KissMeData/024090/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160400	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11570	-90	5	-0.77	21533390	1860	136.97	11650	11650	11530	15150	8170	11660	11577.09	3.14	-2	11853	11756	11603	11506	11353	11680	11430	60	3490	500	8620	10	1	11400000	1319	-12.80	0.51	12	0.02	-904.00	22684.00	13440	20240813	-13.91	10420	20241209	11.04	12100	-4.38	20250117	11010	5.09	20250205	13440	-13.91	20240813	10420	11.04	20241209	0.64	N	024090	500	60 억	358165	N	N	0	N	N
3	20250228	150402	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11580	-80	5	-0.69	18528350	1601	117.89	11650	11650	11530	15150	8170	11660	11572.99	3.14	11	11853	11756	11603	11506	11353	11680	11430	60	3490	500	8620	10	1	11400000	1320	-12.81	0.51	12	0.01	-904.00	22684.00	13440	20240813	-13.84	10420	20241209	11.13	12100	-4.30	20250117	11010	5.18	20250205	13440	-13.84	20240813	10420	11.13	20241209	0.64	N	024090	500	60 억	358165	N	N	0	N	N
4	20250228	140402	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11620	-40	5	-0.34	12118010	1047	77.10	11650	11650	11530	15150	8170	11660	11574.03	3.14	17	11853	11756	11603	11506	11353	11680	11430	60	3490	500	8620	10	1	11400000	1325	-12.85	0.51	12	0.01	-904.00	22684.00	13440	20240813	-13.54	10420	20241209	11.52	12100	-3.97	20250117	11010	5.54	20250205	13440	-13.54	20240813	10420	11.52	20241209	0.64	N	024090	500	60 억	358165	N	N	0	N	N
5	20250228	130402	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11600	-60	5	-0.51	10772240	931	68.56	11650	11650	11530	15150	8170	11660	11570.61	3.14	9	11853	11756	11603	11506	11353	11680	11430	60	3490	500	8620	10	1	11400000	1322	-12.83	0.51	12	0.01	-904.00	22684.00	13440	20240813	-13.69	10420	20241209	11.32	12100	-4.13	20250117	11010	5.36	20250205	13440	-13.69	20240813	10420	11.32	20241209	0.64	N	024090	500	60 억	358165	N	N	0	N	N
6	20250228	120359	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11590	-70	5	-0.60	10157220	878	64.65	11650	11650	11530	15150	8170	11660	11568.59	3.14	2	11853	11756	11603	11506	11353	11680	11430	60	3490	500	8620	10	1	11400000	1321	-12.82	0.51	12	0.01	-904.00	22684.00	13440	20240813	-13.76	10420	20241209	11.23	12100	-4.21	20250117	11010	5.27	20250205	13440	-13.76	20240813	10420	11.23	20241209	0.64	N	024090	500	60 억	358165	N	N	0	N	N
7	20250228	110400	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11620	-40	5	-0.34	10017960	866	63.77	11650	11650	11530	15150	8170	11660	11568.08	3.14	-9	11853	11756	11603	11506	11353	11680	11430	60	3490	500	8620	10	1	11400000	1325	-12.85	0.51	12	0.01	-904.00	22684.00	13440	20240813	-13.54	10420	20241209	11.52	12100	-3.97	20250117	11010	5.54	20250205	13440	-13.54	20240813	10420	11.52	20241209	0.64	N	024090	500	60 억	358165	N	N	0	N	N
8	20250228	100400	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11590	-70	5	-0.60	9195890	795	58.54	11650	11650	11530	15150	8170	11660	11567.16	3.14	-27	11853	11756	11603	11506	11353	11680	11430	60	3490	500	8620	10	1	11400000	1321	-12.82	0.51	12	0.01	-904.00	22684.00	13440	20240813	-13.76	10420	20241209	11.23	12100	-4.21	20250117	11010	5.27	20250205	13440	-13.76	20240813	10420	11.23	20241209	0.64	N	024090	500	60 억	358165	N	N	0	N	N
9	20250228	090401	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11650	-10	5	-0.09	23300	2	0.15	11650	11650	11650	15150	8170	11660	11650.00	3.14	-1	11853	11756	11603	11506	11353	11680	11430	60	3490	500	8620	10	1	11400000	1328	-12.89	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.32	10420	20241209	11.80	12100	-3.72	20250117	11010	5.81	20250205	13440	-13.32	20240813	10420	11.80	20241209	0.64	N	024090	500	60 억	358165	N	N	0	N	N
10	20250227	160359	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11660	30	2	0.26	15810830	1358	140.43	11700	11700	11450	15110	8150	11630	11642.73	3.14	-14	11696	11662	11616	11582	11536	11680	11600	60	3480	500	8600	10	1	11400000	1329	-12.90	0.51	12	0.01	-904.00	22684.00	13440	20240813	-13.24	10420	20241209	11.90	12100	-3.64	20250117	11010	5.90	20250205	13440	-13.24	20240813	10420	11.90	20241209	0.64	N	024090	500	60 억	358187	N	N	7	N	N
11	20250227	150357	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11560	-70	5	-0.60	2915200	252	26.06	11700	11700	11450	15110	8150	11630	11568.25	3.14	-13	11696	11662	11616	11582	11536	11680	11600	60	3480	500	8600	10	1	11400000	1318	-12.79	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.99	10420	20241209	10.94	12100	-4.46	20250117	11010	5.00	20250205	13440	-13.99	20240813	10420	10.94	20241209	0.64	N	024090	500	60 억	358187	N	N	7	N	N
12	20250227	140359	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11550	-80	5	-0.69	2857440	247	25.54	11700	11700	11450	15110	8150	11630	11568.58	3.14	-12	11696	11662	11616	11582	11536	11680	11600	60	3480	500	8600	10	1	11400000	1317	-12.78	0.51	12	0.00	-904.00	22684.00	13440	20240813	-14.06	10420	20241209	10.84	12100	-4.55	20250117	11010	4.90	20250205	13440	-14.06	20240813	10420	10.84	20241209	0.64	N	024090	500	60 억	358187	N	N	7	N	N
13	20250227	130357	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11550	-80	5	-0.69	2857440	247	25.54	11700	11700	11450	15110	8150	11630	11568.58	3.14	-12	11696	11662	11616	11582	11536	11680	11600	60	3480	500	8600	10	1	11400000	1317	-12.78	0.51	12	0.00	-904.00	22684.00	13440	20240813	-14.06	10420	20241209	10.84	12100	-4.55	20250117	11010	4.90	20250205	13440	-14.06	20240813	10420	10.84	20241209	0.64	N	024090	500	60 억	358187	N	N	7	N	N
14	20250227	120357	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11590	-40	5	-0.34	2834340	245	25.34	11700	11700	11450	15110	8150	11630	11568.73	3.14	-12	11696	11662	11616	11582	11536	11680	11600	60	3480	500	8600	10	1	11400000	1321	-12.82	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.76	10420	20241209	11.23	12100	-4.21	20250117	11010	5.27	20250205	13440	-13.76	20240813	10420	11.23	20241209	0.64	N	024090	500	60 억	358187	N	N	7	N	N
15	20250227	110400	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11590	-40	5	-0.34	2718440	235	24.30	11700	11700	11450	15110	8150	11630	11567.83	3.14	-12	11696	11662	11616	11582	11536	11680	11600	60	3480	500	8600	10	1	11400000	1321	-12.82	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.76	10420	20241209	11.23	12100	-4.21	20250117	11010	5.27	20250205	13440	-13.76	20240813	10420	11.23	20241209	0.64	N	024090	500	60 억	358187	N	N	7	N	N
16	20250227	100411	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11590	-40	5	-0.34	1536380	133	13.75	11700	11700	11450	15110	8150	11630	11551.73	3.14	-18	11696	11662	11616	11582	11536	11680	11600	60	3480	500	8600	10	1	11400000	1321	-12.82	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.76	10420	20241209	11.23	12100	-4.21	20250117	11010	5.27	20250205	13440	-13.76	20240813	10420	11.23	20241209	0.64	N	024090	500	60 억	358187	N	N	7	N	N
17	20250227	090408	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11680	50	2	0.43	256980	22	2.28	11700	11700	11680	15110	8150	11630	11680.91	3.14	-17	11696	11662	11616	11582	11536	11680	11600	60	3480	500	8600	10	1	11400000	1332	-12.92	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.10	10420	20241209	12.09	12100	-3.47	20250117	11010	6.09	20250205	13440	-13.10	20240813	10420	12.09	20241209	0.64	N	024090	500	60 억	358187	N	N	7	N	N
18	20250226	160357	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11630	0	3	0.00	11208620	965	4.42	11600	11650	11570	15110	8150	11630	11615.15	3.14	-85	11810	11720	11630	11540	11450	11765	11585	60	3480	500	8600	10	1	11400000	1326	-12.87	0.51	12	0.01	-904.00	22684.00	13440	20240813	-13.47	10420	20241209	11.61	12100	-3.88	20250117	11010	5.63	20250205	13440	-13.47	20240813	10420	11.61	20241209	0.64	N	024090	500	60 억	358219	N	N	7	N	N
19	20250226	150358	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11630	0	3	0.00	9987490	860	3.94	11600	11650	11570	15110	8150	11630	11613.36	3.14	-28	11810	11720	11630	11540	11450	11765	11585	60	3480	500	8600	10	1	11400000	1326	-12.87	0.51	12	0.01	-904.00	22684.00	13440	20240813	-13.47	10420	20241209	11.61	12100	-3.88	20250117	11010	5.63	20250205	13440	-13.47	20240813	10420	11.61	20241209	0.64	N	024090	500	60 억	358219	N	N	3	N	N
20	20250226	140358	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11610	-20	5	-0.17	9674050	833	3.82	11600	11650	11570	15110	8150	11630	11613.51	3.14	-28	11810	11720	11630	11540	11450	11765	11585	60	3480	500	8600	10	1	11400000	1324	-12.84	0.51	12	0.01	-904.00	22684.00	13440	20240813	-13.62	10420	20241209	11.42	12100	-4.05	20250117	11010	5.45	20250205	13440	-13.62	20240813	10420	11.42	20241209	0.64	N	024090	500	60 억	358219	N	N	3	N	N
