KissMeData/084010/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	160727	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15720	-90	5	-0.57	454044040	28962	81.12	15810	15810	15580	20550	11070	15810	15677.23	5.10	0	-2882	16070	15940	15720	15590	15370	16005	15655	246	4740	1000	11690	10	1	23414397	3681	5.33	0.44	12	0.12	2948.00	35857.00	16800	20250120	-6.43	10360	20240805	51.74	16800	-6.43	20250120	14750	6.58	20250210	16800	-6.43	20250120	10360	51.74	20240805	0.74	N	084010	1000	246 억		1193010	N	N	0	N	00	N
3	20250228	150731	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15710	-100	5	-0.63	446689610	28494	79.81	15810	15810	15580	20550	11070	15810	15676.62	5.10	0	-2742	16070	15940	15720	15590	15370	16005	15655	246	4740	1000	11690	10	1	23414397	3678	5.33	0.44	12	0.12	2948.00	35857.00	16800	20250120	-6.49	10360	20240805	51.64	16800	-6.49	20250120	14750	6.51	20250210	16800	-6.49	20250120	10360	51.64	20240805	0.74	N	084010	1000	246 억		1193010	N	N	0	N	00	N
4	20250228	140732	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15770	-40	5	-0.25	436517530	27847	78.00	15810	15810	15580	20550	11070	15810	15675.57	5.10	0	-3238	16070	15940	15720	15590	15370	16005	15655	246	4740	1000	11690	10	1	23414397	3692	5.35	0.44	12	0.12	2948.00	35857.00	16800	20250120	-6.13	10360	20240805	52.22	16800	-6.13	20250120	14750	6.92	20250210	16800	-6.13	20250120	10360	52.22	20240805	0.74	N	084010	1000	246 억		1193010	N	N	0	N	00	N
5	20250228	130728	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15730	-80	5	-0.51	333507160	21292	59.64	15810	15810	15580	20550	11070	15810	15663.50	5.10	0	-5652	16070	15940	15720	15590	15370	16005	15655	246	4740	1000	11690	10	1	23414397	3683	5.34	0.44	12	0.09	2948.00	35857.00	16800	20250120	-6.37	10360	20240805	51.83	16800	-6.37	20250120	14750	6.64	20250210	16800	-6.37	20250120	10360	51.83	20240805	0.74	N	084010	1000	246 억		1193010	N	N	0	N	00	N
6	20250228	120726	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15680	-130	5	-0.82	244374750	15601	43.70	15810	15810	15580	20550	11070	15810	15664.04	5.10	0	-6028	16070	15940	15720	15590	15370	16005	15655	246	4740	1000	11690	10	1	23414397	3671	5.32	0.44	12	0.07	2948.00	35857.00	16800	20250120	-6.67	10360	20240805	51.35	16800	-6.67	20250120	14750	6.31	20250210	16800	-6.67	20250120	10360	51.35	20240805	0.74	N	084010	1000	246 억		1193010	N	N	0	N	00	N
7	20250228	110727	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15650	-160	5	-1.01	224921280	14360	40.22	15810	15810	15580	20550	11070	15810	15663.04	5.10	0	-6656	16070	15940	15720	15590	15370	16005	15655	246	4740	1000	11690	10	1	23414397	3664	5.31	0.44	12	0.06	2948.00	35857.00	16800	20250120	-6.85	10360	20240805	51.06	16800	-6.85	20250120	14750	6.10	20250210	16800	-6.85	20250120	10360	51.06	20240805	0.74	N	084010	1000	246 억		1193010	N	N	0	N	00	N
8	20250228	100725	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15650	-160	5	-1.01	144009150	9199	25.77	15810	15810	15580	20550	11070	15810	15654.87	5.10	0	-4177	16070	15940	15720	15590	15370	16005	15655	246	4740	1000	11690	10	1	23414397	3664	5.31	0.44	12	0.04	2948.00	35857.00	16800	20250120	-6.85	10360	20240805	51.06	16800	-6.85	20250120	14750	6.10	20250210	16800	-6.85	20250120	10360	51.06	20240805	0.74	N	084010	1000	246 억		1193010	N	N	0	N	00	N
9	20250228	090728	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15650	-160	5	-1.01	5677810	362	1.01	15810	15810	15610	20550	11070	15810	15684.56	5.10	0	-355	16070	15940	15720	15590	15370	16005	15655	246	4740	1000	11690	10	1	23414397	3664	5.31	0.44	12	0.00	2948.00	35857.00	16800	20250120	-6.85	10360	20240805	51.06	16800	-6.85	20250120	14750	6.10	20250210	16800	-6.85	20250120	10360	51.06	20240805	0.74	N	084010	1000	246 억		1193010	N	N	0	N	00	N
