	2085	1.47	0.47	12	0.94	5473.00	17112.00	12360	20240620	-35.11	6470	20240126	23.96	10430	-23.11	20250120	7320	9.56	20250102	12360	-35.11	20240620	6590	21.70	20240213	5.39	N	092790	500	130 억	425432	N	N	38	N	N
120	20250210	100701	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8050	140	2	1.77	1500551310	188222	11.97	8050	8080	7860	10280	5540	7910	7972.95	1.64	-13189	8330	8120	7990	7780	7650	8055	7715	130	2370	500	5530	10	1	26002000	2093	1.47	0.47	12	0.72	5473.00	17112.00	12360	20240620	-34.87	6470	20240126	24.42	10430	-22.82	20250120	7320	9.97	20250102	12360	-34.87	20240620	6590	22.15	20240213	5.39	N	092790	500	130 억	425432	N	N	38	N	N
121	20250210	090658	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7890	-20	5	-0.25	495570750	62173	3.95	8050	8050	7890	10280	5540	7910	7972.99	1.64	-11156	8330	8120	7990	7780	7650	8055	7715	130	2370	500	5530	10	1	26002000	2052	1.44	0.46	12	0.24	5473.00	17112.00	12360	20240620	-36.17	6470	20240126	21.95	10430	-24.35	20250120	7320	7.79	20250102	12360	-36.17	20240620	6590	19.73	20240213	5.39	N	092790	500	130 억	425432	N	N	38	N	N
122	20250207	160653	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7910	-1000	5	-11.22	12512431500	1560015	215.91	8020	8200	7860	11580	6240	8910	8020.98	1.87	-66567	9243	9076	8863	8696	8483	9160	8780	130	2670	500	6230	10	1	26002000	2057	1.45	0.46	12	6.00	5473.00	17112.00	12360	20240620	-36.00	6470	20240126	22.26	10430	-24.16	20250120	7320	8.06	20250102	12360	-36.00	20240620	6590	20.03	20240213	5.44	N	092790	500	130 억	486951	N	N	38	N	N
123	20250207	150655	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8000	-910	5	-10.21	11622038180	1447879	200.39	8020	8200	7860	11580	6240	8910	8026.91	1.87	-68877	9243	9076	8863	8696	8483	9160	8780	130	2670	500	6230	10	1	26002000	2080	1.46	0.47	12	5.57	5473.00	17112.00	12360	20240620	-35.28	6470	20240126	23.65	10430	-23.30	20250120	7320	9.29	20250102	12360	-35.28	20240620	6590	21.40	20240213	5.44	N	092790	500	130 억	486951	N	N	0	N	N
124	20250207	140654	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8000	-910	5	-10.21	11221992030	1397907	193.47	8020	8200	7860	11580	6240	8910	8027.68	1.87	-63637	9243	9076	8863	8696	8483	9160	8780	130	2670	500	6230	10	1	26002000	2080	1.46	0.47	12	5.38	5473.00	17112.00	12360	20240620	-35.28	6470	20240126	23.65	10430	-23.30	20250120	7320	9.29	20250102	12360	-35.28	20240620	6590	21.40	20240213	5.44	N	092790	500	130 억	486951	N	N	0	N	N
125	20250207	130652	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7980	-930	5	-10.44	10549479890	1313739	181.82	8020	8200	7860	11580	6240	8910	8030.09	1.87	-58399	9243	9076	8863	8696	8483	9160	8780	130	2670	500	6230	10	1	26002000	2075	1.46	0.47	12	5.05	5473.00	17112.00	12360	20240620	-35.44	6470	20240126	23.34	10430	-23.49	20250120	7320	9.02	20250102	12360	-35.44	20240620	6590	21.09	20240213	5.44	N	092790	500	130 억	486951	N	N	0	N	N