21	20250226	130357	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11610	-20	5	-0.17	9012620	776	3.56	11600	11650	11570	15110	8150	11630	11614.20	3.14	-28	11810	11720	11630	11540	11450	11765	11585	60	3480	500	8600	10	1	11400000	1324	-12.84	0.51	12	0.01	-904.00	22684.00	13440	20240813	-13.62	10420	20241209	11.42	12100	-4.05	20250117	11010	5.45	20250205	13440	-13.62	20240813	10420	11.42	20241209	0.64	N	024090	500	60 억	358219	N	N	3	N	N
22	20250226	120358	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11590	-40	5	-0.34	8014160	690	3.16	11600	11650	11570	15110	8150	11630	11614.72	3.14	-28	11810	11720	11630	11540	11450	11765	11585	60	3480	500	8600	10	1	11400000	1321	-12.82	0.51	12	0.01	-904.00	22684.00	13440	20240813	-13.76	10420	20241209	11.23	12100	-4.21	20250117	11010	5.27	20250205	13440	-13.76	20240813	10420	11.23	20241209	0.64	N	024090	500	60 억	358219	N	N	3	N	N
23	20250226	110357	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11620	-10	5	-0.09	6807780	586	2.69	11600	11650	11570	15110	8150	11630	11617.37	3.14	-28	11810	11720	11630	11540	11450	11765	11585	60	3480	500	8600	10	1	11400000	1325	-12.85	0.51	12	0.01	-904.00	22684.00	13440	20240813	-13.54	10420	20241209	11.52	12100	-3.97	20250117	11010	5.54	20250205	13440	-13.54	20240813	10420	11.52	20241209	0.64	N	024090	500	60 억	358219	N	N	3	N	N
24	20250226	100357	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11600	-30	5	-0.26	846710	73	0.33	11600	11600	11570	15110	8150	11630	11598.77	3.14	-4	11810	11720	11630	11540	11450	11765	11585	60	3480	500	8600	10	1	11400000	1322	-12.83	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.69	10420	20241209	11.32	12100	-4.13	20250117	11010	5.36	20250205	13440	-13.69	20240813	10420	11.32	20241209	0.64	N	024090	500	60 억	358219	N	N	3	N	N
25	20250226	090400	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11600	-30	5	-0.26	11600	1	0.00	11600	11600	11600	15110	8150	11630	11600.00	3.14	-1	11810	11720	11630	11540	11450	11765	11585	60	3480	500	8600	10	1	11400000	1322	-12.83	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.69	10420	20241209	11.32	12100	-4.13	20250117	11010	5.36	20250205	13440	-13.69	20240813	10420	11.32	20241209	0.64	N	024090	500	60 억	358219	N	N	3	N	N
26	20250225	160355	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11630	40	2	0.35	252262310	21813	364.58	11590	11720	11540	15060	8120	11590	11564.77	3.14	-32	11663	11626	11603	11566	11543	11615	11555	60	3470	500	8570	10	1	11400000	1326	-12.87	0.51	12	0.19	-904.00	22684.00	13440	20240813	-13.47	10420	20241209	11.61	12100	-3.88	20250117	11010	5.63	20250205	13440	-13.47	20240813	10420	11.61	20241209	0.64	N	024090	500	60 억	358306	N	N	3	N	N
27	20250225	150355	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11610	20	2	0.17	248786230	21514	359.59	11590	11720	11540	15060	8120	11590	11563.92	3.14	-44	11663	11626	11603	11566	11543	11615	11555	60	3470	500	8570	10	1	11400000	1324	-12.84	0.51	12	0.19	-904.00	22684.00	13440	20240813	-13.62	10420	20241209	11.42	12100	-4.05	20250117	11010	5.45	20250205	13440	-13.62	20240813	10420	11.42	20241209	0.64	N	024090	500	60 억	358306	N	N	2	N	N
28	20250225	140355	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11600	10	2	0.09	219720760	19012	317.77	11590	11720	11540	15060	8120	11590	11556.95	3.14	-44	11663	11626	11603	11566	11543	11615	11555	60	3470	500	8570	10	1	11400000	1322	-12.83	0.51	12	0.17	-904.00	22684.00	13440	20240813	-13.69	10420	20241209	11.32	12100	-4.13	20250117	11010	5.36	20250205	13440	-13.69	20240813	10420	11.32	20241209	0.64	N	024090	500	60 억	358306	N	N	2	N	N
29	20250225	130356	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11570	-20	5	-0.17	212028940	18348	306.67	11590	11720	11540	15060	8120	11590	11555.97	3.14	-25	11663	11626	11603	11566	11543	11615	11555	60	3470	500	8570	10	1	11400000	1319	-12.80	0.51	12	0.16	-904.00	22684.00	13440	20240813	-13.91	10420	20241209	11.04	12100	-4.38	20250117	11010	5.09	20250205	13440	-13.91	20240813	10420	11.04	20241209	0.64	N	024090	500	60 억	358306	N	N	2	N	N
30	20250225	120354	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11550	-40	5	-0.35	207427260	17950	300.02	11590	11720	11540	15060	8120	11590	11555.84	3.14	-25	11663	11626	11603	11566	11543	11615	11555	60	3470	500	8570	10	1	11400000	1317	-12.78	0.51	12	0.16	-904.00	22684.00	13440	20240813	-14.06	10420	20241209	10.84	12100	-4.55	20250117	11010	4.90	20250205	13440	-14.06	20240813	10420	10.84	20241209	0.64	N	024090	500	60 억	358306	N	N	2	N	N
31	20250225	110355	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11550	-40	5	-0.35	205079650	17747	296.62	11590	11720	11540	15060	8120	11590	11555.74	3.14	-25	11663	11626	11603	11566	11543	11615	11555	60	3470	500	8570	10	1	11400000	1317	-12.78	0.51	12	0.16	-904.00	22684.00	13440	20240813	-14.06	10420	20241209	10.84	12100	-4.55	20250117	11010	4.90	20250205	13440	-14.06	20240813	10420	10.84	20241209	0.64	N	024090	500	60 억	358306	N	N	2	N	N
32	20250225	100354	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11650	60	2	0.52	6413790	551	9.21	11590	11720	11560	15060	8120	11590	11640.27	3.14	85	11663	11626	11603	11566	11543	11615	11555	60	3470	500	8570	10	1	11400000	1328	-12.89	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.32	10420	20241209	11.80	12100	-3.72	20250117	11010	5.81	20250205	13440	-13.32	20240813	10420	11.80	20241209	0.64	N	024090	500	60 억	358306	N	N	2	N	N
33	20250225	090356	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11590	0	3	0.00	0	0	0.00	0	0	0	15060	8120	11590	0.00	3.14	0	11663	11626	11603	11566	11543	11615	11555	60	3470	500	8570	10	1	11400000	1321	-12.82	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.76	10420	20241209	11.23	12100	-4.21	20250117	11010	5.27	20250205	13440	-13.76	20240813	10420	11.23	20241209	0.64	N	024090	500	60 억	358306	N	N	2	N	N
34	20250224	160352	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11590	-20	5	-0.17	69346110	5983	168.16	11640	11640	11580	15090	8130	11610	11590.52	3.14	-12	11850	11730	11570	11450	11290	11790	11510	60	3480	500	8590	10	1	11400000	1321	-12.82	0.51	12	0.05	-904.00	22684.00	13440	20240813	-13.76	10420	20241209	11.23	12100	-4.21	20250117	11010	5.27	20250205	13440	-13.76	20240813	10420	11.23	20241209	0.65	N	024090	500	60 억	358318	N	N	2	N	N
35	20250224	150352	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11610	0	3	0.00	68789750	5935	166.81	11640	11640	11580	15090	8130	11610	11590.52	3.14	-1	11850	11730	11570	11450	11290	11790	11510	60	3480	500	8590	10	1	11400000	1324	-12.84	0.51	12	0.05	-904.00	22684.00	13440	20240813	-13.62	10420	20241209	11.42	12100	-4.05	20250117	11010	5.45	20250205	13440	-13.62	20240813	10420	11.42	20241209	0.65	N	024090	500	60 억	358318	N	N	6	N	N
36	20250224	140352	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11590	-20	5	-0.17	20311450	1751	49.21	11640	11640	11580	15090	8130	11610	11599.91	3.14	5	11850	11730	11570	11450	11290	11790	11510	60	3480	500	8590	10	1	11400000	1321	-12.82	0.51	12	0.02	-904.00	22684.00	13440	20240813	-13.76	10420	20241209	11.23	12100	-4.21	20250117	11010	5.27	20250205	13440	-13.76	20240813	10420	11.23	20241209	0.65	N	024090	500	60 억	358318	N	N	6	N	N
37	20250224	130352	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11590	-20	5	-0.17	7516160	647	18.18	11640	11640	11580	15090	8130	11610	11616.94	3.14	5	11850	11730	11570	11450	11290	11790	11510	60	3480	500	8590	10	1	11400000	1321	-12.82	0.51	12	0.01	-904.00	22684.00	13440	20240813	-13.76	10420	20241209	11.23	12100	-4.21	20250117	11010	5.27	20250205	13440	-13.76	20240813	10420	11.23	20241209	0.65	N	024090	500	60 억	358318	N	N	6	N	N
38	20250224	120352	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11580	-30	5	-0.26	7180040	618	17.37	11640	11640	11580	15090	8130	11610	11618.19	3.14	5	11850	11730	11570	11450	11290	11790	11510	60	3480	500	8590	10	1	11400000	1320	-12.81	0.51	12	0.01	-904.00	22684.00	13440	20240813	-13.84	10420	20241209	11.13	12100	-4.30	20250117	11010	5.18	20250205	13440	-13.84	20240813	10420	11.13	20241209	0.65	N	024090	500	60 억	358318	N	N	6	N	N
39	20250224	110351	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11630	20	2	0.17	4707580	405	11.38	11640	11640	11600	15090	8130	11610	11623.65	3.14	6	11850	11730	11570	11450	11290	11790	11510	60	3480	500	8590	10	1	11400000	1326	-12.87	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.47	10420	20241209	11.61	12100	-3.88	20250117	11010	5.63	20250205	13440	-13.47	20240813	10420	11.61	20241209	0.65	N	024090	500	60 억	358318	N	N	6	N	N