10	20250227	160721	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15810	310	2	2.00	559280220	35702	89.28	15500	15850	15500	20150	10850	15500	15665.24	5.05	0	7024	15953	15726	15563	15336	15173	15645	15255	246	4650	1000	11470	10	1	23414397	3702	5.36	0.44	12	0.15	2948.00	35857.00	16800	20250120	-5.89	10360	20240805	52.61	16800	-5.89	20250120	14750	7.19	20250210	16800	-5.89	20250120	10360	52.61	20240805	0.73	N	084010	1000	246 억		1181337	N	N	0	N	00	N
11	20250227	150720	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15690	190	2	1.23	525513640	33551	83.90	15500	15850	15500	20150	10850	15500	15663.13	5.05	0	7013	15953	15726	15563	15336	15173	15645	15255	246	4650	1000	11470	10	1	23414397	3674	5.32	0.44	12	0.14	2948.00	35857.00	16800	20250120	-6.61	10360	20240805	51.45	16800	-6.61	20250120	14750	6.37	20250210	16800	-6.61	20250120	10360	51.45	20240805	0.73	N	084010	1000	246 억		1181337	N	N	0	N	00	N
12	20250227	140722	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15680	180	2	1.16	477312250	30483	76.22	15500	15850	15500	20150	10850	15500	15658.31	5.05	0	6380	15953	15726	15563	15336	15173	15645	15255	246	4650	1000	11470	10	1	23414397	3671	5.32	0.44	12	0.13	2948.00	35857.00	16800	20250120	-6.67	10360	20240805	51.35	16800	-6.67	20250120	14750	6.31	20250210	16800	-6.67	20250120	10360	51.35	20240805	0.73	N	084010	1000	246 억		1181337	N	N	0	N	00	N
13	20250227	130721	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15660	160	2	1.03	288147940	18452	46.14	15500	15750	15500	20150	10850	15500	15616.08	5.05	0	3161	15953	15726	15563	15336	15173	15645	15255	246	4650	1000	11470	10	1	23414397	3667	5.31	0.44	12	0.08	2948.00	35857.00	16800	20250120	-6.79	10360	20240805	51.16	16800	-6.79	20250120	14750	6.17	20250210	16800	-6.79	20250120	10360	51.16	20240805	0.73	N	084010	1000	246 억		1181337	N	N	0	N	00	N
14	20250227	120719	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15640	140	2	0.90	259397440	16613	41.54	15500	15750	15500	20150	10850	15500	15614.12	5.05	0	2371	15953	15726	15563	15336	15173	15645	15255	246	4650	1000	11470	10	1	23414397	3662	5.31	0.44	12	0.07	2948.00	35857.00	16800	20250120	-6.90	10360	20240805	50.97	16800	-6.90	20250120	14750	6.03	20250210	16800	-6.90	20250120	10360	50.97	20240805	0.73	N	084010	1000	246 억		1181337	N	N	0	N	00	N
15	20250227	110724	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15630	130	2	0.84	246071860	15761	39.41	15500	15750	15500	20150	10850	15500	15612.71	5.05	0	2029	15953	15726	15563	15336	15173	15645	15255	246	4650	1000	11470	10	1	23414397	3660	5.30	0.44	12	0.07	2948.00	35857.00	16800	20250120	-6.96	10360	20240805	50.87	16800	-6.96	20250120	14750	5.97	20250210	16800	-6.96	20250120	10360	50.87	20240805	0.73	N	084010	1000	246 억		1181337	N	N	0	N	00	N
16	20250227	100744	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15600	100	2	0.65	100845530	6479	16.20	15500	15690	15500	20150	10850	15500	15564.98	5.05	0	-752	15953	15726	15563	15336	15173	15645	15255	246	4650	1000	11470	10	1	23414397	3653	5.29	0.44	12	0.03	2948.00	35857.00	16800	20250120	-7.14	10360	20240805	50.58	16800	-7.14	20250120	14750	5.76	20250210	16800	-7.14	20250120	10360	50.58	20240805	0.73	N	084010	1000	246 억		1181337	N	N	0	N	00	N
17	20250227	090746	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15500	0	3	0.00	1875500	121	0.30	15500	15500	15500	20150	10850	15500	15500.00	5.05	0	-21	15953	15726	15563	15336	15173	15645	15255	246	4650	1000	11470	10	1	23414397	3629	5.26	0.43	12	0.00	2948.00	35857.00	16800	20250120	-7.74	10360	20240805	49.61	16800	-7.74	20250120	14750	5.08	20250210	16800	-7.74	20250120	10360	49.61	20240805	0.73	N	084010	1000	246 억		1181337	N	N	0	N	00	N