126	20250207	120653	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8030	-880	5	-9.88	9637061230	1199973	166.08	8020	8200	7860	11580	6240	8910	8031.03	1.87	-41348	9243	9076	8863	8696	8483	9160	8780	130	2670	500	6230	10	1	26002000	2088	1.47	0.47	12	4.61	5473.00	17112.00	12360	20240620	-35.03	6470	20240126	24.11	10430	-23.01	20250120	7320	9.70	20250102	12360	-35.03	20240620	6590	21.85	20240213	5.44	N	092790	500	130 억	486951	N	N	0	N	N
127	20250207	110651	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8040	-870	5	-9.76	8928987690	1111629	153.85	8020	8200	7860	11580	6240	8910	8032.31	1.87	-32787	9243	9076	8863	8696	8483	9160	8780	130	2670	500	6230	10	1	26002000	2091	1.47	0.47	12	4.28	5473.00	17112.00	12360	20240620	-34.95	6470	20240126	24.27	10430	-22.91	20250120	7320	9.84	20250102	12360	-34.95	20240620	6590	22.00	20240213	5.44	N	092790	500	130 억	486951	N	N	0	N	N
128	20250207	100652	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8090	-820	5	-9.20	8142543550	1014020	140.34	8020	8200	7860	11580	6240	8910	8029.92	1.87	-42264	9243	9076	8863	8696	8483	9160	8780	130	2670	500	6230	10	1	26002000	2104	1.48	0.47	12	3.90	5473.00	17112.00	12360	20240620	-34.55	6470	20240126	25.04	10430	-22.44	20250120	7320	10.52	20250102	12360	-34.55	20240620	6590	22.76	20240213	5.44	N	092790	500	130 억	486951	N	N	0	N	N
129	20250207	090656	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8000	-910	5	-10.21	4731790450	589342	81.57	8020	8200	7860	11580	6240	8910	8028.87	1.87	-25569	9243	9076	8863	8696	8483	9160	8780	130	2670	500	6230	10	1	26002000	2080	1.46	0.47	12	2.27	5473.00	17112.00	12360	20240620	-35.28	6470	20240126	23.65	10430	-23.30	20250120	7320	9.29	20250102	12360	-35.28	20240620	6590	21.40	20240213	5.44	N	092790	500	130 억	486951	N	N	0	N	N
130	20250206	160636	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8910	40	2	0.45	5243174970	592378	117.18	8890	9030	8650	11530	6210	8870	8851.02	1.94	-25354	9110	8990	8840	8720	8570	9050	8780	130	2660	500	6200	10	1	26002000	2317	1.63	0.52	12	2.28	5473.00	17112.00	12360	20240620	-27.91	6470	20240126	37.71	10430	-14.57	20250120	7320	21.72	20250102	12360	-27.91	20240620	6590	35.20	20240213	5.48	N	092790	500	130 억	504275	N	N	0	N	N
131	20250206	150640	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8870	0	3	0.00	5063867430	572203	113.18	8890	9030	8650	11530	6210	8870	8849.77	1.94	-25607	9110	8990	8840	8720	8570	9050	8780	130	2660	500	6200	10	1	26002000	2306	1.62	0.52	12	2.20	5473.00	17112.00	12360	20240620	-28.24	6470	20240126	37.09	10430	-14.96	20250120	7320	21.17	20250102	12360	-28.24	20240620	6590	34.60	20240213	5.48	N	092790	500	130 억	504275	N	N	0	N	N
132	20250206	140641	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8980	110	2	1.24	4218915700	477514	94.45	8890	9030	8650	11530	6210	8870	8835.16	1.94	-27844	9110	8990	8840	8720	8570	9050	8780	130	2660	500	6200	10	1	26002000	2335	1.64	0.52	12	1.84	5473.00	17112.00	12360	20240620	-27.35	6470	20240126	38.79	10430	-13.90	20250120	7320	22.68	20250102	12360	-27.35	20240620	6590	36.27	20240213	5.48	N	092790	500	130 억	504275	N	N	0	N	N
