KissMeData/005010/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

64 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	160209	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4895	415	2	9.26	61693008205	12569002	2853.08	4440	5150	4385	5820	3140	4480	4908.38	1.35	427389	4626	4552	4506	4432	4386	4530	4410	562	1340	1000	3310	5	1	56188075	2750	3.81	0.27	12	22.37	1285.00	17923.00	6040	20240219	-18.96	3450	20241209	41.88	5150	-4.95	20250228	3765	30.01	20250102	5950	-17.73	20240605	3450	41.88	20241209	2.90	N	005010	1000	561 억	757978	N	N	0	N	N
3	20250228	150209	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4815	335	2	7.48	56965292275	11603495	2633.92	4440	5150	4385	5820	3140	4480	4909.32	1.35	435177	4626	4552	4506	4432	4386	4530	4410	562	1340	1000	3310	5	1	56188075	2705	3.75	0.27	12	20.65	1285.00	17923.00	6040	20240219	-20.28	3450	20241209	39.57	5150	-6.50	20250228	3765	27.89	20250102	5950	-19.08	20240605	3450	39.57	20241209	2.90	N	005010	1000	561 억	757978	N	N	0	N	N
4	20250228	140209	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4890	410	2	9.15	52951053520	10773749	2445.57	4440	5150	4385	5820	3140	4480	4914.82	1.35	428299	4626	4552	4506	4432	4386	4530	4410	562	1340	1000	3310	5	1	56188075	2748	3.81	0.27	12	19.17	1285.00	17923.00	6040	20240219	-19.04	3450	20241209	41.74	5150	-5.05	20250228	3765	29.88	20250102	5950	-17.82	20240605	3450	41.74	20241209	2.90	N	005010	1000	561 억	757978	N	N	0	N	N
5	20250228	130210	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4875	395	2	8.82	48171938940	9792625	2222.86	4440	5150	4385	5820	3140	4480	4919.21	1.35	443676	4626	4552	4506	4432	4386	4530	4410	562	1340	1000	3310	5	1	56188075	2739	3.79	0.27	12	17.43	1285.00	17923.00	6040	20240219	-19.29	3450	20241209	41.30	5150	-5.34	20250228	3765	29.48	20250102	5950	-18.07	20240605	3450	41.30	20241209	2.90	N	005010	1000	561 억	757978	N	N	0	N	N
6	20250228	120208	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5040	560	2	12.50	36380764820	7425242	1685.48	4440	5140	4385	5820	3140	4480	4899.61	1.35	414137	4626	4552	4506	4432	4386	4530	4410	562	1340	1000	3310	10	1	56188075	2832	3.92	0.28	12	13.21	1285.00	17923.00	6040	20240219	-16.56	3450	20241209	46.09	5140	-1.95	20250228	3765	33.86	20250102	5950	-15.29	20240605	3450	46.09	20241209	2.90	N	005010	1000	561 억	757978	N	N	0	N	N
7	20250228	110208	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4925	445	2	9.93	16203571265	3399797	771.73	4440	4990	4385	5820	3140	4480	4766.04	1.35	515219	4626	4552	4506	4432	4386	4530	4410	562	1340	1000	3310	5	1	56188075	2767	3.83	0.27	12	6.05	1285.00	17923.00	6040	20240219	-18.46	3450	20241209	42.75	4990	-1.30	20250228	3765	30.81	20250102	5950	-17.23	20240605	3450	42.75	20241209	2.90	N	005010	1000	561 억	757978	N	N	0	N	N
8	20250228	100208	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4780	300	2	6.70	5665274490	1227935	278.73	4440	4820	4385	5820	3140	4480	4613.66	1.35	297574	4626	4552	4506	4432	4386	4530	4410	562	1340	1000	3310	5	1	56188075	2686	3.72	0.27	12	2.19	1285.00	17923.00	6040	20240219	-20.86	3450	20241209	38.55	4950	-3.43	20250121	3765	26.96	20250102	5950	-19.66	20240605	3450	38.55	20241209	2.90	N	005010	1000	561 억	757978	N	N	0	N	N
9	20250228	090209	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4415	-65	5	-1.45	119723190	27061	6.14	4440	4440	4385	5820	3140	4480	4424.19	1.35	-289	4626	4552	4506	4432	4386	4530	4410	562	1340	1000	3310	5	1	56188075	2481	3.44	0.25	12	0.05	1285.00	17923.00	6040	20240219	-26.90	3450	20241209	27.97	4950	-10.81	20250121	3765	17.26	20250102	5950	-25.80	20240605	3450	27.97	20241209	2.90	N	005010	1000	561 억	757978	N	N	0	N	N
10	20250227	160207	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4480	-45	5	-0.99	1978236155	437571	51.72	4560	4580	4460	5880	3170	4525	4521.29	1.30	13539	4695	4610	4560	4475	4425	4585	4450	562	1355	1000	3340	5	1	56188075	2517	3.49	0.25	12	0.78	1285.00	17923.00	6040	20240219	-25.83	3450	20241209	29.86	4950	-9.49	20250121	3765	18.99	20250102	5950	-24.71	20240605	3450	29.86	20241209	2.94	N	005010	1000	561 억	732132	N	N	36	N	N
11	20250227	150208	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4475	-50	5	-1.10	1867804400	412916	48.81	4560	4580	4460	5880	3170	4525	4523.45	1.30	19853	4695	4610	4560	4475	4425	4585	4450	562	1355	1000	3340	5	1	56188075	2514	3.48	0.25	12	0.73	1285.00	17923.00	6040	20240219	-25.91	3450	20241209	29.71	4950	-9.60	20250121	3765	18.86	20250102	5950	-24.79	20240605	3450	29.71	20241209	2.94	N	005010	1000	561 억	732132	N	N	36	N	N
12	20250227	140208	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4465	-60	5	-1.33	1683893960	371769	43.95	4560	4580	4465	5880	3170	4525	4529.41	1.30	14045	4695	4610	4560	4475	4425	4585	4450	562	1355	1000	3340	5	1	56188075	2509	3.47	0.25	12	0.66	1285.00	17923.00	6040	20240219	-26.08	3450	20241209	29.42	4950	-9.80	20250121	3765	18.59	20250102	5950	-24.96	20240605	3450	29.42	20241209	2.94	N	005010	1000	561 억	732132	N	N	36	N	N
13	20250227	130207	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4510	-15	5	-0.33	1394061580	307200	36.31	4560	4580	4505	5880	3170	4525	4537.96	1.30	16320	4695	4610	4560	4475	4425	4585	4450	562	1355	1000	3340	5	1	56188075	2534	3.51	0.25	12	0.55	1285.00	17923.00	6040	20240219	-25.33	3450	20241209	30.72	4950	-8.89	20250121	3765	19.79	20250102	5950	-24.20	20240605	3450	30.72	20241209	2.94	N	005010	1000	561 억	732132	N	N	36	N	N
14	20250227	120207	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4515	-10	5	-0.22	1312668640	289166	34.18	4560	4580	4505	5880	3170	4525	4539.50	1.30	19634	4695	4610	4560	4475	4425	4585	4450	562	1355	1000	3340	5	1	56188075	2537	3.51	0.25	12	0.51	1285.00	17923.00	6040	20240219	-25.25	3450	20241209	30.87	4950	-8.79	20250121	3765	19.92	20250102	5950	-24.12	20240605	3450	30.87	20241209	2.94	N	005010	1000	561 억	732132	N	N	36	N	N
15	20250227	110208	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4530	5	2	0.11	960064090	211126	24.96	4560	4580	4520	5880	3170	4525	4547.36	1.30	21668	4695	4610	4560	4475	4425	4585	4450	562	1355	1000	3340	5	1	56188075	2545	3.53	0.25	12	0.38	1285.00	17923.00	6040	20240219	-25.00	3450	20241209	31.30	4950	-8.48	20250121	3765	20.32	20250102	5950	-23.87	20240605	3450	31.30	20241209	2.94	N	005010	1000	561 억	732132	N	N	36	N	N
16	20250227	100214	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4555	30	2	0.66	572803795	126123	14.91	4560	4560	4520	5880	3170	4525	4541.63	1.30	10552	4695	4610	4560	4475	4425	4585	4450	562	1355	1000	3340	5	1	56188075	2559	3.54	0.25	12	0.22	1285.00	17923.00	6040	20240219	-24.59	3450	20241209	32.03	4950	-7.98	20250121	3765	20.98	20250102	5950	-23.45	20240605	3450	32.03	20241209	2.94	N	005010	1000	561 억	732132	N	N	36	N	N
17	20250227	090214	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4545	20	2	0.44	73226790	16107	1.90	4560	4560	4525	5880	3170	4525	4546.34	1.30	-9720	4695	4610	4560	4475	4425	4585	4450	562	1355	1000	3340	5	1	56188075	2554	3.54	0.25	12	0.03	1285.00	17923.00	6040	20240219	-24.75	3450	20241209	31.74	4950	-8.18	20250121	3765	20.72	20250102	5950	-23.61	20240605	3450	31.74	20241209	2.94	N	005010	1000	561 억	732132	N	N	36	N	N
18	20250226	160207	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4525	-15	5	-0.33	3800549985	831571	47.54	4585	4645	4510	5900	3180	4540	4570.63	1.53	-126415	4690	4615	4505	4430	4320	4652	4467	562	1360	1000	3350	5	1	56188075	2543	3.52	0.25	12	1.48	1285.00	17923.00	6040	20240219	-25.08	3450	20241209	31.16	4950	-8.59	20250121	3765	20.19	20250102	5950	-23.95	20240605	3450	31.16	20241209	2.92	N	005010	1000	561 억	861755	N	N	36	N	N
19	20250226	150208	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4520	-20	5	-0.44	3704171025	810296	46.33	4585	4645	4510	5900	3180	4540	4571.62	1.53	-123982	4690	4615	4505	4430	4320	4652	4467	562	1360	1000	3350	5	1	56188075	2540	3.52	0.25	12	1.44	1285.00	17923.00	6040	20240219	-25.17	3450	20241209	31.01	4950	-8.69	20250121	3765	20.05	20250102	5950	-24.03	20240605	3450	31.01	20241209	2.92	N	005010	1000	561 억	861755	N	N	18	N	N
20	20250226	140208	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4530	-10	5	-0.22	3460727505	756489	43.25	4585	4645	4530	5900	3180	4540	4575.00	1.53	-110714	4690	4615	4505	4430	4320	4652	4467	562	1360	1000	3350	5	1	56188075	2545	3.53	0.25	12	1.35	1285.00	17923.00	6040	20240219	-25.00	3450	20241209	31.30	4950	-8.48	20250121	3765	20.32	20250102	5950	-23.87	20240605	3450	31.30	20241209	2.92	N	005010	1000	561 억	861755	N	N	18	N	N