18	20250226	160721	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15500	100	2	0.65	620354850	39991	98.29	15790	15790	15400	20000	10780	15400	15512.36	5.07	0	-7520	15900	15650	15500	15250	15100	15575	15175	246	4600	1000	11390	10	1	23414397	3629	5.26	0.43	12	0.17	2948.00	35857.00	16800	20250120	-7.74	10360	20240805	49.61	16800	-7.74	20250120	14750	5.08	20250210	16800	-7.74	20250120	10360	49.61	20240805	0.73	N	084010	1000	246 억		1187065	N	N	0	N	00	N
19	20250226	150723	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15520	120	2	0.78	480210600	30951	76.07	15790	15790	15400	20000	10780	15400	15515.19	5.07	0	-7764	15900	15650	15500	15250	15100	15575	15175	246	4600	1000	11390	10	1	23414397	3634	5.26	0.43	12	0.13	2948.00	35857.00	16800	20250120	-7.62	10360	20240805	49.81	16800	-7.62	20250120	14750	5.22	20250210	16800	-7.62	20250120	10360	49.81	20240805	0.73	N	084010	1000	246 억		1187065	N	N	0	N	00	N
20	20250226	140722	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15470	70	2	0.45	447979410	28872	70.96	15790	15790	15400	20000	10780	15400	15516.05	5.07	0	-7687	15900	15650	15500	15250	15100	15575	15175	246	4600	1000	11390	10	1	23414397	3622	5.25	0.43	12	0.12	2948.00	35857.00	16800	20250120	-7.92	10360	20240805	49.32	16800	-7.92	20250120	14750	4.88	20250210	16800	-7.92	20250120	10360	49.32	20240805	0.73	N	084010	1000	246 억		1187065	N	N	0	N	00	N
21	20250226	130721	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15490	90	2	0.58	323107030	20831	51.20	15790	15790	15400	20000	10780	15400	15510.87	5.07	0	-6366	15900	15650	15500	15250	15100	15575	15175	246	4600	1000	11390	10	1	23414397	3627	5.25	0.43	12	0.09	2948.00	35857.00	16800	20250120	-7.80	10360	20240805	49.52	16800	-7.80	20250120	14750	5.02	20250210	16800	-7.80	20250120	10360	49.52	20240805	0.73	N	084010	1000	246 억		1187065	N	N	0	N	00	N
22	20250226	120721	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15500	100	2	0.65	272693180	17585	43.22	15790	15790	15400	20000	10780	15400	15507.15	5.07	0	-5715	15900	15650	15500	15250	15100	15575	15175	246	4600	1000	11390	10	1	23414397	3629	5.26	0.43	12	0.08	2948.00	35857.00	16800	20250120	-7.74	10360	20240805	49.61	16800	-7.74	20250120	14750	5.08	20250210	16800	-7.74	20250120	10360	49.61	20240805	0.73	N	084010	1000	246 억		1187065	N	N	0	N	00	N
23	20250226	110720	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15530	130	2	0.84	247890600	15986	39.29	15790	15790	15400	20000	10780	15400	15506.73	5.07	0	-5094	15900	15650	15500	15250	15100	15575	15175	246	4600	1000	11390	10	1	23414397	3636	5.27	0.43	12	0.07	2948.00	35857.00	16800	20250120	-7.56	10360	20240805	49.90	16800	-7.56	20250120	14750	5.29	20250210	16800	-7.56	20250120	10360	49.90	20240805	0.73	N	084010	1000	246 억		1187065	N	N	0	N	00	N
24	20250226	100719	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15510	110	2	0.71	113508720	7334	18.03	15790	15790	15400	20000	10780	15400	15477.05	5.07	0	-4866	15900	15650	15500	15250	15100	15575	15175	246	4600	1000	11390	10	1	23414397	3632	5.26	0.43	12	0.03	2948.00	35857.00	16800	20250120	-7.68	10360	20240805	49.71	16800	-7.68	20250120	14750	5.15	20250210	16800	-7.68	20250120	10360	49.71	20240805	0.73	N	084010	1000	246 억		1187065	N	N	0	N	00	N
25	20250226	090726	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15440	40	2	0.26	23832260	1528	3.76	15790	15790	15410	20000	10780	15400	15597.03	5.07	0	-740	15900	15650	15500	15250	15100	15575	15175	246	4600	1000	11390	10	1	23414397	3615	5.24	0.43	12	0.01	2948.00	35857.00	16800	20250120	-8.10	10360	20240805	49.03	16800	-8.10	20250120	14750	4.68	20250210	16800	-8.10	20250120	10360	49.03	20240805	0.73	N	084010	1000	246 억		1187065	N	N	0	N	00	N