133	20250206	130638	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8910	40	2	0.45	3161723590	359395	71.09	8890	8950	8650	11530	6210	8870	8797.32	1.94	-28547	9110	8990	8840	8720	8570	9050	8780	130	2660	500	6200	10	1	26002000	2317	1.63	0.52	12	1.38	5473.00	17112.00	12360	20240620	-27.91	6470	20240126	37.71	10430	-14.57	20250120	7320	21.72	20250102	12360	-27.91	20240620	6590	35.20	20240213	5.48	N	092790	500	130 억	504275	N	N	0	N	N
134	20250206	120636	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8840	-30	5	-0.34	2719502550	309520	61.22	8890	8950	8650	11530	6210	8870	8786.15	1.94	-10769	9110	8990	8840	8720	8570	9050	8780	130	2660	500	6200	10	1	26002000	2299	1.62	0.52	12	1.19	5473.00	17112.00	12360	20240620	-28.48	6470	20240126	36.63	10430	-15.24	20250120	7320	20.77	20250102	12360	-28.48	20240620	6590	34.14	20240213	5.48	N	092790	500	130 억	504275	N	N	0	N	N
135	20250206	110631	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8810	-60	5	-0.68	1846903380	211294	41.80	8890	8900	8650	11530	6210	8870	8740.83	1.94	-8177	9110	8990	8840	8720	8570	9050	8780	130	2660	500	6200	10	1	26002000	2291	1.61	0.51	12	0.81	5473.00	17112.00	12360	20240620	-28.72	6470	20240126	36.17	10430	-15.53	20250120	7320	20.36	20250102	12360	-28.72	20240620	6590	33.69	20240213	5.48	N	092790	500	130 억	504275	N	N	0	N	N
136	20250206	100633	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8710	-160	5	-1.80	1326414450	151905	30.05	8890	8900	8650	11530	6210	8870	8731.74	1.94	-18719	9110	8990	8840	8720	8570	9050	8780	130	2660	500	6200	10	1	26002000	2265	1.59	0.51	12	0.58	5473.00	17112.00	12360	20240620	-29.53	6470	20240126	34.62	10430	-16.49	20250120	7320	18.99	20250102	12360	-29.53	20240620	6590	32.17	20240213	5.48	N	092790	500	130 억	504275	N	N	0	N	N
137	20250206	090640	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8790	-80	5	-0.90	272699330	30875	6.11	8890	8900	8730	11530	6210	8870	8832.19	1.94	-13291	9110	8990	8840	8720	8570	9050	8780	130	2660	500	6200	10	1	26002000	2286	1.61	0.51	12	0.12	5473.00	17112.00	12360	20240620	-28.88	6470	20240126	35.86	10430	-15.72	20250120	7320	20.08	20250102	12360	-28.88	20240620	6590	33.38	20240213	5.48	N	092790	500	130 억	504275	N	N	0	N	N
138	20250205	160630	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8870	60	2	0.68	4337606520	491440	77.95	8810	8960	8690	11450	6170	8810	8826.23	1.77	43335	9256	9032	8846	8622	8436	9015	8605	130	2640	500	6160	10	1	26002000	2306	1.62	0.52	12	1.89	5473.00	17112.00	12360	20240620	-28.24	6470	20240126	37.09	10430	-14.96	20250120	7320	21.17	20250102	12360	-28.24	20240620	6590	34.60	20240213	5.13	N	092790	500	130 억	460209	N	N	0	N	N
139	20250205	150633	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8870	60	2	0.68	3798935570	430704	68.32	8810	8960	8690	11450	6170	8810	8820.29	1.77	30124	9256	9032	8846	8622	8436	9015	8605	130	2640	500	6160	10	1	26002000	2306	1.62	0.52	12	1.66	5473.00	17112.00	12360	20240620	-28.24	6470	20240126	37.09	10430	-14.96	20250120	7320	21.17	20250102	12360	-28.24	20240620	6590	34.60	20240213	5.13	N	092790	500	130 억	460209	N	N	0	N	N