21	20250226	130209	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4545	5	2	0.11	3246690275	709328	40.55	4585	4645	4530	5900	3180	4540	4577.46	1.53	-97112	4690	4615	4505	4430	4320	4652	4467	562	1360	1000	3350	5	1	56188075	2554	3.54	0.25	12	1.26	1285.00	17923.00	6040	20240219	-24.75	3450	20241209	31.74	4950	-8.18	20250121	3765	20.72	20250102	5950	-23.61	20240605	3450	31.74	20241209	2.92	N	005010	1000	561 억	861755	N	N	18	N	N
22	20250226	120207	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4555	15	2	0.33	3017767295	658995	37.68	4585	4645	4530	5900	3180	4540	4579.71	1.53	-77226	4690	4615	4505	4430	4320	4652	4467	562	1360	1000	3350	5	1	56188075	2559	3.54	0.25	12	1.17	1285.00	17923.00	6040	20240219	-24.59	3450	20241209	32.03	4950	-7.98	20250121	3765	20.98	20250102	5950	-23.45	20240605	3450	32.03	20241209	2.92	N	005010	1000	561 억	861755	N	N	18	N	N
23	20250226	110208	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4550	10	2	0.22	2795970265	610287	34.89	4585	4645	4530	5900	3180	4540	4581.82	1.53	-69498	4690	4615	4505	4430	4320	4652	4467	562	1360	1000	3350	5	1	56188075	2557	3.54	0.25	12	1.09	1285.00	17923.00	6040	20240219	-24.67	3450	20241209	31.88	4950	-8.08	20250121	3765	20.85	20250102	5950	-23.53	20240605	3450	31.88	20241209	2.92	N	005010	1000	561 억	861755	N	N	18	N	N
24	20250226	100207	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4555	15	2	0.33	2438098855	531757	30.40	4585	4645	4530	5900	3180	4540	4585.51	1.53	-93283	4690	4615	4505	4430	4320	4652	4467	562	1360	1000	3350	5	1	56188075	2559	3.54	0.25	12	0.95	1285.00	17923.00	6040	20240219	-24.59	3450	20241209	32.03	4950	-7.98	20250121	3765	20.98	20250102	5950	-23.45	20240605	3450	32.03	20241209	2.92	N	005010	1000	561 억	861755	N	N	18	N	N
25	20250226	090209	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4560	20	2	0.44	314970455	68960	3.94	4585	4590	4540	5900	3180	4540	4570.09	1.53	-40168	4690	4615	4505	4430	4320	4652	4467	562	1360	1000	3350	5	1	56188075	2562	3.55	0.25	12	0.12	1285.00	17923.00	6040	20240219	-24.50	3450	20241209	32.17	4950	-7.88	20250121	3765	21.12	20250102	5950	-23.36	20240605	3450	32.17	20241209	2.92	N	005010	1000	561 억	861755	N	N	18	N	N
26	20250225	160207	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4540	65	2	1.45	7815938050	1739135	168.34	4455	4580	4395	5810	3135	4475	4493.95	1.45	51573	4661	4567	4421	4327	4181	4615	4375	562	1335	1000	3310	5	1	56188075	2551	3.53	0.25	12	3.10	1285.00	17923.00	6040	20240219	-24.83	3450	20241209	31.59	4950	-8.28	20250121	3765	20.58	20250102	5950	-23.70	20240605	3450	31.59	20241209	2.80	N	005010	1000	561 억	815820	N	N	18	N	N
27	20250225	150207	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4515	40	2	0.89	7172729265	1596984	154.58	4455	4580	4395	5810	3135	4475	4491.42	1.45	23966	4661	4567	4421	4327	4181	4615	4375	562	1335	1000	3310	5	1	56188075	2537	3.51	0.25	12	2.84	1285.00	17923.00	6040	20240219	-25.25	3450	20241209	30.87	4950	-8.79	20250121	3765	19.92	20250102	5950	-24.12	20240605	3450	30.87	20241209	2.80	N	005010	1000	561 억	815820	N	N	9	N	N
28	20250225	140207	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4470	-5	5	-0.11	6496819760	1446385	140.00	4455	4580	4395	5810	3135	4475	4491.76	1.45	12680	4661	4567	4421	4327	4181	4615	4375	562	1335	1000	3310	5	1	56188075	2512	3.48	0.25	12	2.57	1285.00	17923.00	6040	20240219	-25.99	3450	20241209	29.57	4950	-9.70	20250121	3765	18.73	20250102	5950	-24.87	20240605	3450	29.57	20241209	2.80	N	005010	1000	561 억	815820	N	N	9	N	N
29	20250225	130207	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4490	15	2	0.34	5992152825	1333312	129.05	4455	4580	4395	5810	3135	4475	4494.19	1.45	-3895	4661	4567	4421	4327	4181	4615	4375	562	1335	1000	3310	5	1	56188075	2523	3.49	0.25	12	2.37	1285.00	17923.00	6040	20240219	-25.66	3450	20241209	30.14	4950	-9.29	20250121	3765	19.26	20250102	5950	-24.54	20240605	3450	30.14	20241209	2.80	N	005010	1000	561 억	815820	N	N	9	N	N
30	20250225	120206	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4455	-20	5	-0.45	3553362295	792189	76.68	4455	4550	4395	5810	3135	4475	4485.50	1.45	87656	4661	4567	4421	4327	4181	4615	4375	562	1335	1000	3310	5	1	56188075	2503	3.47	0.25	12	1.41	1285.00	17923.00	6040	20240219	-26.24	3450	20241209	29.13	4950	-10.00	20250121	3765	18.33	20250102	5950	-25.13	20240605	3450	29.13	20241209	2.80	N	005010	1000	561 억	815820	N	N	9	N	N
31	20250225	110206	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4475	0	3	0.00	3164762550	705308	68.27	4455	4550	4395	5810	3135	4475	4487.06	1.45	128393	4661	4567	4421	4327	4181	4615	4375	562	1335	1000	3310	5	1	56188075	2514	3.48	0.25	12	1.26	1285.00	17923.00	6040	20240219	-25.91	3450	20241209	29.71	4950	-9.60	20250121	3765	18.86	20250102	5950	-24.79	20240605	3450	29.71	20241209	2.80	N	005010	1000	561 억	815820	N	N	9	N	N
32	20250225	100206	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4520	45	2	1.01	2216379995	495365	47.95	4455	4520	4395	5810	3135	4475	4474.24	1.45	111835	4661	4567	4421	4327	4181	4615	4375	562	1335	1000	3310	5	1	56188075	2540	3.52	0.25	12	0.88	1285.00	17923.00	6040	20240219	-25.17	3450	20241209	31.01	4950	-8.69	20250121	3765	20.05	20250102	5950	-24.03	20240605	3450	31.01	20241209	2.80	N	005010	1000	561 억	815820	N	N	9	N	N
33	20250225	090207	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4460	-15	5	-0.34	107727160	24247	2.35	4455	4460	4430	5810	3135	4475	4442.90	1.45	8314	4661	4567	4421	4327	4181	4615	4375	562	1335	1000	3310	5	1	56188075	2506	3.47	0.25	12	0.04	1285.00	17923.00	6040	20240219	-26.16	3450	20241209	29.28	4950	-9.90	20250121	3765	18.46	20250102	5950	-25.04	20240605	3450	29.28	20241209	2.80	N	005010	1000	561 억	815820	N	N	9	N	N
34	20250224	160205	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4475	115	2	2.64	4457508250	1007975	51.35	4305	4515	4275	5660	3055	4360	4422.03	1.46	-16115	4633	4496	4398	4261	4163	4447	4212	562	1300	1000	3220	5	1	56188075	2514	3.48	0.25	12	1.79	1285.00	17923.00	6040	20240219	-25.91	3450	20241209	29.71	4950	-9.60	20250121	3765	18.86	20250102	5950	-24.79	20240605	3450	29.71	20241209	2.83	N	005010	1000	561 억	822113	N	N	9	N	N
35	20250224	150206	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4400	40	2	0.92	2289910915	523549	26.67	4305	4475	4275	5660	3055	4360	4373.83	1.46	62623	4633	4496	4398	4261	4163	4447	4212	562	1300	1000	3220	5	1	56188075	2472	3.42	0.25	12	0.93	1285.00	17923.00	6040	20240219	-27.15	3450	20241209	27.54	4950	-11.11	20250121	3765	16.87	20250102	5950	-26.05	20240605	3450	27.54	20241209	2.83	N	005010	1000	561 억	822113	N	N	29	N	N
36	20250224	140206	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4460	100	2	2.29	1691001720	388295	19.78	4305	4475	4275	5660	3055	4360	4354.94	1.46	47269	4633	4496	4398	4261	4163	4447	4212	562	1300	1000	3220	5	1	56188075	2506	3.47	0.25	12	0.69	1285.00	17923.00	6040	20240219	-26.16	3450	20241209	29.28	4950	-9.90	20250121	3765	18.46	20250102	5950	-25.04	20240605	3450	29.28	20241209	2.83	N	005010	1000	561 억	822113	N	N	29	N	N
37	20250224	130206	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4350	-10	5	-0.23	858787345	199662	10.17	4305	4355	4275	5660	3055	4360	4301.08	1.46	7738	4633	4496	4398	4261	4163	4447	4212	562	1300	1000	3220	5	1	56188075	2444	3.39	0.24	12	0.36	1285.00	17923.00	6040	20240219	-27.98	3450	20241209	26.09	4950	-12.12	20250121	3765	15.54	20250102	5950	-26.89	20240605	3450	26.09	20241209	2.83	N	005010	1000	561 억	822113	N	N	29	N	N
38	20250224	120205	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4350	-10	5	-0.23	729246005	169839	8.65	4305	4355	4275	5660	3055	4360	4293.58	1.46	2562	4633	4496	4398	4261	4163	4447	4212	562	1300	1000	3220	5	1	56188075	2444	3.39	0.24	12	0.30	1285.00	17923.00	6040	20240219	-27.98	3450	20241209	26.09	4950	-12.12	20250121	3765	15.54	20250102	5950	-26.89	20240605	3450	26.09	20241209	2.83	N	005010	1000	561 억	822113	N	N	29	N	N
39	20250224	110205	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4295	-65	5	-1.49	626365955	146040	7.44	4305	4325	4275	5660	3055	4360	4288.80	1.46	-3660	4633	4496	4398	4261	4163	4447	4212	562	1300	1000	3220	5	1	56188075	2413	3.34	0.24	12	0.26	1285.00	17923.00	6040	20240219	-28.89	3450	20241209	24.49	4950	-13.23	20250121	3765	14.08	20250102	5950	-27.82	20240605	3450	24.49	20241209	2.83	N	005010	1000	561 억	822113	N	N	29	N	N