40	20250224	100350	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11600	-10	5	-0.09	2635740	227	6.38	11640	11640	11600	15090	8130	11610	11611.19	3.14	7	11850	11730	11570	11450	11290	11790	11510	60	3480	500	8590	10	1	11400000	1322	-12.83	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.69	10420	20241209	11.32	12100	-4.13	20250117	11010	5.36	20250205	13440	-13.69	20240813	10420	11.32	20241209	0.65	N	024090	500	60 억	358318	N	N	6	N	N
41	20250224	090352	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11610	0	3	0.00	0	0	0.00	0	0	0	15090	8130	11610	0.00	3.14	0	11850	11730	11570	11450	11290	11790	11510	60	3480	500	8590	10	1	11400000	1324	-12.84	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.62	10420	20241209	11.42	12100	-4.05	20250117	11010	5.45	20250205	13440	-13.62	20240813	10420	11.42	20241209	0.65	N	024090	500	60 억	358318	N	N	6	N	N
42	20250221	160350	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11610	10	2	0.09	41195330	3558	84.15	11410	11690	11410	15080	8120	11600	11578.23	3.14	-71	11820	11710	11650	11540	11480	11680	11510	60	3480	500	8580	10	1	11400000	1324	-12.84	0.51	12	0.03	-904.00	22684.00	13440	20240813	-13.62	10420	20241209	11.42	12100	-4.05	20250117	11010	5.45	20250205	13440	-13.62	20240813	10420	11.42	20241209	0.65	N	024090	500	60 억	358403	N	N	6	N	N
43	20250221	150352	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11620	20	2	0.17	40046610	3459	81.81	11410	11690	11410	15080	8120	11600	11577.51	3.14	-46	11820	11710	11650	11540	11480	11680	11510	60	3480	500	8580	10	1	11400000	1325	-12.85	0.51	12	0.03	-904.00	22684.00	13440	20240813	-13.54	10420	20241209	11.52	12100	-3.97	20250117	11010	5.54	20250205	13440	-13.54	20240813	10420	11.52	20241209	0.65	N	024090	500	60 억	358403	N	N	4	N	N
44	20250221	140350	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11600	0	3	0.00	33206890	2869	67.86	11410	11690	11410	15080	8120	11600	11574.38	3.14	-35	11820	11710	11650	11540	11480	11680	11510	60	3480	500	8580	10	1	11400000	1322	-12.83	0.51	12	0.03	-904.00	22684.00	13440	20240813	-13.69	10420	20241209	11.32	12100	-4.13	20250117	11010	5.36	20250205	13440	-13.69	20240813	10420	11.32	20241209	0.65	N	024090	500	60 억	358403	N	N	4	N	N
45	20250221	130350	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11590	-10	5	-0.09	27900270	2412	57.05	11410	11690	11410	15080	8120	11600	11567.28	3.14	-33	11820	11710	11650	11540	11480	11680	11510	60	3480	500	8580	10	1	11400000	1321	-12.82	0.51	12	0.02	-904.00	22684.00	13440	20240813	-13.76	10420	20241209	11.23	12100	-4.21	20250117	11010	5.27	20250205	13440	-13.76	20240813	10420	11.23	20241209	0.65	N	024090	500	60 억	358403	N	N	4	N	N
46	20250221	120351	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11580	-20	5	-0.17	27830610	2406	56.91	11410	11690	11410	15080	8120	11600	11567.17	3.14	-36	11820	11710	11650	11540	11480	11680	11510	60	3480	500	8580	10	1	11400000	1320	-12.81	0.51	12	0.02	-904.00	22684.00	13440	20240813	-13.84	10420	20241209	11.13	12100	-4.30	20250117	11010	5.18	20250205	13440	-13.84	20240813	10420	11.13	20241209	0.65	N	024090	500	60 억	358403	N	N	4	N	N
47	20250221	110349	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11620	20	2	0.17	25001360	2162	51.14	11410	11690	11410	15080	8120	11600	11564.00	3.14	-56	11820	11710	11650	11540	11480	11680	11510	60	3480	500	8580	10	1	11400000	1325	-12.85	0.51	12	0.02	-904.00	22684.00	13440	20240813	-13.54	10420	20241209	11.52	12100	-3.97	20250117	11010	5.54	20250205	13440	-13.54	20240813	10420	11.52	20241209	0.65	N	024090	500	60 억	358403	N	N	4	N	N
48	20250221	100350	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11580	-20	5	-0.17	16447800	1425	33.70	11410	11690	11410	15080	8120	11600	11542.32	3.14	-34	11820	11710	11650	11540	11480	11680	11510	60	3480	500	8580	10	1	11400000	1320	-12.81	0.51	12	0.01	-904.00	22684.00	13440	20240813	-13.84	10420	20241209	11.13	12100	-4.30	20250117	11010	5.18	20250205	13440	-13.84	20240813	10420	11.13	20241209	0.65	N	024090	500	60 억	358403	N	N	4	N	N
49	20250221	090350	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11500	-100	5	-0.86	2876590	252	5.96	11410	11500	11410	15080	8120	11600	11415.04	3.14	89	11820	11710	11650	11540	11480	11680	11510	60	3480	500	8580	10	1	11400000	1311	-12.72	0.51	12	0.00	-904.00	22684.00	13440	20240813	-14.43	10420	20241209	10.36	12100	-4.96	20250117	11010	4.45	20250205	13440	-14.43	20240813	10420	10.36	20241209	0.65	N	024090	500	60 억	358403	N	N	4	N	N
50	20250220	160349	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11600	10	2	0.09	48733000	4198	33.73	11760	11760	11590	15060	8120	11590	11608.62	3.14	117	11710	11650	11610	11550	11510	11630	11530	60	3470	500	8570	10	1	11400000	1322	-12.83	0.51	12	0.04	-904.00	22684.00	13440	20240813	-13.69	10420	20241209	11.32	12100	-4.13	20250117	11010	5.36	20250205	13440	-13.69	20240813	10420	11.32	20241209	0.65	N	024090	500	60 억	358427	N	N	4	N	N
51	20250220	150349	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11610	20	2	0.17	48280490	4159	33.41	11760	11760	11590	15060	8120	11590	11608.68	3.14	103	11710	11650	11610	11550	11510	11630	11530	60	3470	500	8570	10	1	11400000	1324	-12.84	0.51	12	0.04	-904.00	22684.00	13440	20240813	-13.62	10420	20241209	11.42	12100	-4.05	20250117	11010	5.45	20250205	13440	-13.62	20240813	10420	11.42	20241209	0.65	N	024090	500	60 억	358427	N	N	11	N	N
52	20250220	140351	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11600	10	2	0.09	34556080	2975	23.90	11760	11760	11600	15060	8120	11590	11615.49	3.14	89	11710	11650	11610	11550	11510	11630	11530	60	3470	500	8570	10	1	11400000	1322	-12.83	0.51	12	0.03	-904.00	22684.00	13440	20240813	-13.69	10420	20241209	11.32	12100	-4.13	20250117	11010	5.36	20250205	13440	-13.69	20240813	10420	11.32	20241209	0.65	N	024090	500	60 억	358427	N	N	11	N	N
53	20250220	130348	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11610	20	2	0.17	23891860	2056	16.52	11760	11760	11610	15060	8120	11590	11620.55	3.14	-29	11710	11650	11610	11550	11510	11630	11530	60	3470	500	8570	10	1	11400000	1324	-12.84	0.51	12	0.02	-904.00	22684.00	13440	20240813	-13.62	10420	20241209	11.42	12100	-4.05	20250117	11010	5.45	20250205	13440	-13.62	20240813	10420	11.42	20241209	0.65	N	024090	500	60 억	358427	N	N	11	N	N
54	20250220	120349	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11640	50	2	0.43	23857020	2053	16.49	11760	11760	11610	15060	8120	11590	11620.57	3.14	-26	11710	11650	11610	11550	11510	11630	11530	60	3470	500	8570	10	1	11400000	1327	-12.88	0.51	12	0.02	-904.00	22684.00	13440	20240813	-13.39	10420	20241209	11.71	12100	-3.80	20250117	11010	5.72	20250205	13440	-13.39	20240813	10420	11.71	20241209	0.65	N	024090	500	60 억	358427	N	N	11	N	N
55	20250220	110349	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11610	20	2	0.17	23032140	1982	15.92	11760	11760	11610	15060	8120	11590	11620.66	3.14	-25	11710	11650	11610	11550	11510	11630	11530	60	3470	500	8570	10	1	11400000	1324	-12.84	0.51	12	0.02	-904.00	22684.00	13440	20240813	-13.62	10420	20241209	11.42	12100	-4.05	20250117	11010	5.45	20250205	13440	-13.62	20240813	10420	11.42	20241209	0.65	N	024090	500	60 억	358427	N	N	11	N	N
56	20250220	100348	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11620	30	2	0.26	20859470	1795	14.42	11760	11760	11610	15060	8120	11590	11620.87	3.14	-20	11710	11650	11610	11550	11510	11630	11530	60	3470	500	8570	10	1	11400000	1325	-12.85	0.51	12	0.02	-904.00	22684.00	13440	20240813	-13.54	10420	20241209	11.52	12100	-3.97	20250117	11010	5.54	20250205	13440	-13.54	20240813	10420	11.52	20241209	0.65	N	024090	500	60 억	358427	N	N	11	N	N
57	20250220	090350	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11590	0	3	0.00	0	0	0.00	0	0	0	15060	8120	11590	0.00	3.14	0	11710	11650	11610	11550	11510	11630	11530	60	3470	500	8570	10	1	11400000	1321	-12.82	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.76	10420	20241209	11.23	12100	-4.21	20250117	11010	5.27	20250205	13440	-13.76	20240813	10420	11.23	20241209	0.65	N	024090	500	60 억	358427	N	N	11	N	N
58	20250219	160347	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11590	50	2	0.43	144527630	12447	552.22	11670	11670	11570	15000	8080	11540	11611.44	3.13	-1364	11686	11612	11556	11482	11426	11585	11455	60	3460	500	8530	10	1	11400000	1321	-12.82	0.51	12	0.11	-904.00	22684.00	13440	20240813	-13.76	10420	20241209	11.23	12100	-4.21	20250117	11010	5.27	20250205	13440	-13.76	20240813	10420	11.23	20241209	0.66	N	024090	500	60 억	356795	N	N	11	N	N