140	20250205	140632	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8790	-20	5	-0.23	3130428740	355132	56.33	8810	8960	8690	11450	6170	8810	8814.83	1.77	17616	9256	9032	8846	8622	8436	9015	8605	130	2640	500	6160	10	1	26002000	2286	1.61	0.51	12	1.37	5473.00	17112.00	12360	20240620	-28.88	6470	20240126	35.86	10430	-15.72	20250120	7320	20.08	20250102	12360	-28.88	20240620	6590	33.38	20240213	5.13	N	092790	500	130 억	460209	N	N	0	N	N
141	20250205	130631	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8780	-30	5	-0.34	2805786140	318218	50.47	8810	8960	8690	11450	6170	8810	8817.18	1.77	9701	9256	9032	8846	8622	8436	9015	8605	130	2640	500	6160	10	1	26002000	2283	1.60	0.51	12	1.22	5473.00	17112.00	12360	20240620	-28.96	6470	20240126	35.70	10430	-15.82	20250120	7320	19.95	20250102	12360	-28.96	20240620	6590	33.23	20240213	5.13	N	092790	500	130 억	460209	N	N	0	N	N
142	20250205	120632	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8820	10	2	0.11	2466995250	279782	44.38	8810	8960	8690	11450	6170	8810	8817.56	1.77	9776	9256	9032	8846	8622	8436	9015	8605	130	2640	500	6160	10	1	26002000	2293	1.61	0.52	12	1.08	5473.00	17112.00	12360	20240620	-28.64	6470	20240126	36.32	10430	-15.44	20250120	7320	20.49	20250102	12360	-28.64	20240620	6590	33.84	20240213	5.13	N	092790	500	130 억	460209	N	N	0	N	N
143	20250205	110632	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8820	10	2	0.11	2215109470	251225	39.85	8810	8960	8690	11450	6170	8810	8817.23	1.77	10715	9256	9032	8846	8622	8436	9015	8605	130	2640	500	6160	10	1	26002000	2293	1.61	0.52	12	0.97	5473.00	17112.00	12360	20240620	-28.64	6470	20240126	36.32	10430	-15.44	20250120	7320	20.49	20250102	12360	-28.64	20240620	6590	33.84	20240213	5.13	N	092790	500	130 억	460209	N	N	0	N	N
144	20250205	100637	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8740	-70	5	-0.79	1597872610	180600	28.65	8810	8960	8720	11450	6170	8810	8847.58	1.77	26	9256	9032	8846	8622	8436	9015	8605	130	2640	500	6160	10	1	26002000	2273	1.60	0.51	12	0.69	5473.00	17112.00	12360	20240620	-29.29	6470	20240126	35.09	10430	-16.20	20250120	7320	19.40	20250102	12360	-29.29	20240620	6590	32.63	20240213	5.13	N	092790	500	130 억	460209	N	N	0	N	N
145	20250205	090642	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8810	0	3	0.00	419727960	47453	7.53	8810	8950	8800	11450	6170	8810	8845.13	1.77	1053	9256	9032	8846	8622	8436	9015	8605	130	2640	500	6160	10	1	26002000	2291	1.61	0.51	12	0.18	5473.00	17112.00	12360	20240620	-28.72	6470	20240126	36.17	10430	-15.53	20250120	7320	20.36	20250102	12360	-28.72	20240620	6590	33.69	20240213	5.13	N	092790	500	130 억	460209	N	N	0	N	N
146	20250204	160618	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8810	-40	5	-0.45	5462572360	615628	18.19	8810	9070	8660	11500	6200	8850	8873.45	1.55	57694	10650	9750	9300	8400	7950	9525	8175	130	2650	500	6190	10	1	26002000	2291	1.61	0.51	12	2.37	5473.00	17112.00	12360	20240620	-28.72	6450	20240122	36.59	10430	-15.53	20250120	7320	20.36	20250102	12360	-28.72	20240620	6590	33.69	20240213	4.83	N	092790	500	130 억	402377	N	N	0	N	N