40	20250224	100205	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4290	-70	5	-1.61	414216730	96520	4.92	4305	4325	4275	5660	3055	4360	4291.21	1.46	-22347	4633	4496	4398	4261	4163	4447	4212	562	1300	1000	3220	5	1	56188075	2410	3.34	0.24	12	0.17	1285.00	17923.00	6040	20240219	-28.97	3450	20241209	24.35	4950	-13.33	20250121	3765	13.94	20250102	5950	-27.90	20240605	3450	24.35	20241209	2.83	N	005010	1000	561 억	822113	N	N	29	N	N
41	20250224	090206	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4320	-40	5	-0.92	48465450	11239	0.57	4305	4325	4305	5660	3055	4360	4310.40	1.46	3586	4633	4496	4398	4261	4163	4447	4212	562	1300	1000	3220	5	1	56188075	2427	3.36	0.24	12	0.02	1285.00	17923.00	6040	20240219	-28.48	3450	20241209	25.22	4950	-12.73	20250121	3765	14.74	20250102	5950	-27.39	20240605	3450	25.22	20241209	2.83	N	005010	1000	561 억	822113	N	N	29	N	N
42	20250221	160205	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4360	30	2	0.69	8626658190	1951527	307.35	4450	4535	4300	5620	3035	4330	4420.50	1.87	-218462	4446	4387	4316	4257	4186	4352	4222	562	1290	1000	3200	5	1	56188075	2450	3.39	0.24	12	3.47	1285.00	17923.00	6040	20240219	-27.81	3450	20241209	26.38	4950	-11.92	20250121	3765	15.80	20250102	5950	-26.72	20240605	3450	26.38	20241209	2.79	N	005010	1000	561 억	1048337	N	N	29	N	N
43	20250221	150205	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4360	30	2	0.69	8227840850	1860236	292.97	4450	4535	4300	5620	3035	4330	4423.01	1.87	-231823	4446	4387	4316	4257	4186	4352	4222	562	1290	1000	3200	5	1	56188075	2450	3.39	0.24	12	3.31	1285.00	17923.00	6040	20240219	-27.81	3450	20241209	26.38	4950	-11.92	20250121	3765	15.80	20250102	5950	-26.72	20240605	3450	26.38	20241209	2.79	N	005010	1000	561 억	1048337	N	N	24	N	N
44	20250221	140205	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4360	30	2	0.69	7738853900	1748339	275.35	4450	4535	4300	5620	3035	4330	4426.40	1.87	-283657	4446	4387	4316	4257	4186	4352	4222	562	1290	1000	3200	5	1	56188075	2450	3.39	0.24	12	3.11	1285.00	17923.00	6040	20240219	-27.81	3450	20241209	26.38	4950	-11.92	20250121	3765	15.80	20250102	5950	-26.72	20240605	3450	26.38	20241209	2.79	N	005010	1000	561 억	1048337	N	N	24	N	N
45	20250221	130205	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4330	0	3	0.00	7412480430	1673308	263.53	4450	4535	4300	5620	3035	4330	4429.84	1.87	-286214	4446	4387	4316	4257	4186	4352	4222	562	1290	1000	3200	5	1	56188075	2433	3.37	0.24	12	2.98	1285.00	17923.00	6040	20240219	-28.31	3450	20241209	25.51	4950	-12.53	20250121	3765	15.01	20250102	5950	-27.23	20240605	3450	25.51	20241209	2.79	N	005010	1000	561 억	1048337	N	N	24	N	N
46	20250221	120205	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4320	-10	5	-0.23	7128352190	1607652	253.19	4450	4535	4300	5620	3035	4330	4434.01	1.87	-274987	4446	4387	4316	4257	4186	4352	4222	562	1290	1000	3200	5	1	56188075	2427	3.36	0.24	12	2.86	1285.00	17923.00	6040	20240219	-28.48	3450	20241209	25.22	4950	-12.73	20250121	3765	14.74	20250102	5950	-27.39	20240605	3450	25.22	20241209	2.79	N	005010	1000	561 억	1048337	N	N	24	N	N
47	20250221	110205	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4315	-15	5	-0.35	6827079260	1537777	242.19	4450	4535	4305	5620	3035	4330	4439.58	1.87	-252938	4446	4387	4316	4257	4186	4352	4222	562	1290	1000	3200	5	1	56188075	2425	3.36	0.24	12	2.74	1285.00	17923.00	6040	20240219	-28.56	3450	20241209	25.07	4950	-12.83	20250121	3765	14.61	20250102	5950	-27.48	20240605	3450	25.07	20241209	2.79	N	005010	1000	561 억	1048337	N	N	24	N	N
48	20250221	100205	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4365	35	2	0.81	6032022195	1354433	213.31	4450	4535	4360	5620	3035	4330	4453.54	1.87	-242276	4446	4387	4316	4257	4186	4352	4222	562	1290	1000	3200	5	1	56188075	2453	3.40	0.24	12	2.41	1285.00	17923.00	6040	20240219	-27.73	3450	20241209	26.52	4950	-11.82	20250121	3765	15.94	20250102	5950	-26.64	20240605	3450	26.52	20241209	2.79	N	005010	1000	561 억	1048337	N	N	24	N	N
49	20250221	090205	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4445	115	2	2.66	940733860	211662	33.34	4450	4490	4405	5620	3035	4330	4444.51	1.87	-27812	4446	4387	4316	4257	4186	4352	4222	562	1290	1000	3200	5	1	56188075	2498	3.46	0.25	12	0.38	1285.00	17923.00	6040	20240219	-26.41	3450	20241209	28.84	4950	-10.20	20250121	3765	18.06	20250102	5950	-25.29	20240605	3450	28.84	20241209	2.79	N	005010	1000	561 억	1048337	N	N	24	N	N
50	20250220	160204	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4330	-20	5	-0.46	2716810480	629694	240.81	4345	4375	4245	5650	3045	4350	4314.49	1.64	119848	4433	4391	4338	4296	4243	4365	4270	562	1300	1000	3210	5	1	56188075	2433	3.37	0.24	12	1.12	1285.00	17923.00	6040	20240219	-28.31	3450	20241209	25.51	4950	-12.53	20250121	3765	15.01	20250102	5950	-27.23	20240605	3450	25.51	20241209	2.82	N	005010	1000	561 억	919007	N	N	24	N	N
51	20250220	150204	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4325	-25	5	-0.57	2547465960	590560	225.85	4345	4375	4245	5650	3045	4350	4313.64	1.64	142353	4433	4391	4338	4296	4243	4365	4270	562	1300	1000	3210	5	1	56188075	2430	3.37	0.24	12	1.05	1285.00	17923.00	6040	20240219	-28.39	3450	20241209	25.36	4950	-12.63	20250121	3765	14.87	20250102	5950	-27.31	20240605	3450	25.36	20241209	2.82	N	005010	1000	561 억	919007	N	N	138	N	N
52	20250220	140205	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4325	-25	5	-0.57	2425188165	562281	215.03	4345	4375	4245	5650	3045	4350	4313.12	1.64	147724	4433	4391	4338	4296	4243	4365	4270	562	1300	1000	3210	5	1	56188075	2430	3.37	0.24	12	1.00	1285.00	17923.00	6040	20240219	-28.39	3450	20241209	25.36	4950	-12.63	20250121	3765	14.87	20250102	5950	-27.31	20240605	3450	25.36	20241209	2.82	N	005010	1000	561 억	919007	N	N	138	N	N
53	20250220	130205	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4320	-30	5	-0.69	2312411435	536185	205.05	4345	4375	4245	5650	3045	4350	4312.71	1.64	153364	4433	4391	4338	4296	4243	4365	4270	562	1300	1000	3210	5	1	56188075	2427	3.36	0.24	12	0.95	1285.00	17923.00	6040	20240219	-28.48	3450	20241209	25.22	4950	-12.73	20250121	3765	14.74	20250102	5950	-27.39	20240605	3450	25.22	20241209	2.82	N	005010	1000	561 억	919007	N	N	138	N	N
54	20250220	120205	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4360	10	2	0.23	2226017590	516244	197.42	4345	4375	4245	5650	3045	4350	4311.95	1.64	157265	4433	4391	4338	4296	4243	4365	4270	562	1300	1000	3210	5	1	56188075	2450	3.39	0.24	12	0.92	1285.00	17923.00	6040	20240219	-27.81	3450	20241209	26.38	4950	-11.92	20250121	3765	15.80	20250102	5950	-26.72	20240605	3450	26.38	20241209	2.82	N	005010	1000	561 억	919007	N	N	138	N	N
55	20250220	110204	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4310	-40	5	-0.92	1435689350	334924	128.08	4345	4345	4245	5650	3045	4350	4286.61	1.64	170403	4433	4391	4338	4296	4243	4365	4270	562	1300	1000	3210	5	1	56188075	2422	3.35	0.24	12	0.60	1285.00	17923.00	6040	20240219	-28.64	3450	20241209	24.93	4950	-12.93	20250121	3765	14.48	20250102	5950	-27.56	20240605	3450	24.93	20241209	2.82	N	005010	1000	561 억	919007	N	N	138	N	N
56	20250220	100204	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4325	-25	5	-0.57	363206815	84103	32.16	4345	4345	4300	5650	3045	4350	4318.60	1.64	18247	4433	4391	4338	4296	4243	4365	4270	562	1300	1000	3210	5	1	56188075	2430	3.37	0.24	12	0.15	1285.00	17923.00	6040	20240219	-28.39	3450	20241209	25.36	4950	-12.63	20250121	3765	14.87	20250102	5950	-27.31	20240605	3450	25.36	20241209	2.82	N	005010	1000	561 억	919007	N	N	138	N	N
57	20250220	090205	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4315	-35	5	-0.80	9885810	2280	0.87	4345	4345	4315	5650	3045	4350	4335.88	1.64	-570	4433	4391	4338	4296	4243	4365	4270	562	1300	1000	3210	5	1	56188075	2425	3.36	0.24	12	0.00	1285.00	17923.00	6040	20240219	-28.56	3450	20241209	25.07	4950	-12.83	20250121	3765	14.61	20250102	5950	-27.48	20240605	3450	25.07	20241209	2.82	N	005010	1000	561 억	919007	N	N	138	N	N
58	20250219	160203	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4350	-5	5	-0.11	1119606605	258620	98.16	4360	4380	4285	5660	3050	4355	4329.10	1.65	-11508	4418	4386	4348	4316	4278	4402	4332	562	1305	1000	3220	5	1	56188075	2444	3.39	0.24	12	0.46	1285.00	17923.00	6040	20240219	-27.98	3450	20241209	26.09	4950	-12.12	20250121	3765	15.54	20250102	6040	-27.98	20240219	3450	26.09	20241209	2.91	N	005010	1000	561 억	929532	N	N	138	N	N