26	20250225	160716	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15400	-200	5	-1.28	630943390	40586	64.80	15600	15750	15350	20250	10920	15600	15545.84	5.06	0	1294	15813	15706	15543	15436	15273	15625	15355	246	4650	1000	11540	10	1	23414397	3606	5.22	0.43	12	0.17	2948.00	35857.00	16800	20250120	-8.33	10360	20240805	48.65	16800	-8.33	20250120	14750	4.41	20250210	16800	-8.33	20250120	10360	48.65	20240805	0.74	N	084010	1000	246 억		1184479	N	N	33	N	00	N
27	20250225	150717	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15410	-190	5	-1.22	611546070	39328	62.79	15600	15750	15350	20250	10920	15600	15549.89	5.06	0	2135	15813	15706	15543	15436	15273	15625	15355	246	4650	1000	11540	10	1	23414397	3608	5.23	0.43	12	0.17	2948.00	35857.00	16800	20250120	-8.27	10360	20240805	48.75	16800	-8.27	20250120	14750	4.47	20250210	16800	-8.27	20250120	10360	48.75	20240805	0.74	N	084010	1000	246 억		1184479	N	N	33	N	00	N
28	20250225	140715	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15460	-140	5	-0.90	568709280	36545	58.35	15600	15750	15460	20250	10920	15600	15561.89	5.06	0	3189	15813	15706	15543	15436	15273	15625	15355	246	4650	1000	11540	10	1	23414397	3620	5.24	0.43	12	0.16	2948.00	35857.00	16800	20250120	-7.98	10360	20240805	49.23	16800	-7.98	20250120	14750	4.81	20250210	16800	-7.98	20250120	10360	49.23	20240805	0.74	N	084010	1000	246 억		1184479	N	N	33	N	00	N
29	20250225	130718	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15560	-40	5	-0.26	450494020	28928	46.19	15600	15750	15490	20250	10920	15600	15572.94	5.06	0	7680	15813	15706	15543	15436	15273	15625	15355	246	4650	1000	11540	10	1	23414397	3643	5.28	0.43	12	0.12	2948.00	35857.00	16800	20250120	-7.38	10360	20240805	50.19	16800	-7.38	20250120	14750	5.49	20250210	16800	-7.38	20250120	10360	50.19	20240805	0.74	N	084010	1000	246 억		1184479	N	N	33	N	00	N
30	20250225	120714	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15540	-60	5	-0.38	411389420	26412	42.17	15600	15750	15490	20250	10920	15600	15575.85	5.06	0	8104	15813	15706	15543	15436	15273	15625	15355	246	4650	1000	11540	10	1	23414397	3639	5.27	0.43	12	0.11	2948.00	35857.00	16800	20250120	-7.50	10360	20240805	50.00	16800	-7.50	20250120	14750	5.36	20250210	16800	-7.50	20250120	10360	50.00	20240805	0.74	N	084010	1000	246 억		1184479	N	N	33	N	00	N
31	20250225	110715	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15580	-20	5	-0.13	366087980	23502	37.52	15600	15750	15490	20250	10920	15600	15576.89	5.06	0	7615	15813	15706	15543	15436	15273	15625	15355	246	4650	1000	11540	10	1	23414397	3648	5.28	0.43	12	0.10	2948.00	35857.00	16800	20250120	-7.26	10360	20240805	50.39	16800	-7.26	20250120	14750	5.63	20250210	16800	-7.26	20250120	10360	50.39	20240805	0.74	N	084010	1000	246 억		1184479	N	N	33	N	00	N
32	20250225	100714	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15610	10	2	0.06	214410150	13769	21.98	15600	15750	15490	20250	10920	15600	15571.95	5.06	0	7066	15813	15706	15543	15436	15273	15625	15355	246	4650	1000	11540	10	1	23414397	3655	5.30	0.44	12	0.06	2948.00	35857.00	16800	20250120	-7.08	10360	20240805	50.68	16800	-7.08	20250120	14750	5.83	20250210	16800	-7.08	20250120	10360	50.68	20240805	0.74	N	084010	1000	246 억		1184479	N	N	33	N	00	N