59	20250219	150349	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11590	50	2	0.43	141709850	12204	541.44	11670	11670	11570	15000	8080	11540	11611.75	3.13	-1220	11686	11612	11556	11482	11426	11585	11455	60	3460	500	8530	10	1	11400000	1321	-12.82	0.51	12	0.11	-904.00	22684.00	13440	20240813	-13.76	10420	20241209	11.23	12100	-4.21	20250117	11010	5.27	20250205	13440	-13.76	20240813	10420	11.23	20241209	0.66	N	024090	500	60 억	356795	N	N	0	N	N
60	20250219	140346	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11610	70	2	0.61	73812250	6360	282.17	11670	11670	11570	15000	8080	11540	11605.70	3.13	-974	11686	11612	11556	11482	11426	11585	11455	60	3460	500	8530	10	1	11400000	1324	-12.84	0.51	12	0.06	-904.00	22684.00	13440	20240813	-13.62	10420	20241209	11.42	12100	-4.05	20250117	11010	5.45	20250205	13440	-13.62	20240813	10420	11.42	20241209	0.66	N	024090	500	60 억	356795	N	N	0	N	N
61	20250219	130347	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11610	70	2	0.61	56454470	4866	215.88	11670	11670	11570	15000	8080	11540	11601.82	3.13	-692	11686	11612	11556	11482	11426	11585	11455	60	3460	500	8530	10	1	11400000	1324	-12.84	0.51	12	0.04	-904.00	22684.00	13440	20240813	-13.62	10420	20241209	11.42	12100	-4.05	20250117	11010	5.45	20250205	13440	-13.62	20240813	10420	11.42	20241209	0.66	N	024090	500	60 억	356795	N	N	0	N	N
62	20250219	120347	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11620	80	2	0.69	46620470	4019	178.31	11670	11670	11570	15000	8080	11540	11600.02	3.13	-441	11686	11612	11556	11482	11426	11585	11455	60	3460	500	8530	10	1	11400000	1325	-12.85	0.51	12	0.04	-904.00	22684.00	13440	20240813	-13.54	10420	20241209	11.52	12100	-3.97	20250117	11010	5.54	20250205	13440	-13.54	20240813	10420	11.52	20241209	0.66	N	024090	500	60 억	356795	N	N	0	N	N
63	20250219	110348	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11600	60	2	0.52	19537360	1685	74.76	11670	11670	11570	15000	8080	11540	11594.87	3.13	-229	11686	11612	11556	11482	11426	11585	11455	60	3460	500	8530	10	1	11400000	1322	-12.83	0.51	12	0.01	-904.00	22684.00	13440	20240813	-13.69	10420	20241209	11.32	12100	-4.13	20250117	11010	5.36	20250205	13440	-13.69	20240813	10420	11.32	20241209	0.66	N	024090	500	60 억	356795	N	N	0	N	N
64	20250219	100347	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11590	50	2	0.43	7791550	671	29.77	11670	11670	11570	15000	8080	11540	11611.85	3.13	-60	11686	11612	11556	11482	11426	11585	11455	60	3460	500	8530	10	1	11400000	1321	-12.82	0.51	12	0.01	-904.00	22684.00	13440	20240813	-13.76	10420	20241209	11.23	12100	-4.21	20250117	11010	5.27	20250205	13440	-13.76	20240813	10420	11.23	20241209	0.66	N	024090	500	60 억	356795	N	N	0	N	N
65	20250219	090348	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11670	130	2	1.13	700200	60	2.66	11670	11670	11670	15000	8080	11540	11670.00	3.13	-1	11686	11612	11556	11482	11426	11585	11455	60	3460	500	8530	10	1	11400000	1330	-12.91	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.17	10420	20241209	12.00	12100	-3.55	20250117	11010	5.99	20250205	13440	-13.17	20240813	10420	12.00	20241209	0.66	N	024090	500	60 억	356795	N	N	0	N	N
66	20250218	160346	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11540	-10	5	-0.09	25993360	2251	76.80	11550	11630	11500	15010	8090	11550	11547.47	3.13	-508	11610	11580	11530	11500	11450	11595	11515	60	3460	500	8540	10	1	11400000	1316	-12.77	0.51	12	0.02	-904.00	22684.00	13440	20240813	-14.14	10420	20241209	10.75	12100	-4.63	20250117	11010	4.81	20250205	13440	-14.14	20240813	10420	10.75	20241209	0.65	N	024090	500	60 억	357319	N	N	5	N	N
67	20250218	150348	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11560	10	2	0.09	18872780	1634	55.75	11550	11630	11500	15010	8090	11550	11550.05	3.13	-420	11610	11580	11530	11500	11450	11595	11515	60	3460	500	8540	10	1	11400000	1318	-12.79	0.51	12	0.01	-904.00	22684.00	13440	20240813	-13.99	10420	20241209	10.94	12100	-4.46	20250117	11010	5.00	20250205	13440	-13.99	20240813	10420	10.94	20241209	0.65	N	024090	500	60 억	357319	N	N	5	N	N
68	20250218	140347	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11560	10	2	0.09	17658980	1529	52.17	11550	11630	11500	15010	8090	11550	11549.37	3.13	-401	11610	11580	11530	11500	11450	11595	11515	60	3460	500	8540	10	1	11400000	1318	-12.79	0.51	12	0.01	-904.00	22684.00	13440	20240813	-13.99	10420	20241209	10.94	12100	-4.46	20250117	11010	5.00	20250205	13440	-13.99	20240813	10420	10.94	20241209	0.65	N	024090	500	60 억	357319	N	N	5	N	N
69	20250218	130347	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11560	10	2	0.09	17658980	1529	52.17	11550	11630	11500	15010	8090	11550	11549.37	3.13	-401	11610	11580	11530	11500	11450	11595	11515	60	3460	500	8540	10	1	11400000	1318	-12.79	0.51	12	0.01	-904.00	22684.00	13440	20240813	-13.99	10420	20241209	10.94	12100	-4.46	20250117	11010	5.00	20250205	13440	-13.99	20240813	10420	10.94	20241209	0.65	N	024090	500	60 억	357319	N	N	5	N	N
70	20250218	120346	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11530	-20	5	-0.17	16365040	1417	48.35	11550	11630	11500	15010	8090	11550	11549.08	3.13	-376	11610	11580	11530	11500	11450	11595	11515	60	3460	500	8540	10	1	11400000	1314	-12.75	0.51	12	0.01	-904.00	22684.00	13440	20240813	-14.21	10420	20241209	10.65	12100	-4.71	20250117	11010	4.72	20250205	13440	-14.21	20240813	10420	10.65	20241209	0.65	N	024090	500	60 억	357319	N	N	5	N	N
71	20250218	110347	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11500	-50	5	-0.43	10782550	934	31.87	11550	11630	11500	15010	8090	11550	11544.49	3.13	-266	11610	11580	11530	11500	11450	11595	11515	60	3460	500	8540	10	1	11400000	1311	-12.72	0.51	12	0.01	-904.00	22684.00	13440	20240813	-14.43	10420	20241209	10.36	12100	-4.96	20250117	11010	4.45	20250205	13440	-14.43	20240813	10420	10.36	20241209	0.65	N	024090	500	60 억	357319	N	N	5	N	N
72	20250218	100347	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11500	-50	5	-0.43	10782550	934	31.87	11550	11630	11500	15010	8090	11550	11544.49	3.13	-266	11610	11580	11530	11500	11450	11595	11515	60	3460	500	8540	10	1	11400000	1311	-12.72	0.51	12	0.01	-904.00	22684.00	13440	20240813	-14.43	10420	20241209	10.36	12100	-4.96	20250117	11010	4.45	20250205	13440	-14.43	20240813	10420	10.36	20241209	0.65	N	024090	500	60 억	357319	N	N	5	N	N
73	20250218	090347	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11550	0	3	0.00	0	0	0.00	0	0	0	15010	8090	11550	0.00	3.13	0	11610	11580	11530	11500	11450	11595	11515	60	3460	500	8540	10	1	11400000	1317	-12.78	0.51	12	0.00	-904.00	22684.00	13440	20240813	-14.06	10420	20241209	10.84	12100	-4.55	20250117	11010	4.90	20250205	13440	-14.06	20240813	10420	10.84	20241209	0.65	N	024090	500	60 억	357319	N	N	5	N	N
74	20250217	160347	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11550	-20	5	-0.17	33751200	2931	83.29	11510	11560	11480	15040	8100	11570	11515.25	3.14	-500	11736	11652	11606	11522	11476	11635	11505	60	3470	500	8560	10	1	11400000	1317	-12.78	0.51	12	0.03	-904.00	22684.00	13440	20240813	-14.06	10420	20241209	10.84	12100	-4.55	20250117	11010	4.90	20250205	13440	-14.06	20240813	10420	10.84	20241209	0.65	N	024090	500	60 억	357781	N	N	5	N	N
75	20250217	150346	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11530	-40	5	-0.35	33416270	2902	82.47	11510	11560	11480	15040	8100	11570	11514.91	3.14	-476	11736	11652	11606	11522	11476	11635	11505	60	3470	500	8560	10	1	11400000	1314	-12.75	0.51	12	0.03	-904.00	22684.00	13440	20240813	-14.21	10420	20241209	10.65	12100	-4.71	20250117	11010	4.72	20250205	13440	-14.21	20240813	10420	10.65	20241209	0.65	N	024090	500	60 억	357781	N	N	8	N	N
76	20250217	140346	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11510	-60	5	-0.52	31997980	2779	78.97	11510	11560	11480	15040	8100	11570	11514.21	3.14	-448	11736	11652	11606	11522	11476	11635	11505	60	3470	500	8560	10	1	11400000	1312	-12.73	0.51	12	0.02	-904.00	22684.00	13440	20240813	-14.36	10420	20241209	10.46	12100	-4.88	20250117	11010	4.54	20250205	13440	-14.36	20240813	10420	10.46	20241209	0.65	N	024090	500	60 억	357781	N	N	8	N	N
77	20250217	130347	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11510	-60	5	-0.52	29350260	2549	72.44	11510	11560	11480	15040	8100	11570	11514.42	3.14	-276	11736	11652	11606	11522	11476	11635	11505	60	3470	500	8560	10	1	11400000	1312	-12.73	0.51	12	0.02	-904.00	22684.00	13440	20240813	-14.36	10420	20241209	10.46	12100	-4.88	20250117	11010	4.54	20250205	13440	-14.36	20240813	10420	10.46	20241209	0.65	N	024090	500	60 억	357781	N	N	8	N	N