147	20250204	150626	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8820	-30	5	-0.34	5194825450	585263	17.29	8810	9070	8660	11500	6200	8850	8876.18	1.55	53910	10650	9750	9300	8400	7950	9525	8175	130	2650	500	6190	10	1	26002000	2293	1.61	0.52	12	2.25	5473.00	17112.00	12360	20240620	-28.64	6450	20240122	36.74	10430	-15.44	20250120	7320	20.49	20250102	12360	-28.64	20240620	6590	33.84	20240213	4.83	N	092790	500	130 억	402377	N	N	0	N	N
148	20250204	140625	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8820	-30	5	-0.34	4082226680	458499	13.55	8810	9070	8770	11500	6200	8850	8903.78	1.55	27606	10650	9750	9300	8400	7950	9525	8175	130	2650	500	6190	10	1	26002000	2293	1.61	0.52	12	1.76	5473.00	17112.00	12360	20240620	-28.64	6450	20240122	36.74	10430	-15.44	20250120	7320	20.49	20250102	12360	-28.64	20240620	6590	33.84	20240213	4.83	N	092790	500	130 억	402377	N	N	0	N	N
149	20250204	130627	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8920	70	2	0.79	3660864460	410957	12.14	8810	9070	8770	11500	6200	8850	8908.54	1.55	42412	10650	9750	9300	8400	7950	9525	8175	130	2650	500	6190	10	1	26002000	2319	1.63	0.52	12	1.58	5473.00	17112.00	12360	20240620	-27.83	6450	20240122	38.29	10430	-14.48	20250120	7320	21.86	20250102	12360	-27.83	20240620	6590	35.36	20240213	4.83	N	092790	500	130 억	402377	N	N	0	N	N
150	20250204	120632	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8910	60	2	0.68	3451973630	387516	11.45	8810	9070	8770	11500	6200	8850	8908.36	1.55	40102	10650	9750	9300	8400	7950	9525	8175	130	2650	500	6190	10	1	26002000	2317	1.63	0.52	12	1.49	5473.00	17112.00	12360	20240620	-27.91	6450	20240122	38.14	10430	-14.57	20250120	7320	21.72	20250102	12360	-27.91	20240620	6590	35.20	20240213	4.83	N	092790	500	130 억	402377	N	N	0	N	N
151	20250204	110618	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8880	30	2	0.34	3137025620	352043	10.40	8810	9070	8770	11500	6200	8850	8911.40	1.55	41691	10650	9750	9300	8400	7950	9525	8175	130	2650	500	6190	10	1	26002000	2309	1.62	0.52	12	1.35	5473.00	17112.00	12360	20240620	-28.16	6450	20240122	37.67	10430	-14.86	20250120	7320	21.31	20250102	12360	-28.16	20240620	6590	34.75	20240213	4.83	N	092790	500	130 억	402377	N	N	0	N	N
152	20250204	100624	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8980	130	2	1.47	2515788020	282100	8.34	8810	9070	8770	11500	6200	8850	8918.74	1.55	43129	10650	9750	9300	8400	7950	9525	8175	130	2650	500	6190	10	1	26002000	2335	1.64	0.52	12	1.08	5473.00	17112.00	12360	20240620	-27.35	6450	20240122	39.22	10430	-13.90	20250120	7320	22.68	20250102	12360	-27.35	20240620	6590	36.27	20240213	4.83	N	092790	500	130 억	402377	N	N	0	N	N
153	20250204	090624	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8980	130	2	1.47	726696900	81303	2.40	8810	9050	8810	11500	6200	8850	8941.21	1.55	16969	10650	9750	9300	8400	7950	9525	8175	130	2650	500	6190	10	1	26002000	2335	1.64	0.52	12	0.31	5473.00	17112.00	12360	20240620	-27.35	6450	20240122	39.22	10430	-13.90	20250120	7320	22.68	20250102	12360	-27.35	20240620	6590	36.27	20240213	4.83	N	092790	500	130 억	402377	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History