33	20250225	090719	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15730	130	2	0.83	14132960	907	1.45	15600	15750	15490	20250	10920	15600	15582.09	5.06	0	294	15813	15706	15543	15436	15273	15625	15355	246	4650	1000	11540	10	1	23414397	3683	5.34	0.44	12	0.00	2948.00	35857.00	16800	20250120	-6.37	10360	20240805	51.83	16800	-6.37	20250120	14750	6.64	20250210	16800	-6.37	20250120	10360	51.83	20240805	0.74	N	084010	1000	246 억		1184479	N	N	33	N	00	N
34	20250224	160711	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15600	100	2	0.65	974535110	62635	130.40	15610	15650	15380	20150	10850	15500	15520.82	5.06	0	-1913	16353	15926	15583	15156	14813	16140	15370	246	4650	1000	11470	10	1	23414397	3653	5.29	0.44	12	0.27	2948.00	35857.00	16800	20250120	-7.14	10360	20240805	50.58	16800	-7.14	20250120	14750	5.76	20250210	16800	-7.14	20250120	10360	50.58	20240805	0.73	N	084010	1000	246 억		1185479	N	N	33	N	00	N
35	20250224	150710	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15550	50	2	0.32	468276080	30179	62.83	15610	15650	15380	20150	10850	15500	15516.62	5.06	0	-872	16353	15926	15583	15156	14813	16140	15370	246	4650	1000	11470	10	1	23414397	3641	5.27	0.43	12	0.13	2948.00	35857.00	16800	20250120	-7.44	10360	20240805	50.10	16800	-7.44	20250120	14750	5.42	20250210	16800	-7.44	20250120	10360	50.10	20240805	0.73	N	084010	1000	246 억		1185479	N	N	0	N	00	N
36	20250224	140708	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15560	60	2	0.39	388759830	25058	52.17	15610	15650	15380	20150	10850	15500	15514.40	5.06	0	-1246	16353	15926	15583	15156	14813	16140	15370	246	4650	1000	11470	10	1	23414397	3643	5.28	0.43	12	0.11	2948.00	35857.00	16800	20250120	-7.38	10360	20240805	50.19	16800	-7.38	20250120	14750	5.49	20250210	16800	-7.38	20250120	10360	50.19	20240805	0.73	N	084010	1000	246 억		1185479	N	N	0	N	00	N
37	20250224	130711	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15510	10	2	0.06	237876970	15358	31.97	15610	15650	15380	20150	10850	15500	15488.80	5.06	0	-3312	16353	15926	15583	15156	14813	16140	15370	246	4650	1000	11470	10	1	23414397	3632	5.26	0.43	12	0.07	2948.00	35857.00	16800	20250120	-7.68	10360	20240805	49.71	16800	-7.68	20250120	14750	5.15	20250210	16800	-7.68	20250120	10360	49.71	20240805	0.73	N	084010	1000	246 억		1185479	N	N	0	N	00	N
38	20250224	120708	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15500	0	3	0.00	188285180	12163	25.32	15610	15650	15380	20150	10850	15500	15480.16	5.06	0	-3338	16353	15926	15583	15156	14813	16140	15370	246	4650	1000	11470	10	1	23414397	3629	5.26	0.43	12	0.05	2948.00	35857.00	16800	20250120	-7.74	10360	20240805	49.61	16800	-7.74	20250120	14750	5.08	20250210	16800	-7.74	20250120	10360	49.61	20240805	0.73	N	084010	1000	246 억		1185479	N	N	0	N	00	N
39	20250224	110706	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15480	-20	5	-0.13	161452880	10428	21.71	15610	15650	15380	20150	10850	15500	15482.63	5.06	0	-3487	16353	15926	15583	15156	14813	16140	15370	246	4650	1000	11470	10	1	23414397	3625	5.25	0.43	12	0.04	2948.00	35857.00	16800	20250120	-7.86	10360	20240805	49.42	16800	-7.86	20250120	14750	4.95	20250210	16800	-7.86	20250120	10360	49.42	20240805	0.73	N	084010	1000	246 억		1185479	N	N	0	N	00	N
40	20250224	100706	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15510	10	2	0.06	60280990	3905	8.13	15610	15650	15380	20150	10850	15500	15436.87	5.06	0	-2698	16353	15926	15583	15156	14813	16140	15370	246	4650	1000	11470	10	1	23414397	3632	5.26	0.43	12	0.02	2948.00	35857.00	16800	20250120	-7.68	10360	20240805	49.71	16800	-7.68	20250120	14750	5.15	20250210	16800	-7.68	20250120	10360	49.71	20240805	0.73	N	084010	1000	246 억		1185479	N	N	0	N	00	N