78	20250217	120348	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11500	-70	5	-0.61	27761990	2411	68.51	11510	11560	11480	15040	8100	11570	11514.72	3.14	-172	11736	11652	11606	11522	11476	11635	11505	60	3470	500	8560	10	1	11400000	1311	-12.72	0.51	12	0.02	-904.00	22684.00	13440	20240813	-14.43	10420	20241209	10.36	12100	-4.96	20250117	11010	4.45	20250205	13440	-14.43	20240813	10420	10.36	20241209	0.65	N	024090	500	60 억	357781	N	N	8	N	N
79	20250217	110346	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11510	-60	5	-0.52	24907730	2163	61.47	11510	11560	11480	15040	8100	11570	11515.36	3.14	-160	11736	11652	11606	11522	11476	11635	11505	60	3470	500	8560	10	1	11400000	1312	-12.73	0.51	12	0.02	-904.00	22684.00	13440	20240813	-14.36	10420	20241209	10.46	12100	-4.88	20250117	11010	4.54	20250205	13440	-14.36	20240813	10420	10.46	20241209	0.65	N	024090	500	60 억	357781	N	N	8	N	N
80	20250217	100345	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11530	-40	5	-0.35	9094200	789	22.42	11510	11560	11480	15040	8100	11570	11526.24	3.14	-130	11736	11652	11606	11522	11476	11635	11505	60	3470	500	8560	10	1	11400000	1314	-12.75	0.51	12	0.01	-904.00	22684.00	13440	20240813	-14.21	10420	20241209	10.65	12100	-4.71	20250117	11010	4.72	20250205	13440	-14.21	20240813	10420	10.65	20241209	0.65	N	024090	500	60 억	357781	N	N	8	N	N
81	20250217	090345	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11570	0	3	0.00	0	0	0.00	0	0	0	15040	8100	11570	0.00	3.14	0	11736	11652	11606	11522	11476	11635	11505	60	3470	500	8560	10	1	11400000	1319	-12.80	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.91	10420	20241209	11.04	12100	-4.38	20250117	11010	5.09	20250205	13440	-13.91	20240813	10420	11.04	20241209	0.65	N	024090	500	60 억	357781	N	N	8	N	N
82	20250214	160344	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11570	0	3	0.00	40747660	3519	19.98	11570	11690	11560	15040	8100	11570	11579.33	3.15	-1283	11810	11690	11550	11430	11290	11750	11490	60	3470	500	8560	10	1	11400000	1319	-12.80	0.51	12	0.03	-904.00	22684.00	13440	20240813	-13.91	10420	20241209	11.04	12100	-4.38	20250117	11010	5.09	20250205	13440	-13.91	20240813	10420	11.04	20241209	0.65	N	024090	500	60 억	359003	N	N	8	N	N
83	20250214	150344	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11570	0	3	0.00	39717930	3430	19.48	11570	11690	11560	15040	8100	11570	11579.57	3.15	-1251	11810	11690	11550	11430	11290	11750	11490	60	3470	500	8560	10	1	11400000	1319	-12.80	0.51	12	0.03	-904.00	22684.00	13440	20240813	-13.91	10420	20241209	11.04	12100	-4.38	20250117	11010	5.09	20250205	13440	-13.91	20240813	10420	11.04	20241209	0.65	N	024090	500	60 억	359003	N	N	12	N	N
84	20250214	140345	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11560	-10	5	-0.09	20782380	1797	10.20	11570	11620	11560	15040	8100	11570	11565.04	3.15	-857	11810	11690	11550	11430	11290	11750	11490	60	3470	500	8560	10	1	11400000	1318	-12.79	0.51	12	0.02	-904.00	22684.00	13440	20240813	-13.99	10420	20241209	10.94	12100	-4.46	20250117	11010	5.00	20250205	13440	-13.99	20240813	10420	10.94	20241209	0.65	N	024090	500	60 억	359003	N	N	12	N	N
85	20250214	130345	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11570	0	3	0.00	16097460	1392	7.90	11570	11620	11560	15040	8100	11570	11564.26	3.15	-602	11810	11690	11550	11430	11290	11750	11490	60	3470	500	8560	10	1	11400000	1319	-12.80	0.51	12	0.01	-904.00	22684.00	13440	20240813	-13.91	10420	20241209	11.04	12100	-4.38	20250117	11010	5.09	20250205	13440	-13.91	20240813	10420	11.04	20241209	0.65	N	024090	500	60 억	359003	N	N	12	N	N
86	20250214	120344	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11570	0	3	0.00	9149230	791	4.49	11570	11620	11560	15040	8100	11570	11566.66	3.15	-34	11810	11690	11550	11430	11290	11750	11490	60	3470	500	8560	10	1	11400000	1319	-12.80	0.51	12	0.01	-904.00	22684.00	13440	20240813	-13.91	10420	20241209	11.04	12100	-4.38	20250117	11010	5.09	20250205	13440	-13.91	20240813	10420	11.04	20241209	0.65	N	024090	500	60 억	359003	N	N	12	N	N
87	20250214	110343	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11560	-10	5	-0.09	8362950	723	4.11	11570	11620	11560	15040	8100	11570	11567.01	3.15	-11	11810	11690	11550	11430	11290	11750	11490	60	3470	500	8560	10	1	11400000	1318	-12.79	0.51	12	0.01	-904.00	22684.00	13440	20240813	-13.99	10420	20241209	10.94	12100	-4.46	20250117	11010	5.00	20250205	13440	-13.99	20240813	10420	10.94	20241209	0.65	N	024090	500	60 억	359003	N	N	12	N	N
88	20250214	100344	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11570	0	3	0.00	4883370	422	2.40	11570	11620	11560	15040	8100	11570	11571.97	3.15	27	11810	11690	11550	11430	11290	11750	11490	60	3470	500	8560	10	1	11400000	1319	-12.80	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.91	10420	20241209	11.04	12100	-4.38	20250117	11010	5.09	20250205	13440	-13.91	20240813	10420	11.04	20241209	0.65	N	024090	500	60 억	359003	N	N	12	N	N
89	20250214	090345	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11570	0	3	0.00	4107350	355	2.02	11570	11570	11570	15040	8100	11570	11570.00	3.15	46	11810	11690	11550	11430	11290	11750	11490	60	3470	500	8560	10	1	11400000	1319	-12.80	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.91	10420	20241209	11.04	12100	-4.38	20250117	11010	5.09	20250205	13440	-13.91	20240813	10420	11.04	20241209	0.65	N	024090	500	60 억	359003	N	N	12	N	N
90	20250213	160341	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11570	170	2	1.49	203730840	17610	99.47	11470	11670	11410	14820	7980	11400	11569.04	3.06	-187	11533	11466	11413	11346	11293	11440	11320	60	3420	500	8430	10	1	11400000	1319	-12.80	0.51	12	0.15	-904.00	22684.00	13440	20240813	-13.91	10420	20241209	11.04	12100	-4.38	20250117	11010	5.09	20250205	13440	-13.91	20240813	10420	11.04	20241209	0.65	N	024090	500	60 억	349170	N	N	12	N	N
91	20250213	150341	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11580	180	2	1.58	201376860	17407	98.32	11470	11670	11410	14820	7980	11400	11568.73	3.06	-121	11533	11466	11413	11346	11293	11440	11320	60	3420	500	8430	10	1	11400000	1320	-12.81	0.51	12	0.15	-904.00	22684.00	13440	20240813	-13.84	10420	20241209	11.13	12100	-4.30	20250117	11010	5.18	20250205	13440	-13.84	20240813	10420	11.13	20241209	0.65	N	024090	500	60 억	349170	N	N	47	N	N
92	20250213	140341	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11570	170	2	1.49	182507080	15779	89.13	11470	11670	11410	14820	7980	11400	11566.45	3.06	-206	11533	11466	11413	11346	11293	11440	11320	60	3420	500	8430	10	1	11400000	1319	-12.80	0.51	12	0.14	-904.00	22684.00	13440	20240813	-13.91	10420	20241209	11.04	12100	-4.38	20250117	11010	5.09	20250205	13440	-13.91	20240813	10420	11.04	20241209	0.65	N	024090	500	60 억	349170	N	N	47	N	N
93	20250213	130342	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11670	270	2	2.37	124359200	10766	60.81	11470	11670	11410	14820	7980	11400	11551.11	3.06	-383	11533	11466	11413	11346	11293	11440	11320	60	3420	500	8430	10	1	11400000	1330	-12.91	0.51	12	0.09	-904.00	22684.00	13440	20240813	-13.17	10420	20241209	12.00	12100	-3.55	20250117	11010	5.99	20250205	13440	-13.17	20240813	10420	12.00	20241209	0.65	N	024090	500	60 억	349170	N	N	47	N	N
94	20250213	120342	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11610	210	2	1.84	92539990	8024	45.32	11470	11660	11410	14820	7980	11400	11532.90	3.06	-355	11533	11466	11413	11346	11293	11440	11320	60	3420	500	8430	10	1	11400000	1324	-12.84	0.51	12	0.07	-904.00	22684.00	13440	20240813	-13.62	10420	20241209	11.42	12100	-4.05	20250117	11010	5.45	20250205	13440	-13.62	20240813	10420	11.42	20241209	0.65	N	024090	500	60 억	349170	N	N	47	N	N
95	20250213	110340	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11540	140	2	1.23	54013450	4700	26.55	11470	11560	11410	14820	7980	11400	11492.22	3.06	-170	11533	11466	11413	11346	11293	11440	11320	60	3420	500	8430	10	1	11400000	1316	-12.77	0.51	12	0.04	-904.00	22684.00	13440	20240813	-14.14	10420	20241209	10.75	12100	-4.63	20250117	11010	4.81	20250205	13440	-14.14	20240813	10420	10.75	20241209	0.65	N	024090	500	60 억	349170	N	N	47	N	N
96	20250213	100341	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11480	80	2	0.70	17445000	1519	8.58	11470	11520	11450	14820	7980	11400	11484.53	3.06	-149	11533	11466	11413	11346	11293	11440	11320	60	3420	500	8430	10	1	11400000	1309	-12.70	0.51	12	0.01	-904.00	22684.00	13440	20240813	-14.58	10420	20241209	10.17	12100	-5.12	20250117	11010	4.27	20250205	13440	-14.58	20240813	10420	10.17	20241209	0.65	N	024090	500	60 억	349170	N	N	47	N	N