59	20250219	150205	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4340	-15	5	-0.34	1044139610	241253	91.57	4360	4380	4285	5660	3050	4355	4327.95	1.65	-8308	4418	4386	4348	4316	4278	4402	4332	562	1305	1000	3220	5	1	56188075	2439	3.38	0.24	12	0.43	1285.00	17923.00	6040	20240219	-28.15	3450	20241209	25.80	4950	-12.32	20250121	3765	15.27	20250102	6040	-28.15	20240219	3450	25.80	20241209	2.91	N	005010	1000	561 억	929532	N	N	0	N	N
60	20250219	140204	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4335	-20	5	-0.46	898643180	207719	78.84	4360	4380	4285	5660	3050	4355	4326.20	1.65	-12976	4418	4386	4348	4316	4278	4402	4332	562	1305	1000	3220	5	1	56188075	2436	3.37	0.24	12	0.37	1285.00	17923.00	6040	20240219	-28.23	3450	20241209	25.65	4950	-12.42	20250121	3765	15.14	20250102	6040	-28.23	20240219	3450	25.65	20241209	2.91	N	005010	1000	561 억	929532	N	N	0	N	N
61	20250219	130204	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4320	-35	5	-0.80	785035170	181515	68.90	4360	4380	4285	5660	3050	4355	4324.85	1.65	-10658	4418	4386	4348	4316	4278	4402	4332	562	1305	1000	3220	5	1	56188075	2427	3.36	0.24	12	0.32	1285.00	17923.00	6040	20240219	-28.48	3450	20241209	25.22	4950	-12.73	20250121	3765	14.74	20250102	6040	-28.48	20240219	3450	25.22	20241209	2.91	N	005010	1000	561 억	929532	N	N	0	N	N
62	20250219	120204	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4315	-40	5	-0.92	645301370	149215	56.64	4360	4380	4285	5660	3050	4355	4324.57	1.65	-14397	4418	4386	4348	4316	4278	4402	4332	562	1305	1000	3220	5	1	56188075	2425	3.36	0.24	12	0.27	1285.00	17923.00	6040	20240219	-28.56	3450	20241209	25.07	4950	-12.83	20250121	3765	14.61	20250102	6040	-28.56	20240219	3450	25.07	20241209	2.91	N	005010	1000	561 억	929532	N	N	0	N	N
63	20250219	110204	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4325	-30	5	-0.69	593466825	137203	52.08	4360	4380	4285	5660	3050	4355	4325.39	1.65	-9250	4418	4386	4348	4316	4278	4402	4332	562	1305	1000	3220	5	1	56188075	2430	3.37	0.24	12	0.24	1285.00	17923.00	6040	20240219	-28.39	3450	20241209	25.36	4950	-12.63	20250121	3765	14.87	20250102	6040	-28.39	20240219	3450	25.36	20241209	2.91	N	005010	1000	561 억	929532	N	N	0	N	N
64	20250219	100204	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4295	-60	5	-1.38	416989120	96184	36.51	4360	4380	4295	5660	3050	4355	4335.26	1.65	-15825	4418	4386	4348	4316	4278	4402	4332	562	1305	1000	3220	5	1	56188075	2413	3.34	0.24	12	0.17	1285.00	17923.00	6040	20240219	-28.89	3450	20241209	24.49	4950	-13.23	20250121	3765	14.08	20250102	6040	-28.89	20240219	3450	24.49	20241209	2.91	N	005010	1000	561 억	929532	N	N	0	N	N
65	20250219	090204	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4365	10	2	0.23	45926095	10536	4.00	4360	4365	4350	5660	3050	4355	4359.10	1.65	-5680	4418	4386	4348	4316	4278	4402	4332	562	1305	1000	3220	5	1	56188075	2453	3.40	0.24	12	0.02	1285.00	17923.00	6040	20240219	-27.73	3450	20241209	26.52	4950	-11.82	20250121	3765	15.94	20250102	6040	-27.73	20240219	3450	26.52	20241209	2.91	N	005010	1000	561 억	929532	N	N	0	N	N
66	20250218	160203	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4355	5	2	0.11	1126115260	258561	62.62	4350	4380	4310	5650	3045	4350	4355.43	1.57	65230	4480	4415	4300	4235	4120	4447	4267	562	1300	1000	3210	5	1	56188075	2447	3.39	0.24	12	0.46	1285.00	17923.00	6040	20240219	-27.90	3450	20241209	26.23	4950	-12.02	20250121	3765	15.67	20250102	6040	-27.90	20240219	3450	26.23	20241209	2.99	N	005010	1000	561 억	880593	N	N	26	N	N
67	20250218	150204	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4355	5	2	0.11	1077821515	247452	59.93	4350	4380	4310	5650	3045	4350	4355.80	1.57	63336	4480	4415	4300	4235	4120	4447	4267	562	1300	1000	3210	5	1	56188075	2447	3.39	0.24	12	0.44	1285.00	17923.00	6040	20240219	-27.90	3450	20241209	26.23	4950	-12.02	20250121	3765	15.67	20250102	6040	-27.90	20240219	3450	26.23	20241209	2.99	N	005010	1000	561 억	880593	N	N	26	N	N
68	20250218	140204	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4355	5	2	0.11	968931835	222504	53.89	4350	4375	4310	5650	3045	4350	4354.78	1.57	53702	4480	4415	4300	4235	4120	4447	4267	562	1300	1000	3210	5	1	56188075	2447	3.39	0.24	12	0.40	1285.00	17923.00	6040	20240219	-27.90	3450	20241209	26.23	4950	-12.02	20250121	3765	15.67	20250102	6040	-27.90	20240219	3450	26.23	20241209	2.99	N	005010	1000	561 억	880593	N	N	26	N	N
69	20250218	130203	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4365	15	2	0.34	770750055	177068	42.88	4350	4375	4310	5650	3045	4350	4352.93	1.57	57855	4480	4415	4300	4235	4120	4447	4267	562	1300	1000	3210	5	1	56188075	2453	3.40	0.24	12	0.32	1285.00	17923.00	6040	20240219	-27.73	3450	20241209	26.52	4950	-11.82	20250121	3765	15.94	20250102	6040	-27.73	20240219	3450	26.52	20241209	2.99	N	005010	1000	561 억	880593	N	N	26	N	N
70	20250218	120203	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4365	15	2	0.34	678127805	155864	37.75	4350	4370	4310	5650	3045	4350	4350.79	1.57	50861	4480	4415	4300	4235	4120	4447	4267	562	1300	1000	3210	5	1	56188075	2453	3.40	0.24	12	0.28	1285.00	17923.00	6040	20240219	-27.73	3450	20241209	26.52	4950	-11.82	20250121	3765	15.94	20250102	6040	-27.73	20240219	3450	26.52	20241209	2.99	N	005010	1000	561 억	880593	N	N	26	N	N
71	20250218	110204	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4370	20	2	0.46	542195110	124724	30.21	4350	4370	4310	5650	3045	4350	4347.04	1.57	39195	4480	4415	4300	4235	4120	4447	4267	562	1300	1000	3210	5	1	56188075	2455	3.40	0.24	12	0.22	1285.00	17923.00	6040	20240219	-27.65	3450	20241209	26.67	4950	-11.72	20250121	3765	16.07	20250102	6040	-27.65	20240219	3450	26.67	20241209	2.99	N	005010	1000	561 억	880593	N	N	26	N	N
72	20250218	100203	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4345	-5	5	-0.11	359215725	82726	20.03	4350	4360	4310	5650	3045	4350	4341.71	1.57	23510	4480	4415	4300	4235	4120	4447	4267	562	1300	1000	3210	5	1	56188075	2441	3.38	0.24	12	0.15	1285.00	17923.00	6040	20240219	-28.06	3450	20241209	25.94	4950	-12.22	20250121	3765	15.41	20250102	6040	-28.06	20240219	3450	25.94	20241209	2.99	N	005010	1000	561 억	880593	N	N	26	N	N
73	20250218	090203	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4350	0	3	0.00	47260535	10866	2.63	4350	4350	4330	5650	3045	4350	4348.84	1.57	-2720	4480	4415	4300	4235	4120	4447	4267	562	1300	1000	3210	5	1	56188075	2444	3.39	0.24	12	0.02	1285.00	17923.00	6040	20240219	-27.98	3450	20241209	26.09	4950	-12.12	20250121	3765	15.54	20250102	6040	-27.98	20240219	3450	26.09	20241209	2.99	N	005010	1000	561 억	880593	N	N	26	N	N
74	20250217	160203	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4350	155	2	3.69	1753724545	408127	129.30	4195	4365	4185	5450	2940	4195	4296.89	1.34	127323	4285	4240	4200	4155	4115	4220	4135	562	1255	1000	3100	5	1	56188075	2444	3.39	0.24	12	0.73	1285.00	17923.00	6170	20240202	-29.50	3450	20241209	26.09	4950	-12.12	20250121	3765	15.54	20250102	6040	-27.98	20240219	3450	26.09	20241209	2.64	N	005010	1000	561 억	750589	N	N	26	N	N
75	20250217	150204	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4330	135	2	3.22	1549405280	361119	114.40	4195	4365	4185	5450	2940	4195	4290.57	1.34	121965	4285	4240	4200	4155	4115	4220	4135	562	1255	1000	3100	5	1	56188075	2433	3.37	0.24	12	0.64	1285.00	17923.00	6170	20240202	-29.82	3450	20241209	25.51	4950	-12.53	20250121	3765	15.01	20250102	6040	-28.31	20240219	3450	25.51	20241209	2.64	N	005010	1000	561 억	750589	N	N	580	N	N
76	20250217	140203	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4310	115	2	2.74	1144480250	267804	84.84	4195	4320	4185	5450	2940	4195	4273.57	1.34	94162	4285	4240	4200	4155	4115	4220	4135	562	1255	1000	3100	5	1	56188075	2422	3.35	0.24	12	0.48	1285.00	17923.00	6170	20240202	-30.15	3450	20241209	24.93	4950	-12.93	20250121	3765	14.48	20250102	6040	-28.64	20240219	3450	24.93	20241209	2.64	N	005010	1000	561 억	750589	N	N	580	N	N
77	20250217	130204	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4295	100	2	2.38	959120400	224788	71.21	4195	4315	4185	5450	2940	4195	4266.78	1.34	85010	4285	4240	4200	4155	4115	4220	4135	562	1255	1000	3100	5	1	56188075	2413	3.34	0.24	12	0.40	1285.00	17923.00	6170	20240202	-30.39	3450	20241209	24.49	4950	-13.23	20250121	3765	14.08	20250102	6040	-28.89	20240219	3450	24.49	20241209	2.64	N	005010	1000	561 억	750589	N	N	580	N	N