41	20250224	090712	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15650	150	2	0.97	4798950	307	0.64	15610	15650	15610	20150	10850	15500	15631.76	5.06	0	-175	16353	15926	15583	15156	14813	16140	15370	246	4650	1000	11470	10	1	23414397	3664	5.31	0.44	12	0.00	2948.00	35857.00	16800	20250120	-6.85	10360	20240805	51.06	16800	-6.85	20250120	14750	6.10	20250210	16800	-6.85	20250120	10360	51.06	20240805	0.73	N	084010	1000	246 억		1185479	N	N	0	N	00	N
42	20250221	160705	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15500	200	2	1.31	750528210	48034	157.51	15250	16010	15240	19890	10710	15300	15624.94	5.12	0	-12770	15493	15396	15233	15136	14973	15445	15185	246	4590	1000	11320	10	1	23414397	3629	5.26	0.43	12	0.21	2948.00	35857.00	16800	20250120	-7.74	10360	20240805	49.61	16800	-7.74	20250120	14750	5.08	20250210	16800	-7.74	20250120	10360	49.61	20240805	0.73	N	084010	1000	246 억		1198236	N	N	26	N	00	N
43	20250221	150708	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15550	250	2	1.63	706652170	45206	148.24	15250	16010	15240	19890	10710	15300	15631.82	5.12	0	-11574	15493	15396	15233	15136	14973	15445	15185	246	4590	1000	11320	10	1	23414397	3641	5.27	0.43	12	0.19	2948.00	35857.00	16800	20250120	-7.44	10360	20240805	50.10	16800	-7.44	20250120	14750	5.42	20250210	16800	-7.44	20250120	10360	50.10	20240805	0.73	N	084010	1000	246 억		1198236	N	N	26	N	00	N
44	20250221	140707	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15520	220	2	1.44	637454360	40755	133.64	15250	16010	15240	19890	10710	15300	15641.13	5.12	0	-11137	15493	15396	15233	15136	14973	15445	15185	246	4590	1000	11320	10	1	23414397	3634	5.26	0.43	12	0.17	2948.00	35857.00	16800	20250120	-7.62	10360	20240805	49.81	16800	-7.62	20250120	14750	5.22	20250210	16800	-7.62	20250120	10360	49.81	20240805	0.73	N	084010	1000	246 억		1198236	N	N	26	N	00	N
45	20250221	130706	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15550	250	2	1.63	480258020	30652	100.51	15250	16010	15240	19890	10710	15300	15668.08	5.12	0	-10210	15493	15396	15233	15136	14973	15445	15185	246	4590	1000	11320	10	1	23414397	3641	5.27	0.43	12	0.13	2948.00	35857.00	16800	20250120	-7.44	10360	20240805	50.10	16800	-7.44	20250120	14750	5.42	20250210	16800	-7.44	20250120	10360	50.10	20240805	0.73	N	084010	1000	246 억		1198236	N	N	26	N	00	N
46	20250221	120708	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15560	260	2	1.70	417130390	26603	87.24	15250	16010	15240	19890	10710	15300	15679.83	5.12	0	-8510	15493	15396	15233	15136	14973	15445	15185	246	4590	1000	11320	10	1	23414397	3643	5.28	0.43	12	0.11	2948.00	35857.00	16800	20250120	-7.38	10360	20240805	50.19	16800	-7.38	20250120	14750	5.49	20250210	16800	-7.38	20250120	10360	50.19	20240805	0.73	N	084010	1000	246 억		1198236	N	N	26	N	00	N
47	20250221	110704	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15530	230	2	1.50	398547200	25406	83.31	15250	16010	15240	19890	10710	15300	15687.13	5.12	0	-8146	15493	15396	15233	15136	14973	15445	15185	246	4590	1000	11320	10	1	23414397	3636	5.27	0.43	12	0.11	2948.00	35857.00	16800	20250120	-7.56	10360	20240805	49.90	16800	-7.56	20250120	14750	5.29	20250210	16800	-7.56	20250120	10360	49.90	20240805	0.73	N	084010	1000	246 억		1198236	N	N	26	N	00	N
48	20250221	100706	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15580	280	2	1.83	292890800	18618	61.05	15250	16010	15240	19890	10710	15300	15731.59	5.12	0	-7182	15493	15396	15233	15136	14973	15445	15185	246	4590	1000	11320	10	1	23414397	3648	5.28	0.43	12	0.08	2948.00	35857.00	16800	20250120	-7.26	10360	20240805	50.39	16800	-7.26	20250120	14750	5.63	20250210	16800	-7.26	20250120	10360	50.39	20240805	0.73	N	084010	1000	246 억		1198236	N	N	26	N	00	N