97	20250213	090340	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11400	0	3	0.00	0	0	0.00	0	0	0	14820	7980	11400	0.00	3.06	0	11533	11466	11413	11346	11293	11440	11320	60	3420	500	8430	10	1	11400000	1300	-12.61	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.18	10420	20241209	9.40	12100	-5.79	20250117	11010	3.54	20250205	13440	-15.18	20240813	10420	9.40	20241209	0.65	N	024090	500	60 억	349170	N	N	47	N	N
98	20250212	160340	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11400	-40	5	-0.35	201378300	17694	266.48	11480	11480	11360	14870	8010	11440	11380.28	3.07	-486	11506	11472	11426	11392	11346	11490	11410	60	3430	500	8460	10	1	11400000	1300	-12.61	0.50	12	0.16	-904.00	22684.00	13440	20240813	-15.18	10420	20241209	9.40	12100	-5.79	20250117	11010	3.54	20250205	13440	-15.18	20240813	10420	9.40	20241209	0.65	N	024090	500	60 억	349644	N	N	47	N	N
99	20250212	150339	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11390	-50	5	-0.44	188316000	16548	249.22	11480	11480	11360	14870	8010	11440	11379.99	3.07	-466	11506	11472	11426	11392	11346	11490	11410	60	3430	500	8460	10	1	11400000	1298	-12.60	0.50	12	0.15	-904.00	22684.00	13440	20240813	-15.25	10420	20241209	9.31	12100	-5.87	20250117	11010	3.45	20250205	13440	-15.25	20240813	10420	9.31	20241209	0.65	N	024090	500	60 억	349644	N	N	0	N	N
100	20250212	140340	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11380	-60	5	-0.52	115736480	10162	153.04	11480	11480	11370	14870	8010	11440	11389.14	3.07	-376	11506	11472	11426	11392	11346	11490	11410	60	3430	500	8460	10	1	11400000	1297	-12.59	0.50	12	0.09	-904.00	22684.00	13440	20240813	-15.33	10420	20241209	9.21	12100	-5.95	20250117	11010	3.36	20250205	13440	-15.33	20240813	10420	9.21	20241209	0.65	N	024090	500	60 억	349644	N	N	0	N	N
101	20250212	130339	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11410	-30	5	-0.26	11662870	1021	15.38	11480	11480	11390	14870	8010	11440	11422.99	3.07	-275	11506	11472	11426	11392	11346	11490	11410	60	3430	500	8460	10	1	11400000	1301	-12.62	0.50	12	0.01	-904.00	22684.00	13440	20240813	-15.10	10420	20241209	9.50	12100	-5.70	20250117	11010	3.63	20250205	13440	-15.10	20240813	10420	9.50	20241209	0.65	N	024090	500	60 억	349644	N	N	0	N	N
102	20250212	120339	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11420	-20	5	-0.17	7222210	632	9.52	11480	11480	11400	14870	8010	11440	11427.55	3.07	-125	11506	11472	11426	11392	11346	11490	11410	60	3430	500	8460	10	1	11400000	1302	-12.63	0.50	12	0.01	-904.00	22684.00	13440	20240813	-15.03	10420	20241209	9.60	12100	-5.62	20250117	11010	3.72	20250205	13440	-15.03	20240813	10420	9.60	20241209	0.65	N	024090	500	60 억	349644	N	N	0	N	N
103	20250212	110339	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11430	-10	5	-0.09	6788110	594	8.95	11480	11480	11400	14870	8010	11440	11427.79	3.07	-109	11506	11472	11426	11392	11346	11490	11410	60	3430	500	8460	10	1	11400000	1303	-12.64	0.50	12	0.01	-904.00	22684.00	13440	20240813	-14.96	10420	20241209	9.69	12100	-5.54	20250117	11010	3.81	20250205	13440	-14.96	20240813	10420	9.69	20241209	0.65	N	024090	500	60 억	349644	N	N	0	N	N
104	20250212	100339	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11440	0	3	0.00	4477620	392	5.90	11480	11480	11400	14870	8010	11440	11422.50	3.07	-77	11506	11472	11426	11392	11346	11490	11410	60	3430	500	8460	10	1	11400000	1304	-12.65	0.50	12	0.00	-904.00	22684.00	13440	20240813	-14.88	10420	20241209	9.79	12100	-5.45	20250117	11010	3.91	20250205	13440	-14.88	20240813	10420	9.79	20241209	0.65	N	024090	500	60 억	349644	N	N	0	N	N
105	20250212	090342	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11480	40	2	0.35	34440	3	0.05	11480	11480	11480	14870	8010	11440	11480.00	3.07	0	11506	11472	11426	11392	11346	11490	11410	60	3430	500	8460	10	1	11400000	1309	-12.70	0.51	12	0.00	-904.00	22684.00	13440	20240813	-14.58	10420	20241209	10.17	12100	-5.12	20250117	11010	4.27	20250205	13440	-14.58	20240813	10420	10.17	20241209	0.65	N	024090	500	60 억	349644	N	N	0	N	N
106	20250211	160339	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11440	30	2	0.26	75723790	6640	54.71	11380	11460	11380	14830	7990	11410	11404.17	3.07	-23	11570	11490	11410	11330	11250	11450	11290	60	3420	500	8440	10	1	11400000	1304	-12.65	0.50	12	0.06	-904.00	22684.00	13440	20240813	-14.88	10420	20241209	9.79	12100	-5.45	20250117	11010	3.91	20250205	13440	-14.88	20240813	10420	9.79	20241209	0.65	N	024090	500	60 억	350146	N	N	0	N	N
107	20250211	150339	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11430	20	2	0.18	73394180	6436	53.03	11380	11460	11380	14830	7990	11410	11403.69	3.07	0	11570	11490	11410	11330	11250	11450	11290	60	3420	500	8440	10	1	11400000	1303	-12.64	0.50	12	0.06	-904.00	22684.00	13440	20240813	-14.96	10420	20241209	9.69	12100	-5.54	20250117	11010	3.81	20250205	13440	-14.96	20240813	10420	9.69	20241209	0.65	N	024090	500	60 억	350146	N	N	0	N	N
108	20250211	140341	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11420	10	2	0.09	11599790	1016	8.37	11380	11460	11380	14830	7990	11410	11417.12	3.07	12	11570	11490	11410	11330	11250	11450	11290	60	3420	500	8440	10	1	11400000	1302	-12.63	0.50	12	0.01	-904.00	22684.00	13440	20240813	-15.03	10420	20241209	9.60	12100	-5.62	20250117	11010	3.72	20250205	13440	-15.03	20240813	10420	9.60	20241209	0.65	N	024090	500	60 억	350146	N	N	0	N	N
109	20250211	130337	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11420	10	2	0.09	7499030	657	5.41	11380	11460	11380	14830	7990	11410	11414.05	3.07	-13	11570	11490	11410	11330	11250	11450	11290	60	3420	500	8440	10	1	11400000	1302	-12.63	0.50	12	0.01	-904.00	22684.00	13440	20240813	-15.03	10420	20241209	9.60	12100	-5.62	20250117	11010	3.72	20250205	13440	-15.03	20240813	10420	9.60	20241209	0.65	N	024090	500	60 억	350146	N	N	0	N	N
110	20250211	120338	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11420	10	2	0.09	4497010	394	3.25	11380	11460	11380	14830	7990	11410	11413.73	3.07	-46	11570	11490	11410	11330	11250	11450	11290	60	3420	500	8440	10	1	11400000	1302	-12.63	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.03	10420	20241209	9.60	12100	-5.62	20250117	11010	3.72	20250205	13440	-15.03	20240813	10420	9.60	20241209	0.65	N	024090	500	60 억	350146	N	N	0	N	N
111	20250211	110339	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11410	0	3	0.00	2990070	262	2.16	11380	11460	11380	14830	7990	11410	11412.48	3.07	-8	11570	11490	11410	11330	11250	11450	11290	60	3420	500	8440	10	1	11400000	1301	-12.62	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.10	10420	20241209	9.50	12100	-5.70	20250117	11010	3.63	20250205	13440	-15.10	20240813	10420	9.50	20241209	0.65	N	024090	500	60 억	350146	N	N	0	N	N
112	20250211	100339	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11390	-20	5	-0.18	1744910	153	1.26	11380	11460	11380	14830	7990	11410	11404.64	3.07	-27	11570	11490	11410	11330	11250	11450	11290	60	3420	500	8440	10	1	11400000	1298	-12.60	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.25	10420	20241209	9.31	12100	-5.87	20250117	11010	3.45	20250205	13440	-15.25	20240813	10420	9.31	20241209	0.65	N	024090	500	60 억	350146	N	N	0	N	N
113	20250211	090340	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11380	-30	5	-0.26	796600	70	0.58	11380	11380	11380	14830	7990	11410	11380.00	3.07	0	11570	11490	11410	11330	11250	11450	11290	60	3420	500	8440	10	1	11400000	1297	-12.59	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.33	10420	20241209	9.21	12100	-5.95	20250117	11010	3.36	20250205	13440	-15.33	20240813	10420	9.21	20241209	0.65	N	024090	500	60 억	350146	N	N	0	N	N
114	20250210	160337	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11410	-40	5	-0.35	138225280	12136	80.38	11480	11490	11330	14880	8020	11450	11389.69	3.08	-239	11703	11576	11393	11266	11083	11640	11330	60	3430	500	8470	10	1	11400000	1301	-12.62	0.50	12	0.11	-904.00	22684.00	13440	20240813	-15.10	10420	20241209	9.50	12100	-5.70	20250117	11010	3.63	20250205	13440	-15.10	20240813	10420	9.50	20241209	0.69	N	024090	500	60 억	350626	N	N	0	N	N
115	20250210	150337	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11400	-50	5	-0.44	133250520	11700	77.49	11480	11490	11330	14880	8020	11450	11388.93	3.08	-212	11703	11576	11393	11266	11083	11640	11330	60	3430	500	8470	10	1	11400000	1300	-12.61	0.50	12	0.10	-904.00	22684.00	13440	20240813	-15.18	10420	20241209	9.40	12100	-5.79	20250117	11010	3.54	20250205	13440	-15.18	20240813	10420	9.40	20241209	0.69	N	024090	500	60 억	350626	N	N	0	N	N