78	20250217	120204	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4300	105	2	2.50	816610455	191634	60.71	4195	4315	4185	5450	2940	4195	4261.30	1.34	81010	4285	4240	4200	4155	4115	4220	4135	562	1255	1000	3100	5	1	56188075	2416	3.35	0.24	12	0.34	1285.00	17923.00	6170	20240202	-30.31	3450	20241209	24.64	4950	-13.13	20250121	3765	14.21	20250102	6040	-28.81	20240219	3450	24.64	20241209	2.64	N	005010	1000	561 억	750589	N	N	580	N	N
79	20250217	110203	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4300	105	2	2.50	642124385	151087	47.86	4195	4305	4185	5450	2940	4195	4250.03	1.34	64738	4285	4240	4200	4155	4115	4220	4135	562	1255	1000	3100	5	1	56188075	2416	3.35	0.24	12	0.27	1285.00	17923.00	6170	20240202	-30.31	3450	20241209	24.64	4950	-13.13	20250121	3765	14.21	20250102	6040	-28.81	20240219	3450	24.64	20241209	2.64	N	005010	1000	561 억	750589	N	N	580	N	N
80	20250217	100203	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4240	45	2	1.07	193914650	46033	14.58	4195	4245	4185	5450	2940	4195	4212.51	1.34	12584	4285	4240	4200	4155	4115	4220	4135	562	1255	1000	3100	5	1	56188075	2382	3.30	0.24	12	0.08	1285.00	17923.00	6170	20240202	-31.28	3450	20241209	22.90	4950	-14.34	20250121	3765	12.62	20250102	6040	-29.80	20240219	3450	22.90	20241209	2.64	N	005010	1000	561 억	750589	N	N	580	N	N
81	20250217	090203	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4195	0	3	0.00	4614055	1099	0.35	4195	4215	4195	5450	2940	4195	4198.41	1.34	152	4285	4240	4200	4155	4115	4220	4135	562	1255	1000	3100	5	1	56188075	2357	3.26	0.23	12	0.00	1285.00	17923.00	6170	20240202	-32.01	3450	20241209	21.59	4950	-15.25	20250121	3765	11.42	20250102	6040	-30.55	20240219	3450	21.59	20241209	2.64	N	005010	1000	561 억	750589	N	N	580	N	N
82	20250214	160202	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4195	0	3	0.00	1314088655	313430	21.43	4220	4245	4160	5450	2940	4195	4192.61	1.36	-31335	4571	4382	4266	4077	3961	4325	4020	562	1255	1000	3100	5	1	56188075	2357	3.26	0.23	12	0.56	1285.00	17923.00	6170	20240202	-32.01	3450	20241209	21.59	4950	-15.25	20250121	3765	11.42	20250102	6040	-30.55	20240219	3450	21.59	20241209	2.58	N	005010	1000	561 억	766865	N	N	580	N	N
83	20250214	150202	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4190	-5	5	-0.12	1162404650	277234	18.95	4220	4245	4160	5450	2940	4195	4192.86	1.36	-24713	4571	4382	4266	4077	3961	4325	4020	562	1255	1000	3100	5	1	56188075	2354	3.26	0.23	12	0.49	1285.00	17923.00	6170	20240202	-32.09	3450	20241209	21.45	4950	-15.35	20250121	3765	11.29	20250102	6040	-30.63	20240219	3450	21.45	20241209	2.58	N	005010	1000	561 억	766865	N	N	59	N	N
84	20250214	140203	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4190	-5	5	-0.12	1047502410	249794	17.08	4220	4245	4160	5450	2940	4195	4193.47	1.36	-20776	4571	4382	4266	4077	3961	4325	4020	562	1255	1000	3100	5	1	56188075	2354	3.26	0.23	12	0.44	1285.00	17923.00	6170	20240202	-32.09	3450	20241209	21.45	4950	-15.35	20250121	3765	11.29	20250102	6040	-30.63	20240219	3450	21.45	20241209	2.58	N	005010	1000	561 억	766865	N	N	59	N	N
85	20250214	130203	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4205	10	2	0.24	966187775	230433	15.75	4220	4245	4160	5450	2940	4195	4192.92	1.36	-22380	4571	4382	4266	4077	3961	4325	4020	562	1255	1000	3100	5	1	56188075	2363	3.27	0.23	12	0.41	1285.00	17923.00	6170	20240202	-31.85	3450	20241209	21.88	4950	-15.05	20250121	3765	11.69	20250102	6040	-30.38	20240219	3450	21.88	20241209	2.58	N	005010	1000	561 억	766865	N	N	59	N	N
86	20250214	120203	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4180	-15	5	-0.36	887924285	211763	14.48	4220	4245	4160	5450	2940	4195	4193.01	1.36	-20686	4571	4382	4266	4077	3961	4325	4020	562	1255	1000	3100	5	1	56188075	2349	3.25	0.23	12	0.38	1285.00	17923.00	6170	20240202	-32.25	3450	20241209	21.16	4950	-15.56	20250121	3765	11.02	20250102	6040	-30.79	20240219	3450	21.16	20241209	2.58	N	005010	1000	561 억	766865	N	N	59	N	N
87	20250214	110202	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4180	-15	5	-0.36	780546940	186046	12.72	4220	4245	4160	5450	2940	4195	4195.45	1.36	-19477	4571	4382	4266	4077	3961	4325	4020	562	1255	1000	3100	5	1	56188075	2349	3.25	0.23	12	0.33	1285.00	17923.00	6170	20240202	-32.25	3450	20241209	21.16	4950	-15.56	20250121	3765	11.02	20250102	6040	-30.79	20240219	3450	21.16	20241209	2.58	N	005010	1000	561 억	766865	N	N	59	N	N
88	20250214	100202	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4210	15	2	0.36	632447535	150661	10.30	4220	4245	4160	5450	2940	4195	4197.82	1.36	-13025	4571	4382	4266	4077	3961	4325	4020	562	1255	1000	3100	5	1	56188075	2366	3.28	0.23	12	0.27	1285.00	17923.00	6170	20240202	-31.77	3450	20241209	22.03	4950	-14.95	20250121	3765	11.82	20250102	6040	-30.30	20240219	3450	22.03	20241209	2.58	N	005010	1000	561 억	766865	N	N	59	N	N
89	20250214	090203	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4235	40	2	0.95	22600350	5340	0.37	4220	4245	4220	5450	2940	4195	4232.28	1.36	-1202	4571	4382	4266	4077	3961	4325	4020	562	1255	1000	3100	5	1	56188075	2380	3.30	0.24	12	0.01	1285.00	17923.00	6170	20240202	-31.36	3450	20241209	22.75	4950	-14.44	20250121	3765	12.48	20250102	6040	-29.88	20240219	3450	22.75	20241209	2.58	N	005010	1000	561 억	766865	N	N	59	N	N
90	20250213	160201	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4195	-125	5	-2.89	6247248680	1455318	173.43	4240	4455	4150	5610	3025	4320	4292.72	1.65	-147050	4443	4381	4318	4256	4193	4412	4287	562	1290	1000	3190	5	1	56188075	2357	3.26	0.23	12	2.59	1285.00	17923.00	6170	20240202	-32.01	3450	20241209	21.59	4950	-15.25	20250121	3765	11.42	20250102	6040	-30.55	20240219	3450	21.59	20241209	2.42	N	005010	1000	561 억	928369	N	N	59	N	N
91	20250213	150202	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4200	-120	5	-2.78	6073227155	1413832	168.49	4240	4455	4150	5610	3025	4320	4295.58	1.65	-145067	4443	4381	4318	4256	4193	4412	4287	562	1290	1000	3190	5	1	56188075	2360	3.27	0.23	12	2.52	1285.00	17923.00	6170	20240202	-31.93	3450	20241209	21.74	4950	-15.15	20250121	3765	11.55	20250102	6040	-30.46	20240219	3450	21.74	20241209	2.42	N	005010	1000	561 억	928369	N	N	218	N	N
92	20250213	140202	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4245	-75	5	-1.74	5128481290	1188510	141.64	4240	4455	4225	5610	3025	4320	4315.05	1.65	-128500	4443	4381	4318	4256	4193	4412	4287	562	1290	1000	3190	5	1	56188075	2385	3.30	0.24	12	2.12	1285.00	17923.00	6170	20240202	-31.20	3450	20241209	23.04	4950	-14.24	20250121	3765	12.75	20250102	6040	-29.72	20240219	3450	23.04	20241209	2.42	N	005010	1000	561 억	928369	N	N	218	N	N
93	20250213	130202	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4250	-70	5	-1.62	4902729420	1135370	135.30	4240	4455	4225	5610	3025	4320	4318.18	1.65	-111538	4443	4381	4318	4256	4193	4412	4287	562	1290	1000	3190	5	1	56188075	2388	3.31	0.24	12	2.02	1285.00	17923.00	6170	20240202	-31.12	3450	20241209	23.19	4950	-14.14	20250121	3765	12.88	20250102	6040	-29.64	20240219	3450	23.19	20241209	2.42	N	005010	1000	561 억	928369	N	N	218	N	N
94	20250213	120201	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4330	10	2	0.23	3514219265	809992	96.53	4240	4455	4240	5610	3025	4320	4338.59	1.65	-37269	4443	4381	4318	4256	4193	4412	4287	562	1290	1000	3190	5	1	56188075	2433	3.37	0.24	12	1.44	1285.00	17923.00	6170	20240202	-29.82	3450	20241209	25.51	4950	-12.53	20250121	3765	15.01	20250102	6040	-28.31	20240219	3450	25.51	20241209	2.42	N	005010	1000	561 억	928369	N	N	218	N	N
95	20250213	110201	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4315	-5	5	-0.12	939879930	219203	26.12	4240	4325	4240	5610	3025	4320	4287.71	1.65	23170	4443	4381	4318	4256	4193	4412	4287	562	1290	1000	3190	5	1	56188075	2425	3.36	0.24	12	0.39	1285.00	17923.00	6170	20240202	-30.06	3450	20241209	25.07	4950	-12.83	20250121	3765	14.61	20250102	6040	-28.56	20240219	3450	25.07	20241209	2.42	N	005010	1000	561 억	928369	N	N	218	N	N
96	20250213	100202	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4295	-25	5	-0.58	761955645	177884	21.20	4240	4325	4240	5610	3025	4320	4283.44	1.65	12471	4443	4381	4318	4256	4193	4412	4287	562	1290	1000	3190	5	1	56188075	2413	3.34	0.24	12	0.32	1285.00	17923.00	6170	20240202	-30.39	3450	20241209	24.49	4950	-13.23	20250121	3765	14.08	20250102	6040	-28.89	20240219	3450	24.49	20241209	2.42	N	005010	1000	561 억	928369	N	N	218	N	N