49	20250221	090707	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15730	430	2	2.81	21345520	1375	4.51	15250	15730	15240	19890	10710	15300	15524.01	5.12	0	12	15493	15396	15233	15136	14973	15445	15185	246	4590	1000	11320	10	1	23414397	3683	5.34	0.44	12	0.01	2948.00	35857.00	16800	20250120	-6.37	10360	20240805	51.83	16800	-6.37	20250120	14750	6.64	20250210	16800	-6.37	20250120	10360	51.83	20240805	0.73	N	084010	1000	246 억		1198236	N	N	26	N	00	N
50	20250220	160703	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15300	150	2	0.99	462437980	30430	100.02	15110	15330	15070	19690	10610	15150	15196.77	5.11	0	1057	15330	15240	15100	15010	14870	15285	15055	246	4540	1000	11210	10	1	23414397	3582	5.19	0.43	12	0.13	2948.00	35857.00	16800	20250120	-8.93	10360	20240805	47.68	16800	-8.93	20250120	14750	3.73	20250210	16800	-8.93	20250120	10360	47.68	20240805	0.68	N	084010	1000	246 억		1197284	N	N	26	N	00	N
51	20250220	150704	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15320	170	2	1.12	453990430	29878	98.20	15110	15320	15070	19690	10610	15150	15194.81	5.11	0	1193	15330	15240	15100	15010	14870	15285	15055	246	4540	1000	11210	10	1	23414397	3587	5.20	0.43	12	0.13	2948.00	35857.00	16800	20250120	-8.81	10360	20240805	47.88	16800	-8.81	20250120	14750	3.86	20250210	16800	-8.81	20250120	10360	47.88	20240805	0.68	N	084010	1000	246 억		1197284	N	N	60	N	00	N
52	20250220	140705	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15260	110	2	0.73	442815770	29146	95.80	15110	15300	15070	19690	10610	15150	15193.02	5.11	0	1186	15330	15240	15100	15010	14870	15285	15055	246	4540	1000	11210	10	1	23414397	3573	5.18	0.43	12	0.12	2948.00	35857.00	16800	20250120	-9.17	10360	20240805	47.30	16800	-9.17	20250120	14750	3.46	20250210	16800	-9.17	20250120	10360	47.30	20240805	0.68	N	084010	1000	246 억		1197284	N	N	60	N	00	N
53	20250220	130702	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15300	150	2	0.99	252164260	16633	54.67	15110	15300	15070	19690	10610	15150	15160.48	5.11	0	-1440	15330	15240	15100	15010	14870	15285	15055	246	4540	1000	11210	10	1	23414397	3582	5.19	0.43	12	0.07	2948.00	35857.00	16800	20250120	-8.93	10360	20240805	47.68	16800	-8.93	20250120	14750	3.73	20250210	16800	-8.93	20250120	10360	47.68	20240805	0.68	N	084010	1000	246 억		1197284	N	N	60	N	00	N
54	20250220	120703	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15200	50	2	0.33	236299090	15592	51.25	15110	15250	15070	19690	10610	15150	15155.15	5.11	0	-1767	15330	15240	15100	15010	14870	15285	15055	246	4540	1000	11210	10	1	23414397	3559	5.16	0.42	12	0.07	2948.00	35857.00	16800	20250120	-9.52	10360	20240805	46.72	16800	-9.52	20250120	14750	3.05	20250210	16800	-9.52	20250120	10360	46.72	20240805	0.68	N	084010	1000	246 억		1197284	N	N	60	N	00	N
55	20250220	110703	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15180	30	2	0.20	232348870	15332	50.39	15110	15250	15070	19690	10610	15150	15154.50	5.11	0	-1849	15330	15240	15100	15010	14870	15285	15055	246	4540	1000	11210	10	1	23414397	3554	5.15	0.42	12	0.07	2948.00	35857.00	16800	20250120	-9.64	10360	20240805	46.53	16800	-9.64	20250120	14750	2.92	20250210	16800	-9.64	20250120	10360	46.53	20240805	0.68	N	084010	1000	246 억		1197284	N	N	60	N	00	N
56	20250220	100702	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15130	-20	5	-0.13	107427220	7083	23.28	15110	15250	15070	19690	10610	15150	15166.91	5.11	0	-201	15330	15240	15100	15010	14870	15285	15055	246	4540	1000	11210	10	1	23414397	3543	5.13	0.42	12	0.03	2948.00	35857.00	16800	20250120	-9.94	10360	20240805	46.04	16800	-9.94	20250120	14750	2.58	20250210	16800	-9.94	20250120	10360	46.04	20240805	0.68	N	084010	1000	246 억		1197284	N	N	60	N	00	N