116	20250210	140338	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11400	-50	5	-0.44	126793510	11134	73.74	11480	11490	11330	14880	8020	11450	11387.96	3.08	-99	11703	11576	11393	11266	11083	11640	11330	60	3430	500	8470	10	1	11400000	1300	-12.61	0.50	12	0.10	-904.00	22684.00	13440	20240813	-15.18	10420	20241209	9.40	12100	-5.79	20250117	11010	3.54	20250205	13440	-15.18	20240813	10420	9.40	20241209	0.69	N	024090	500	60 억	350626	N	N	0	N	N
117	20250210	130338	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11380	-70	5	-0.61	93598240	8223	54.46	11480	11490	11330	14880	8020	11450	11382.49	3.08	-31	11703	11576	11393	11266	11083	11640	11330	60	3430	500	8470	10	1	11400000	1297	-12.59	0.50	12	0.07	-904.00	22684.00	13440	20240813	-15.33	10420	20241209	9.21	12100	-5.95	20250117	11010	3.36	20250205	13440	-15.33	20240813	10420	9.21	20241209	0.69	N	024090	500	60 억	350626	N	N	0	N	N
118	20250210	120336	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11410	-40	5	-0.35	19173500	1676	11.10	11480	11490	11400	14880	8020	11450	11440.04	3.08	-161	11703	11576	11393	11266	11083	11640	11330	60	3430	500	8470	10	1	11400000	1301	-12.62	0.50	12	0.01	-904.00	22684.00	13440	20240813	-15.10	10420	20241209	9.50	12100	-5.70	20250117	11010	3.63	20250205	13440	-15.10	20240813	10420	9.50	20241209	0.69	N	024090	500	60 억	350626	N	N	0	N	N
119	20250210	110336	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11420	-30	5	-0.26	18441950	1612	10.68	11480	11490	11400	14880	8020	11450	11440.42	3.08	-131	11703	11576	11393	11266	11083	11640	11330	60	3430	500	8470	10	1	11400000	1302	-12.63	0.50	12	0.01	-904.00	22684.00	13440	20240813	-15.03	10420	20241209	9.60	12100	-5.62	20250117	11010	3.72	20250205	13440	-15.03	20240813	10420	9.60	20241209	0.69	N	024090	500	60 억	350626	N	N	0	N	N
120	20250210	100335	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11410	-40	5	-0.35	17414580	1522	10.08	11480	11490	11410	14880	8020	11450	11441.91	3.08	-61	11703	11576	11393	11266	11083	11640	11330	60	3430	500	8470	10	1	11400000	1301	-12.62	0.50	12	0.01	-904.00	22684.00	13440	20240813	-15.10	10420	20241209	9.50	12100	-5.70	20250117	11010	3.63	20250205	13440	-15.10	20240813	10420	9.50	20241209	0.69	N	024090	500	60 억	350626	N	N	0	N	N
121	20250210	090335	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11480	30	2	0.26	5774470	503	3.33	11480	11490	11480	14880	8020	11450	11480.06	3.08	-55	11703	11576	11393	11266	11083	11640	11330	60	3430	500	8470	10	1	11400000	1309	-12.70	0.51	12	0.00	-904.00	22684.00	13440	20240813	-14.58	10420	20241209	10.17	12100	-5.12	20250117	11010	4.27	20250205	13440	-14.58	20240813	10420	10.17	20241209	0.69	N	024090	500	60 억	350626	N	N	0	N	N
122	20250207	160333	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11450	200	2	1.78	172264030	15098	110.73	11210	11520	11210	14620	7880	11250	11409.73	2.99	-625	11403	11326	11193	11116	10983	11365	11155	60	3370	500	8320	10	1	11400000	1305	-12.67	0.50	12	0.13	-904.00	22684.00	13440	20240813	-14.81	10420	20241209	9.88	12100	-5.37	20250117	11010	4.00	20250205	13440	-14.81	20240813	10420	9.88	20241209	0.69	N	024090	500	60 억	341024	N	N	6	N	N
123	20250207	150334	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11410	160	2	1.42	169570680	14862	109.00	11210	11520	11210	14620	7880	11250	11409.68	2.99	-611	11403	11326	11193	11116	10983	11365	11155	60	3370	500	8320	10	1	11400000	1301	-12.62	0.50	12	0.13	-904.00	22684.00	13440	20240813	-15.10	10420	20241209	9.50	12100	-5.70	20250117	11010	3.63	20250205	13440	-15.10	20240813	10420	9.50	20241209	0.69	N	024090	500	60 억	341024	N	N	6	N	N
124	20250207	140333	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11400	150	2	1.33	110098350	9670	70.92	11210	11510	11210	14620	7880	11250	11385.56	2.99	-504	11403	11326	11193	11116	10983	11365	11155	60	3370	500	8320	10	1	11400000	1300	-12.61	0.50	12	0.08	-904.00	22684.00	13440	20240813	-15.18	10420	20241209	9.40	12100	-5.79	20250117	11010	3.54	20250205	13440	-15.18	20240813	10420	9.40	20241209	0.69	N	024090	500	60 억	341024	N	N	6	N	N
125	20250207	130332	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11380	130	2	1.16	81907080	7202	52.82	11210	11450	11210	14620	7880	11250	11372.82	2.99	-550	11403	11326	11193	11116	10983	11365	11155	60	3370	500	8320	10	1	11400000	1297	-12.59	0.50	12	0.06	-904.00	22684.00	13440	20240813	-15.33	10420	20241209	9.21	12100	-5.95	20250117	11010	3.36	20250205	13440	-15.33	20240813	10420	9.21	20241209	0.69	N	024090	500	60 억	341024	N	N	6	N	N
126	20250207	120332	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11350	100	2	0.89	71498360	6289	46.12	11210	11450	11210	14620	7880	11250	11368.80	2.99	-412	11403	11326	11193	11116	10983	11365	11155	60	3370	500	8320	10	1	11400000	1294	-12.56	0.50	12	0.06	-904.00	22684.00	13440	20240813	-15.55	10420	20241209	8.93	12100	-6.20	20250117	11010	3.09	20250205	13440	-15.55	20240813	10420	8.93	20241209	0.69	N	024090	500	60 억	341024	N	N	6	N	N
127	20250207	110332	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11400	150	2	1.33	61382480	5399	39.60	11210	11450	11210	14620	7880	11250	11369.23	2.99	-383	11403	11326	11193	11116	10983	11365	11155	60	3370	500	8320	10	1	11400000	1300	-12.61	0.50	12	0.05	-904.00	22684.00	13440	20240813	-15.18	10420	20241209	9.40	12100	-5.79	20250117	11010	3.54	20250205	13440	-15.18	20240813	10420	9.40	20241209	0.69	N	024090	500	60 억	341024	N	N	6	N	N
128	20250207	100332	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11340	90	2	0.80	22652930	2001	14.68	11210	11380	11210	14620	7880	11250	11320.80	2.99	-209	11403	11326	11193	11116	10983	11365	11155	60	3370	500	8320	10	1	11400000	1293	-12.54	0.50	12	0.02	-904.00	22684.00	13440	20240813	-15.62	10420	20241209	8.83	12100	-6.28	20250117	11010	3.00	20250205	13440	-15.62	20240813	10420	8.83	20241209	0.69	N	024090	500	60 억	341024	N	N	6	N	N
129	20250207	090334	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11210	-40	5	-0.36	627760	56	0.41	11210	11210	11210	14620	7880	11250	11210.00	2.99	-48	11403	11326	11193	11116	10983	11365	11155	60	3370	500	8320	10	1	11400000	1278	-12.40	0.49	12	0.00	-904.00	22684.00	13440	20240813	-16.59	10420	20241209	7.58	12100	-7.36	20250117	11010	1.82	20250205	13440	-16.59	20240813	10420	7.58	20241209	0.69	N	024090	500	60 억	341024	N	N	6	N	N
130	20250206	160325	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11250	170	2	1.53	151897070	13634	261.69	11090	11270	11060	14400	7760	11080	11140.99	2.92	-1503	11313	11196	11103	10986	10893	11150	10940	60	3320	500	8190	10	1	11400000	1283	-12.44	0.50	12	0.12	-904.00	22684.00	13440	20240813	-16.29	10420	20241209	7.97	12100	-7.02	20250117	11010	2.18	20250205	13440	-16.29	20240813	10420	7.97	20241209	0.69	N	024090	500	60 억	332527	N	N	6	N	N
131	20250206	150327	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11260	180	2	1.62	147078120	13205	253.45	11090	11260	11060	14400	7760	11080	11138.06	2.92	-1482	11313	11196	11103	10986	10893	11150	10940	60	3320	500	8190	10	1	11400000	1284	-12.46	0.50	12	0.12	-904.00	22684.00	13440	20240813	-16.22	10420	20241209	8.06	12100	-6.94	20250117	11010	2.27	20250205	13440	-16.22	20240813	10420	8.06	20241209	0.69	N	024090	500	60 억	332527	N	N	4	N	N
132	20250206	140329	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11210	130	2	1.17	123846720	11133	213.69	11090	11210	11060	14400	7760	11080	11124.29	2.92	-1515	11313	11196	11103	10986	10893	11150	10940	60	3320	500	8190	10	1	11400000	1278	-12.40	0.49	12	0.10	-904.00	22684.00	13440	20240813	-16.59	10420	20241209	7.58	12100	-7.36	20250117	11010	1.82	20250205	13440	-16.59	20240813	10420	7.58	20241209	0.69	N	024090	500	60 억	332527	N	N	4	N	N
133	20250206	130326	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11140	60	2	0.54	114889860	10333	198.33	11090	11180	11060	14400	7760	11080	11118.73	2.92	-1382	11313	11196	11103	10986	10893	11150	10940	60	3320	500	8190	10	1	11400000	1270	-12.32	0.49	12	0.09	-904.00	22684.00	13440	20240813	-17.11	10420	20241209	6.91	12100	-7.93	20250117	11010	1.18	20250205	13440	-17.11	20240813	10420	6.91	20241209	0.69	N	024090	500	60 억	332527	N	N	4	N	N
134	20250206	120325	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11130	50	2	0.45	75584920	6805	130.61	11090	11180	11060	14400	7760	11080	11107.26	2.92	-1051	11313	11196	11103	10986	10893	11150	10940	60	3320	500	8190	10	1	11400000	1269	-12.31	0.49	12	0.06	-904.00	22684.00	13440	20240813	-17.19	10420	20241209	6.81	12100	-8.02	20250117	11010	1.09	20250205	13440	-17.19	20240813	10420	6.81	20241209	0.69	N	024090	500	60 억	332527	N	N	4	N	N