97	20250213	090201	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4280	-40	5	-0.93	97082805	22867	2.73	4240	4310	4240	5610	3025	4320	4245.54	1.65	7629	4443	4381	4318	4256	4193	4412	4287	562	1290	1000	3190	5	1	56188075	2405	3.33	0.24	12	0.04	1285.00	17923.00	6170	20240202	-30.63	3450	20241209	24.06	4950	-13.54	20250121	3765	13.68	20250102	6040	-29.14	20240219	3450	24.06	20241209	2.42	N	005010	1000	561 억	928369	N	N	218	N	N
98	20250212	160201	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4320	-125	5	-2.81	3562809400	827573	29.65	4305	4380	4255	5770	3115	4445	4304.89	1.70	-40998	4805	4625	4420	4240	4035	4715	4330	562	1325	1000	3280	5	1	56188075	2427	3.36	0.24	12	1.47	1285.00	17923.00	6170	20240202	-29.98	3450	20241209	25.22	4950	-12.73	20250121	3765	14.74	20250102	6040	-28.48	20240219	3450	25.22	20241209	2.46	N	005010	1000	561 억	954501	N	N	218	N	N
99	20250212	150200	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4270	-175	5	-3.94	3404908065	790801	28.33	4305	4380	4255	5770	3115	4445	4305.40	1.70	-36716	4805	4625	4420	4240	4035	4715	4330	562	1325	1000	3280	5	1	56188075	2399	3.32	0.24	12	1.41	1285.00	17923.00	6170	20240202	-30.79	3450	20241209	23.77	4950	-13.74	20250121	3765	13.41	20250102	6040	-29.30	20240219	3450	23.77	20241209	2.46	N	005010	1000	561 억	954501	N	N	0	N	N
100	20250212	140200	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4320	-125	5	-2.81	2863295820	664676	23.81	4305	4380	4255	5770	3115	4445	4307.52	1.70	-36264	4805	4625	4420	4240	4035	4715	4330	562	1325	1000	3280	5	1	56188075	2427	3.36	0.24	12	1.18	1285.00	17923.00	6170	20240202	-29.98	3450	20241209	25.22	4950	-12.73	20250121	3765	14.74	20250102	6040	-28.48	20240219	3450	25.22	20241209	2.46	N	005010	1000	561 억	954501	N	N	0	N	N
101	20250212	130201	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4320	-125	5	-2.81	2392842785	555983	19.92	4305	4380	4255	5770	3115	4445	4303.45	1.70	-12195	4805	4625	4420	4240	4035	4715	4330	562	1325	1000	3280	5	1	56188075	2427	3.36	0.24	12	0.99	1285.00	17923.00	6170	20240202	-29.98	3450	20241209	25.22	4950	-12.73	20250121	3765	14.74	20250102	6040	-28.48	20240219	3450	25.22	20241209	2.46	N	005010	1000	561 억	954501	N	N	0	N	N
102	20250212	120201	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4315	-130	5	-2.92	2259769015	525078	18.81	4305	4380	4255	5770	3115	4445	4303.31	1.70	-19248	4805	4625	4420	4240	4035	4715	4330	562	1325	1000	3280	5	1	56188075	2425	3.36	0.24	12	0.93	1285.00	17923.00	6170	20240202	-30.06	3450	20241209	25.07	4950	-12.83	20250121	3765	14.61	20250102	6040	-28.56	20240219	3450	25.07	20241209	2.46	N	005010	1000	561 억	954501	N	N	0	N	N
103	20250212	110201	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4375	-70	5	-1.57	1942409270	451790	16.19	4305	4380	4255	5770	3115	4445	4298.91	1.70	-20702	4805	4625	4420	4240	4035	4715	4330	562	1325	1000	3280	5	1	56188075	2458	3.40	0.24	12	0.80	1285.00	17923.00	6170	20240202	-29.09	3450	20241209	26.81	4950	-11.62	20250121	3765	16.20	20250102	6040	-27.57	20240219	3450	26.81	20241209	2.46	N	005010	1000	561 억	954501	N	N	0	N	N
104	20250212	100201	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4330	-115	5	-2.59	1511684765	352726	12.64	4305	4335	4255	5770	3115	4445	4285.09	1.70	-9628	4805	4625	4420	4240	4035	4715	4330	562	1325	1000	3280	5	1	56188075	2433	3.37	0.24	12	0.63	1285.00	17923.00	6170	20240202	-29.82	3450	20241209	25.51	4950	-12.53	20250121	3765	15.01	20250102	6040	-28.31	20240219	3450	25.51	20241209	2.46	N	005010	1000	561 억	954501	N	N	0	N	N
105	20250212	090202	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4295	-150	5	-3.37	295807815	68805	2.47	4305	4330	4255	5770	3115	4445	4296.21	1.70	-4952	4805	4625	4420	4240	4035	4715	4330	562	1325	1000	3280	5	1	56188075	2413	3.34	0.24	12	0.12	1285.00	17923.00	6170	20240202	-30.39	3450	20241209	24.49	4950	-13.23	20250121	3765	14.08	20250102	6040	-28.89	20240219	3450	24.49	20241209	2.46	N	005010	1000	561 억	954501	N	N	0	N	N
106	20250211	160200	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4445	205	2	4.83	11863551700	2677248	1075.74	4225	4600	4215	5510	2970	4240	4430.93	2.41	-384709	4413	4326	4213	4126	4013	4370	4170	562	1270	1000	3130	5	1	56188075	2498	3.46	0.25	12	4.76	1285.00	17923.00	6170	20240202	-27.96	3450	20241209	28.84	4950	-10.20	20250121	3765	18.06	20250102	6040	-26.41	20240219	3450	28.84	20241209	2.42	N	005010	1000	561 억	1354893	N	N	0	N	N
107	20250211	150201	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4455	215	2	5.07	8762434150	1977081	794.41	4225	4600	4215	5510	2970	4240	4432.01	2.41	-257240	4413	4326	4213	4126	4013	4370	4170	562	1270	1000	3130	5	1	56188075	2503	3.47	0.25	12	3.52	1285.00	17923.00	6170	20240202	-27.80	3450	20241209	29.13	4950	-10.00	20250121	3765	18.33	20250102	6040	-26.24	20240219	3450	29.13	20241209	2.42	N	005010	1000	561 억	1354893	N	N	0	N	N
108	20250211	140201	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4220	-20	5	-0.47	530102650	125043	50.24	4225	4290	4215	5510	2970	4240	4239.36	2.41	2129	4413	4326	4213	4126	4013	4370	4170	562	1270	1000	3130	5	1	56188075	2371	3.28	0.24	12	0.22	1285.00	17923.00	6170	20240202	-31.60	3450	20241209	22.32	4950	-14.75	20250121	3765	12.08	20250102	6040	-30.13	20240219	3450	22.32	20241209	2.42	N	005010	1000	561 억	1354893	N	N	0	N	N
109	20250211	130159	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4245	5	2	0.12	413678520	97502	39.18	4225	4290	4220	5510	2970	4240	4242.77	2.41	5181	4413	4326	4213	4126	4013	4370	4170	562	1270	1000	3130	5	1	56188075	2385	3.30	0.24	12	0.17	1285.00	17923.00	6170	20240202	-31.20	3450	20241209	23.04	4950	-14.24	20250121	3765	12.75	20250102	6040	-29.72	20240219	3450	23.04	20241209	2.42	N	005010	1000	561 억	1354893	N	N	0	N	N
110	20250211	120200	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4250	10	2	0.24	357922290	84391	33.91	4225	4290	4220	5510	2970	4240	4241.24	2.41	6376	4413	4326	4213	4126	4013	4370	4170	562	1270	1000	3130	5	1	56188075	2388	3.31	0.24	12	0.15	1285.00	17923.00	6170	20240202	-31.12	3450	20241209	23.19	4950	-14.14	20250121	3765	12.88	20250102	6040	-29.64	20240219	3450	23.19	20241209	2.42	N	005010	1000	561 억	1354893	N	N	0	N	N
111	20250211	110200	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4245	5	2	0.12	300607955	70903	28.49	4225	4290	4220	5510	2970	4240	4239.71	2.41	9640	4413	4326	4213	4126	4013	4370	4170	562	1270	1000	3130	5	1	56188075	2385	3.30	0.24	12	0.13	1285.00	17923.00	6170	20240202	-31.20	3450	20241209	23.04	4950	-14.24	20250121	3765	12.75	20250102	6040	-29.72	20240219	3450	23.04	20241209	2.42	N	005010	1000	561 억	1354893	N	N	0	N	N
112	20250211	100201	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4235	-5	5	-0.12	227361145	53619	21.54	4225	4290	4220	5510	2970	4240	4240.31	2.41	8233	4413	4326	4213	4126	4013	4370	4170	562	1270	1000	3130	5	1	56188075	2380	3.30	0.24	12	0.10	1285.00	17923.00	6170	20240202	-31.36	3450	20241209	22.75	4950	-14.44	20250121	3765	12.48	20250102	6040	-29.88	20240219	3450	22.75	20241209	2.42	N	005010	1000	561 억	1354893	N	N	0	N	N
113	20250211	090201	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4265	25	2	0.59	20289065	4781	1.92	4225	4265	4225	5510	2970	4240	4243.69	2.41	306	4413	4326	4213	4126	4013	4370	4170	562	1270	1000	3130	5	1	56188075	2396	3.32	0.24	12	0.01	1285.00	17923.00	6170	20240202	-30.88	3450	20241209	23.62	4950	-13.84	20250121	3765	13.28	20250102	6040	-29.39	20240219	3450	23.62	20241209	2.42	N	005010	1000	561 억	1354893	N	N	0	N	N
114	20250210	160200	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4240	45	2	1.07	1046854940	247202	54.94	4175	4300	4100	5450	2940	4195	4235.36	2.36	37352	4318	4256	4223	4161	4128	4240	4145	562	1255	1000	3100	5	1	56188075	2382	3.30	0.24	12	0.44	1285.00	17923.00	6170	20240202	-31.28	3450	20241209	22.90	4950	-14.34	20250121	3765	12.62	20250102	6040	-29.80	20240219	3450	22.90	20241209	2.41	N	005010	1000	561 억	1324977	N	N	10	N	N
115	20250210	150200	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4265	70	2	1.67	972663155	229703	51.06	4175	4300	4100	5450	2940	4195	4235.05	2.36	37935	4318	4256	4223	4161	4128	4240	4145	562	1255	1000	3100	5	1	56188075	2396	3.32	0.24	12	0.41	1285.00	17923.00	6170	20240202	-30.88	3450	20241209	23.62	4950	-13.84	20250121	3765	13.28	20250102	6040	-29.39	20240219	3450	23.62	20241209	2.41	N	005010	1000	561 억	1324977	N	N	10	N	N
116	20250210	140200	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4275	80	2	1.91	891513845	210629	46.82	4175	4300	4100	5450	2940	4195	4233.26	2.36	39017	4318	4256	4223	4161	4128	4240	4145	562	1255	1000	3100	5	1	56188075	2402	3.33	0.24	12	0.37	1285.00	17923.00	6170	20240202	-30.71	3450	20241209	23.91	4950	-13.64	20250121	3765	13.55	20250102	6040	-29.22	20240219	3450	23.91	20241209	2.41	N	005010	1000	561 억	1324977	N	N	10	N	N
117	20250210	130200	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4270	75	2	1.79	732814685	173565	38.58	4175	4285	4100	5450	2940	4195	4222.69	2.36	37980	4318	4256	4223	4161	4128	4240	4145	562	1255	1000	3100	5	1	56188075	2399	3.32	0.24	12	0.31	1285.00	17923.00	6170	20240202	-30.79	3450	20241209	23.77	4950	-13.74	20250121	3765	13.41	20250102	6040	-29.30	20240219	3450	23.77	20241209	2.41	N	005010	1000	561 억	1324977	N	N	10	N	N
118	20250210	120159	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4250	55	2	1.31	585763485	138897	30.87	4175	4285	4100	5450	2940	4195	4217.83	2.36	24189	4318	4256	4223	4161	4128	4240	4145	562	1255	1000	3100	5	1	56188075	2388	3.31	0.24	12	0.25	1285.00	17923.00	6170	20240202	-31.12	3450	20241209	23.19	4950	-14.14	20250121	3765	12.88	20250102	6040	-29.64	20240219	3450	23.19	20241209	2.41	N	005010	1000	561 억	1324977	N	N	10	N	N
119	20250210	110159	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4255	60	2	1.43	442790095	105383	23.42	4175	4270	4100	5450	2940	4195	4201.95	2.36	29015	4318	4256	4223	4161	4128	4240	4145	562	1255	1000	3100	5	1	56188075	2391	3.31	0.24	12	0.19	1285.00	17923.00	6170	20240202	-31.04	3450	20241209	23.33	4950	-14.04	20250121	3765	13.01	20250102	6040	-29.55	20240219	3450	23.33	20241209	2.41	N	005010	1000	561 억	1324977	N	N	10	N	N
120	20250210	100159	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4260	65	2	1.55	360556190	86067	19.13	4175	4265	4100	5450	2940	4195	4189.01	2.36	25292	4318	4256	4223	4161	4128	4240	4145	562	1255	1000	3100	5	1	56188075	2394	3.32	0.24	12	0.15	1285.00	17923.00	6170	20240202	-30.96	3450	20241209	23.48	4950	-13.94	20250121	3765	13.15	20250102	6040	-29.47	20240219	3450	23.48	20241209	2.41	N	005010	1000	561 억	1324977	N	N	10	N	N
121	20250210	090159	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4145	-50	5	-1.19	89772260	21519	4.78	4175	4200	4135	5450	2940	4195	4167.25	2.36	-2096	4318	4256	4223	4161	4128	4240	4145	562	1255	1000	3100	5	1	56188075	2329	3.23	0.23	12	0.04	1285.00	17923.00	6170	20240202	-32.82	3450	20241209	20.14	4950	-16.26	20250121	3765	10.09	20250102	6040	-31.37	20240219	3450	20.14	20241209	2.41	N	005010	1000	561 억	1324977	N	N	10	N	N
122	20250207	160158	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4195	-180	5	-4.11	1897512900	449392	154.17	4215	4285	4190	5680	3065	4375	4222.44	2.41	-33568	4498	4436	4358	4296	4218	4467	4327	562	1305	1000	3230	5	1	56188075	2357	3.26	0.23	12	0.80	1285.00	17923.00	6170	20240202	-32.01	3450	20241209	21.59	4950	-15.25	20250121	3765	11.42	20250102	6040	-30.55	20240219	3450	21.59	20241209	2.44	N	005010	1000	561 억	1353700	N	N	10	N	N
123	20250207	150159	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4220	-155	5	-3.54	1774706045	420174	144.14	4215	4285	4190	5680	3065	4375	4223.74	2.41	-25812	4498	4436	4358	4296	4218	4467	4327	562	1305	1000	3230	5	1	56188075	2371	3.28	0.24	12	0.75	1285.00	17923.00	6170	20240202	-31.60	3450	20241209	22.32	4950	-14.75	20250121	3765	12.08	20250102	6040	-30.13	20240219	3450	22.32	20241209	2.44	N	005010	1000	561 억	1353700	N	N	13	N	N
124	20250207	140158	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4205	-170	5	-3.89	1528467030	361750	124.10	4215	4285	4190	5680	3065	4375	4225.20	2.41	-30758	4498	4436	4358	4296	4218	4467	4327	562	1305	1000	3230	5	1	56188075	2363	3.27	0.23	12	0.64	1285.00	17923.00	6170	20240202	-31.85	3450	20241209	21.88	4950	-15.05	20250121	3765	11.69	20250102	6040	-30.38	20240219	3450	21.88	20241209	2.44	N	005010	1000	561 억	1353700	N	N	13	N	N
125	20250207	130158	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4220	-155	5	-3.54	1278870890	302534	103.79	4215	4285	4190	5680	3065	4375	4227.20	2.41	-36605	4498	4436	4358	4296	4218	4467	4327	562	1305	1000	3230	5	1	56188075	2371	3.28	0.24	12	0.54	1285.00	17923.00	6170	20240202	-31.60	3450	20241209	22.32	4950	-14.75	20250121	3765	12.08	20250102	6040	-30.13	20240219	3450	22.32	20241209	2.44	N	005010	1000	561 억	1353700	N	N	13	N	N
126	20250207	120158	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4220	-155	5	-3.54	1069246770	252849	86.74	4215	4285	4190	5680	3065	4375	4228.80	2.41	-30064	4498	4436	4358	4296	4218	4467	4327	562	1305	1000	3230	5	1	56188075	2371	3.28	0.24	12	0.45	1285.00	17923.00	6170	20240202	-31.60	3450	20241209	22.32	4950	-14.75	20250121	3765	12.08	20250102	6040	-30.13	20240219	3450	22.32	20241209	2.44	N	005010	1000	561 억	1353700	N	N	13	N	N
127	20250207	110158	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4285	-90	5	-2.06	832637345	196782	67.51	4215	4285	4190	5680	3065	4375	4231.27	2.41	-8922	4498	4436	4358	4296	4218	4467	4327	562	1305	1000	3230	5	1	56188075	2408	3.33	0.24	12	0.35	1285.00	17923.00	6170	20240202	-30.55	3450	20241209	24.20	4950	-13.43	20250121	3765	13.81	20250102	6040	-29.06	20240219	3450	24.20	20241209	2.44	N	005010	1000	561 억	1353700	N	N	13	N	N
128	20250207	100158	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4250	-125	5	-2.86	696390610	164658	56.49	4215	4280	4190	5680	3065	4375	4229.32	2.41	-8240	4498	4436	4358	4296	4218	4467	4327	562	1305	1000	3230	5	1	56188075	2388	3.31	0.24	12	0.29	1285.00	17923.00	6170	20240202	-31.12	3450	20241209	23.19	4950	-14.14	20250121	3765	12.88	20250102	6040	-29.64	20240219	3450	23.19	20241209	2.44	N	005010	1000	561 억	1353700	N	N	13	N	N
129	20250207	090159	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4225	-150	5	-3.43	115333025	27273	9.36	4215	4260	4215	5680	3065	4375	4228.84	2.41	4155	4498	4436	4358	4296	4218	4467	4327	562	1305	1000	3230	5	1	56188075	2374	3.29	0.24	12	0.05	1285.00	17923.00	6170	20240202	-31.52	3450	20241209	22.46	4950	-14.65	20250121	3765	12.22	20250102	6040	-30.05	20240219	3450	22.46	20241209	2.44	N	005010	1000	561 억	1353700	N	N	13	N	N
130	20250206	160156	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4375	20	2	0.46	1083252340	248886	92.88	4355	4420	4280	5660	3050	4355	4352.29	2.45	-25728	4428	4391	4328	4291	4228	4410	4310	562	1305	1000	3220	5	1	56188075	2458	3.40	0.24	12	0.44	1285.00	17923.00	6170	20240202	-29.09	3450	20241209	26.81	4950	-11.62	20250121	3765	16.20	20250102	6040	-27.57	20240219	3450	26.81	20241209	2.43	N	005010	1000	561 억	1376792	N	N	13	N	N
131	20250206	150156	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4380	25	2	0.57	1035952675	238078	88.85	4355	4420	4280	5660	3050	4355	4351.32	2.45	-24882	4428	4391	4328	4291	4228	4410	4310	562	1305	1000	3220	5	1	56188075	2461	3.41	0.24	12	0.42	1285.00	17923.00	6170	20240202	-29.01	3450	20241209	26.96	4950	-11.52	20250121	3765	16.33	20250102	6040	-27.48	20240219	3450	26.96	20241209	2.43	N	005010	1000	561 억	1376792	N	N	11	N	N
132	20250206	140157	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4400	45	2	1.03	936792085	215450	80.40	4355	4420	4280	5660	3050	4355	4348.07	2.45	-18563	4428	4391	4328	4291	4228	4410	4310	562	1305	1000	3220	5	1	56188075	2472	3.42	0.25	12	0.38	1285.00	17923.00	6170	20240202	-28.69	3450	20241209	27.54	4950	-11.11	20250121	3765	16.87	20250102	6040	-27.15	20240219	3450	27.54	20241209	2.43	N	005010	1000	561 억	1376792	N	N	11	N	N
133	20250206	130155	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4360	5	2	0.11	647297385	149569	55.82	4355	4375	4280	5660	3050	4355	4327.75	2.45	-9198	4428	4391	4328	4291	4228	4410	4310	562	1305	1000	3220	5	1	56188075	2450	3.39	0.24	12	0.27	1285.00	17923.00	6170	20240202	-29.34	3450	20241209	26.38	4950	-11.92	20250121	3765	15.80	20250102	6040	-27.81	20240219	3450	26.38	20241209	2.43	N	005010	1000	561 억	1376792	N	N	11	N	N
134	20250206	120155	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4355	0	3	0.00	601200455	138983	51.87	4355	4375	4280	5660	3050	4355	4325.71	2.45	-4052	4428	4391	4328	4291	4228	4410	4310	562	1305	1000	3220	5	1	56188075	2447	3.39	0.24	12	0.25	1285.00	17923.00	6170	20240202	-29.42	3450	20241209	26.23	4950	-12.02	20250121	3765	15.67	20250102	6040	-27.90	20240219	3450	26.23	20241209	2.43	N	005010	1000	561 억	1376792	N	N	11	N	N