135	20250206	110319	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11140	60	2	0.54	69440960	6253	120.02	11090	11180	11060	14400	7760	11080	11105.22	2.92	-960	11313	11196	11103	10986	10893	11150	10940	60	3320	500	8190	10	1	11400000	1270	-12.32	0.49	12	0.05	-904.00	22684.00	13440	20240813	-17.11	10420	20241209	6.91	12100	-7.93	20250117	11010	1.18	20250205	13440	-17.11	20240813	10420	6.91	20241209	0.69	N	024090	500	60 억	332527	N	N	4	N	N
136	20250206	100326	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11110	30	2	0.27	51980020	4686	89.94	11090	11140	11060	14400	7760	11080	11092.62	2.92	-589	11313	11196	11103	10986	10893	11150	10940	60	3320	500	8190	10	1	11400000	1267	-12.29	0.49	12	0.04	-904.00	22684.00	13440	20240813	-17.34	10420	20241209	6.62	12100	-8.18	20250117	11010	0.91	20250205	13440	-17.34	20240813	10420	6.62	20241209	0.69	N	024090	500	60 억	332527	N	N	4	N	N
137	20250206	090327	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11080	0	3	0.00	0	0	0.00	0	0	0	14400	7760	11080	0.00	2.92	0	11313	11196	11103	10986	10893	11150	10940	60	3320	500	8190	10	1	11400000	1263	-12.26	0.49	12	0.00	-904.00	22684.00	13440	20240813	-17.56	10420	20241209	6.33	12100	-8.43	20250117	11010	0.64	20250205	13440	-17.56	20240813	10420	6.33	20241209	0.69	N	024090	500	60 억	332527	N	N	4	N	N
138	20250205	160323	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11080	-10	5	-0.09	57677470	5210	69.95	11220	11220	11010	14410	7770	11090	11070.53	2.93	-1659	11330	11210	11120	11000	10910	11165	10955	60	3320	500	8200	10	1	11400000	1263	-12.26	0.49	12	0.05	-904.00	22684.00	13440	20240813	-17.56	10420	20241209	6.33	12100	-8.43	20250117	11010	0.64	20250205	13440	-17.56	20240813	10420	6.33	20241209	0.69	N	024090	500	60 억	334196	N	N	4	N	N
139	20250205	150324	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11080	-10	5	-0.09	55439640	5008	67.24	11220	11220	11010	14410	7770	11090	11070.22	2.93	-1630	11330	11210	11120	11000	10910	11165	10955	60	3320	500	8200	10	1	11400000	1263	-12.26	0.49	12	0.04	-904.00	22684.00	13440	20240813	-17.56	10420	20241209	6.33	12100	-8.43	20250117	11010	0.64	20250205	13440	-17.56	20240813	10420	6.33	20241209	0.69	N	024090	500	60 억	334196	N	N	5	N	N
140	20250205	140324	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11090	0	3	0.00	18394060	1660	22.29	11220	11220	11020	14410	7770	11090	11080.76	2.93	-712	11330	11210	11120	11000	10910	11165	10955	60	3320	500	8200	10	1	11400000	1264	-12.27	0.49	12	0.01	-904.00	22684.00	13440	20240813	-17.49	10420	20241209	6.43	12100	-8.35	20250117	11020	0.64	20250205	13440	-17.49	20240813	10420	6.43	20241209	0.69	N	024090	500	60 억	334196	N	N	5	N	N
141	20250205	130324	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11100	10	2	0.09	16963450	1531	20.56	11220	11220	11020	14410	7770	11090	11079.98	2.93	-583	11330	11210	11120	11000	10910	11165	10955	60	3320	500	8200	10	1	11400000	1265	-12.28	0.49	12	0.01	-904.00	22684.00	13440	20240813	-17.41	10420	20241209	6.53	12100	-8.26	20250117	11020	0.73	20250205	13440	-17.41	20240813	10420	6.53	20241209	0.69	N	024090	500	60 억	334196	N	N	5	N	N
142	20250205	120324	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11130	40	2	0.36	13671060	1235	16.58	11220	11220	11020	14410	7770	11090	11069.68	2.93	-442	11330	11210	11120	11000	10910	11165	10955	60	3320	500	8200	10	1	11400000	1269	-12.31	0.49	12	0.01	-904.00	22684.00	13440	20240813	-17.19	10420	20241209	6.81	12100	-8.02	20250117	11020	1.00	20250205	13440	-17.19	20240813	10420	6.81	20241209	0.69	N	024090	500	60 억	334196	N	N	5	N	N
143	20250205	110323	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11080	-10	5	-0.09	11101070	1003	13.47	11220	11220	11020	14410	7770	11090	11067.87	2.93	-286	11330	11210	11120	11000	10910	11165	10955	60	3320	500	8200	10	1	11400000	1263	-12.26	0.49	12	0.01	-904.00	22684.00	13440	20240813	-17.56	10420	20241209	6.33	12100	-8.43	20250117	11020	0.54	20250205	13440	-17.56	20240813	10420	6.33	20241209	0.69	N	024090	500	60 억	334196	N	N	5	N	N
144	20250205	100325	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11050	-40	5	-0.36	9817310	887	11.91	11220	11220	11020	14410	7770	11090	11067.99	2.93	-230	11330	11210	11120	11000	10910	11165	10955	60	3320	500	8200	10	1	11400000	1260	-12.22	0.49	12	0.01	-904.00	22684.00	13440	20240813	-17.78	10420	20241209	6.05	12100	-8.68	20250117	11020	0.27	20250205	13440	-17.78	20240813	10420	6.05	20241209	0.69	N	024090	500	60 억	334196	N	N	5	N	N
145	20250205	090329	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11220	130	2	1.17	11220	1	0.01	11220	11220	11220	14410	7770	11090	11220.00	2.93	0	11330	11210	11120	11000	10910	11165	10955	60	3320	500	8200	10	1	11400000	1279	-12.41	0.49	12	0.00	-904.00	22684.00	13440	20240813	-16.52	10420	20241209	7.68	12100	-7.27	20250117	11030	1.72	20250203	13440	-16.52	20240813	10420	7.68	20241209	0.69	N	024090	500	60 억	334196	N	N	5	N	N
146	20250204	160320	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11090	-10	5	-0.09	82673360	7448	148.10	11100	11240	11030	14430	7770	11100	11100.08	2.94	-594	11480	11290	11160	10970	10840	11385	11065	60	3330	500	8210	10	1	11400000	1264	-12.27	0.49	12	0.07	-904.00	22684.00	13440	20240813	-17.49	10420	20241209	6.43	12100	-8.35	20250117	11030	0.54	20250204	13440	-17.49	20240813	10420	6.43	20241209	0.69	N	024090	500	60 억	334805	N	N	5	N	N
147	20250204	150321	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11110	10	2	0.09	82052480	7392	146.99	11100	11240	11030	14430	7770	11100	11100.17	2.94	-569	11480	11290	11160	10970	10840	11385	11065	60	3330	500	8210	10	1	11400000	1267	-12.29	0.49	12	0.06	-904.00	22684.00	13440	20240813	-17.34	10420	20241209	6.62	12100	-8.18	20250117	11030	0.73	20250204	13440	-17.34	20240813	10420	6.62	20241209	0.69	N	024090	500	60 억	334805	N	N	0	N	N
148	20250204	140320	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11120	20	2	0.18	71692060	6456	128.38	11100	11240	11030	14430	7770	11100	11104.72	2.94	-457	11480	11290	11160	10970	10840	11385	11065	60	3330	500	8210	10	1	11400000	1268	-12.30	0.49	12	0.06	-904.00	22684.00	13440	20240813	-17.26	10420	20241209	6.72	12100	-8.10	20250117	11030	0.82	20250204	13440	-17.26	20240813	10420	6.72	20241209	0.69	N	024090	500	60 억	334805	N	N	0	N	N
149	20250204	130320	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11130	30	2	0.27	66839610	6019	119.69	11100	11240	11030	14430	7770	11100	11104.77	2.94	-430	11480	11290	11160	10970	10840	11385	11065	60	3330	500	8210	10	1	11400000	1269	-12.31	0.49	12	0.05	-904.00	22684.00	13440	20240813	-17.19	10420	20241209	6.81	12100	-8.02	20250117	11030	0.91	20250204	13440	-17.19	20240813	10420	6.81	20241209	0.69	N	024090	500	60 억	334805	N	N	0	N	N
150	20250204	120324	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11100	0	3	0.00	59701750	5377	106.92	11100	11240	11030	14430	7770	11100	11103.17	2.94	-401	11480	11290	11160	10970	10840	11385	11065	60	3330	500	8210	10	1	11400000	1265	-12.28	0.49	12	0.05	-904.00	22684.00	13440	20240813	-17.41	10420	20241209	6.53	12100	-8.26	20250117	11030	0.63	20250204	13440	-17.41	20240813	10420	6.53	20241209	0.69	N	024090	500	60 억	334805	N	N	0	N	N
151	20250204	110318	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11120	20	2	0.18	38844150	3500	69.60	11100	11240	11030	14430	7770	11100	11098.33	2.94	-276	11480	11290	11160	10970	10840	11385	11065	60	3330	500	8210	10	1	11400000	1268	-12.30	0.49	12	0.03	-904.00	22684.00	13440	20240813	-17.26	10420	20241209	6.72	12100	-8.10	20250117	11030	0.82	20250204	13440	-17.26	20240813	10420	6.72	20241209	0.69	N	024090	500	60 억	334805	N	N	0	N	N
152	20250204	100321	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11070	-30	5	-0.27	27167650	2450	48.72	11100	11240	11030	14430	7770	11100	11088.84	2.94	-262	11480	11290	11160	10970	10840	11385	11065	60	3330	500	8210	10	1	11400000	1262	-12.25	0.49	12	0.02	-904.00	22684.00	13440	20240813	-17.63	10420	20241209	6.24	12100	-8.51	20250117	11030	0.36	20250204	13440	-17.63	20240813	10420	6.24	20241209	0.69	N	024090	500	60 억	334805	N	N	0	N	N
153	20250204	090320	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11100	0	3	0.00	11100	1	0.02	11100	11100	11100	14430	7770	11100	11100.00	2.94	0	11480	11290	11160	10970	10840	11385	11065	60	3330	500	8210	10	1	11400000	1265	-12.28	0.49	12	0.00	-904.00	22684.00	13440	20240813	-17.41	10420	20241209	6.53	12100	-8.26	20250117	11030	0.63	20250203	13440	-17.41	20240813	10420	6.53	20241209	0.69	N	024090	500	60 억	334805	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History