135	20250206	110150	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4350	-5	5	-0.11	505482840	116995	43.66	4355	4375	4280	5660	3050	4355	4320.55	2.45	656	4428	4391	4328	4291	4228	4410	4310	562	1305	1000	3220	5	1	56188075	2444	3.39	0.24	12	0.21	1285.00	17923.00	6170	20240202	-29.50	3450	20241209	26.09	4950	-12.12	20250121	3765	15.54	20250102	6040	-27.98	20240219	3450	26.09	20241209	2.43	N	005010	1000	561 억	1376792	N	N	11	N	N
136	20250206	100155	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4300	-55	5	-1.26	293718475	68103	25.41	4355	4360	4280	5660	3050	4355	4312.86	2.45	-11466	4428	4391	4328	4291	4228	4410	4310	562	1305	1000	3220	5	1	56188075	2416	3.35	0.24	12	0.12	1285.00	17923.00	6170	20240202	-30.31	3450	20241209	24.64	4950	-13.13	20250121	3765	14.21	20250102	6040	-28.81	20240219	3450	24.64	20241209	2.43	N	005010	1000	561 억	1376792	N	N	11	N	N
137	20250206	090156	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4330	-25	5	-0.57	19616940	4510	1.68	4355	4355	4330	5660	3050	4355	4349.65	2.45	-2746	4428	4391	4328	4291	4228	4410	4310	562	1305	1000	3220	5	1	56188075	2433	3.37	0.24	12	0.01	1285.00	17923.00	6170	20240202	-29.82	3450	20241209	25.51	4950	-12.53	20250121	3765	15.01	20250102	6040	-28.31	20240219	3450	25.51	20241209	2.43	N	005010	1000	561 억	1376792	N	N	11	N	N
138	20250205	160155	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4355	55	2	1.28	1149436975	266643	92.40	4340	4365	4265	5590	3010	4300	4310.76	2.44	2238	4460	4380	4340	4260	4220	4360	4240	562	1290	1000	3180	5	1	56188075	2447	3.39	0.24	12	0.47	1285.00	17923.00	6170	20240202	-29.42	3450	20241209	26.23	4950	-12.02	20250121	3765	15.67	20250102	6040	-27.90	20240219	3450	26.23	20241209	2.51	N	005010	1000	561 억	1372440	N	N	11	N	N
139	20250205	150155	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4355	55	2	1.28	997854795	231765	80.32	4340	4365	4265	5590	3010	4300	4305.46	2.44	10422	4460	4380	4340	4260	4220	4360	4240	562	1290	1000	3180	5	1	56188075	2447	3.39	0.24	12	0.41	1285.00	17923.00	6170	20240202	-29.42	3450	20241209	26.23	4950	-12.02	20250121	3765	15.67	20250102	6040	-27.90	20240219	3450	26.23	20241209	2.51	N	005010	1000	561 억	1372440	N	N	18	N	N
140	20250205	140155	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4305	5	2	0.12	691971645	160619	55.66	4340	4365	4270	5590	3010	4300	4308.16	2.44	9965	4460	4380	4340	4260	4220	4360	4240	562	1290	1000	3180	5	1	56188075	2419	3.35	0.24	12	0.29	1285.00	17923.00	6170	20240202	-30.23	3450	20241209	24.78	4950	-13.03	20250121	3765	14.34	20250102	6040	-28.73	20240219	3450	24.78	20241209	2.51	N	005010	1000	561 억	1372440	N	N	18	N	N
141	20250205	130155	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4315	15	2	0.35	629908170	146185	50.66	4340	4365	4270	5590	3010	4300	4308.98	2.44	14748	4460	4380	4340	4260	4220	4360	4240	562	1290	1000	3180	5	1	56188075	2425	3.36	0.24	12	0.26	1285.00	17923.00	6170	20240202	-30.06	3450	20241209	25.07	4950	-12.83	20250121	3765	14.61	20250102	6040	-28.56	20240219	3450	25.07	20241209	2.51	N	005010	1000	561 억	1372440	N	N	18	N	N
142	20250205	120156	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4325	25	2	0.58	559084615	129774	44.97	4340	4365	4270	5590	3010	4300	4308.14	2.44	16722	4460	4380	4340	4260	4220	4360	4240	562	1290	1000	3180	5	1	56188075	2430	3.37	0.24	12	0.23	1285.00	17923.00	6170	20240202	-29.90	3450	20241209	25.36	4950	-12.63	20250121	3765	14.87	20250102	6040	-28.39	20240219	3450	25.36	20241209	2.51	N	005010	1000	561 억	1372440	N	N	18	N	N
143	20250205	110154	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4300	0	3	0.00	448366190	104064	36.06	4340	4365	4270	5590	3010	4300	4308.56	2.44	2908	4460	4380	4340	4260	4220	4360	4240	562	1290	1000	3180	5	1	56188075	2416	3.35	0.24	12	0.19	1285.00	17923.00	6170	20240202	-30.31	3450	20241209	24.64	4950	-13.13	20250121	3765	14.21	20250102	6040	-28.81	20240219	3450	24.64	20241209	2.51	N	005010	1000	561 억	1372440	N	N	18	N	N
144	20250205	100155	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4310	10	2	0.23	190605680	44038	15.26	4340	4365	4300	5590	3010	4300	4328.21	2.44	-8408	4460	4380	4340	4260	4220	4360	4240	562	1290	1000	3180	5	1	56188075	2422	3.35	0.24	12	0.08	1285.00	17923.00	6170	20240202	-30.15	3450	20241209	24.93	4950	-12.93	20250121	3765	14.48	20250102	6040	-28.64	20240219	3450	24.93	20241209	2.51	N	005010	1000	561 억	1372440	N	N	18	N	N
145	20250205	090157	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4340	40	2	0.93	12565330	2903	1.01	4340	4340	4300	5590	3010	4300	4328.39	2.44	970	4460	4380	4340	4260	4220	4360	4240	562	1290	1000	3180	5	1	56188075	2439	3.38	0.24	12	0.01	1285.00	17923.00	6170	20240202	-29.66	3450	20241209	25.80	4950	-12.32	20250121	3765	15.27	20250102	6040	-28.15	20240219	3450	25.80	20241209	2.51	N	005010	1000	561 억	1372440	N	N	18	N	N
146	20250204	160153	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4300	-40	5	-0.92	1248226135	286780	42.91	4370	4420	4300	5640	3040	4340	4352.58	2.45	4260	4880	4610	4375	4105	3870	4492	3987	562	1300	1000	3210	5	1	56188075	2416	3.35	0.24	12	0.51	1285.00	17923.00	6170	20240202	-30.31	3450	20241209	24.64	4950	-13.13	20250121	3765	14.21	20250102	6040	-28.81	20240219	3450	24.64	20241209	2.48	N	005010	1000	561 억	1377447	N	N	18	N	N
147	20250204	150154	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4340	0	3	0.00	1100856755	252621	37.80	4370	4420	4325	5640	3040	4340	4357.74	2.45	2253	4880	4610	4375	4105	3870	4492	3987	562	1300	1000	3210	5	1	56188075	2439	3.38	0.24	12	0.45	1285.00	17923.00	6170	20240202	-29.66	3450	20241209	25.80	4950	-12.32	20250121	3765	15.27	20250102	6040	-28.15	20240219	3450	25.80	20241209	2.48	N	005010	1000	561 억	1377447	N	N	4	N	N
148	20250204	140153	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4370	30	2	0.69	936306640	214693	32.13	4370	4420	4325	5640	3040	4340	4361.14	2.45	5978	4880	4610	4375	4105	3870	4492	3987	562	1300	1000	3210	5	1	56188075	2455	3.40	0.24	12	0.38	1285.00	17923.00	6170	20240202	-29.17	3450	20241209	26.67	4950	-11.72	20250121	3765	16.07	20250102	6040	-27.65	20240219	3450	26.67	20241209	2.48	N	005010	1000	561 억	1377447	N	N	4	N	N
149	20250204	130153	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4360	20	2	0.46	840811375	192769	28.85	4370	4420	4325	5640	3040	4340	4361.76	2.45	15664	4880	4610	4375	4105	3870	4492	3987	562	1300	1000	3210	5	1	56188075	2450	3.39	0.24	12	0.34	1285.00	17923.00	6170	20240202	-29.34	3450	20241209	26.38	4950	-11.92	20250121	3765	15.80	20250102	6040	-27.81	20240219	3450	26.38	20241209	2.48	N	005010	1000	561 억	1377447	N	N	4	N	N
150	20250204	120155	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4355	15	2	0.35	714460430	163827	24.52	4370	4420	4325	5640	3040	4340	4361.07	2.45	22729	4880	4610	4375	4105	3870	4492	3987	562	1300	1000	3210	5	1	56188075	2447	3.39	0.24	12	0.29	1285.00	17923.00	6170	20240202	-29.42	3450	20241209	26.23	4950	-12.02	20250121	3765	15.67	20250102	6040	-27.90	20240219	3450	26.23	20241209	2.48	N	005010	1000	561 억	1377447	N	N	4	N	N
151	20250204	110151	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4380	40	2	0.92	537085905	123099	18.42	4370	4420	4325	5640	3040	4340	4363.04	2.45	22591	4880	4610	4375	4105	3870	4492	3987	562	1300	1000	3210	5	1	56188075	2461	3.41	0.24	12	0.22	1285.00	17923.00	6170	20240202	-29.01	3450	20241209	26.96	4950	-11.52	20250121	3765	16.33	20250102	6040	-27.48	20240219	3450	26.96	20241209	2.48	N	005010	1000	561 억	1377447	N	N	4	N	N
152	20250204	100154	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4370	30	2	0.69	382548750	87708	13.12	4370	4420	4325	5640	3040	4340	4361.62	2.45	25374	4880	4610	4375	4105	3870	4492	3987	562	1300	1000	3210	5	1	56188075	2455	3.40	0.24	12	0.16	1285.00	17923.00	6170	20240202	-29.17	3450	20241209	26.67	4950	-11.72	20250121	3765	16.07	20250102	6040	-27.65	20240219	3450	26.67	20241209	2.48	N	005010	1000	561 억	1377447	N	N	4	N	N
153	20250204	090154	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4385	45	2	1.04	27103525	6181	0.92	4370	4420	4370	5640	3040	4340	4384.97	2.45	-603	4880	4610	4375	4105	3870	4492	3987	562	1300	1000	3210	5	1	56188075	2464	3.41	0.24	12	0.01	1285.00	17923.00	6170	20240202	-28.93	3450	20241209	27.10	4950	-11.41	20250121	3765	16.47	20250102	6040	-27.40	20240219	3450	27.10	20241209	2.48	N	005010	1000	561 억	1377447	N	N	4	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History