57	20250220	090706	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15070	-80	5	-0.53	1449580	96	0.32	15110	15110	15070	19690	10610	15150	15099.79	5.11	0	-35	15330	15240	15100	15010	14870	15285	15055	246	4540	1000	11210	10	1	23414397	3529	5.11	0.42	12	0.00	2948.00	35857.00	16800	20250120	-10.30	10360	20240805	45.46	16800	-10.30	20250120	14750	2.17	20250210	16800	-10.30	20250120	10360	45.46	20240805	0.68	N	084010	1000	246 억		1197284	N	N	60	N	00	N
58	20250219	160701	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15150	150	2	1.00	459271050	30418	51.20	14960	15190	14960	19500	10500	15000	15098.66	5.12	0	-3531	15193	15096	15003	14906	14813	15145	14955	246	4500	1000	11100	10	1	23414397	3547	5.14	0.42	12	0.13	2948.00	35857.00	16800	20250120	-9.82	10360	20240805	46.24	16800	-9.82	20250120	14750	2.71	20250210	16800	-9.82	20250120	10360	46.24	20240805	0.67	N	084010	1000	246 억		1198938	N	N	60	N	00	N
59	20250219	150703	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15140	140	2	0.93	444610550	29450	49.57	14960	15190	14960	19500	10500	15000	15097.13	5.12	0	-3017	15193	15096	15003	14906	14813	15145	14955	246	4500	1000	11100	10	1	23414397	3545	5.14	0.42	12	0.13	2948.00	35857.00	16800	20250120	-9.88	10360	20240805	46.14	16800	-9.88	20250120	14750	2.64	20250210	16800	-9.88	20250120	10360	46.14	20240805	0.67	N	084010	1000	246 억		1198938	N	N	0	N	00	N
60	20250219	140659	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15140	140	2	0.93	343503720	22762	38.31	14960	15190	14960	19500	10500	15000	15091.10	5.12	0	-2980	15193	15096	15003	14906	14813	15145	14955	246	4500	1000	11100	10	1	23414397	3545	5.14	0.42	12	0.10	2948.00	35857.00	16800	20250120	-9.88	10360	20240805	46.14	16800	-9.88	20250120	14750	2.64	20250210	16800	-9.88	20250120	10360	46.14	20240805	0.67	N	084010	1000	246 억		1198938	N	N	0	N	00	N
61	20250219	130700	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15130	130	2	0.87	320005640	21210	35.70	14960	15190	14960	19500	10500	15000	15087.49	5.12	0	-2231	15193	15096	15003	14906	14813	15145	14955	246	4500	1000	11100	10	1	23414397	3543	5.13	0.42	12	0.09	2948.00	35857.00	16800	20250120	-9.94	10360	20240805	46.04	16800	-9.94	20250120	14750	2.58	20250210	16800	-9.94	20250120	10360	46.04	20240805	0.67	N	084010	1000	246 억		1198938	N	N	0	N	00	N
62	20250219	120700	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15110	110	2	0.73	248173150	16463	27.71	14960	15190	14960	19500	10500	15000	15074.60	5.12	0	-3665	15193	15096	15003	14906	14813	15145	14955	246	4500	1000	11100	10	1	23414397	3538	5.13	0.42	12	0.07	2948.00	35857.00	16800	20250120	-10.06	10360	20240805	45.85	16800	-10.06	20250120	14750	2.44	20250210	16800	-10.06	20250120	10360	45.85	20240805	0.67	N	084010	1000	246 억		1198938	N	N	0	N	00	N
63	20250219	110701	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15100	100	2	0.67	214987630	14265	24.01	14960	15190	14960	19500	10500	15000	15070.99	5.12	0	-3584	15193	15096	15003	14906	14813	15145	14955	246	4500	1000	11100	10	1	23414397	3536	5.12	0.42	12	0.06	2948.00	35857.00	16800	20250120	-10.12	10360	20240805	45.75	16800	-10.12	20250120	14750	2.37	20250210	16800	-10.12	20250120	10360	45.75	20240805	0.67	N	084010	1000	246 억		1198938	N	N	0	N	00	N
64	20250219	100700	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15020	20	2	0.13	90158060	5997	10.09	14960	15100	14960	19500	10500	15000	15033.86	5.12	0	-1488	15193	15096	15003	14906	14813	15145	14955	246	4500	1000	11100	10	1	23414397	3517	5.09	0.42	12	0.03	2948.00	35857.00	16800	20250120	-10.60	10360	20240805	44.98	16800	-10.60	20250120	14750	1.83	20250210	16800	-10.60	20250120	10360	44.98	20240805	0.67	N	084010	1000	246 억		1198938	N	N	0	N	00	N
65	20250219	090702	55	60.00	KOSPI		금속	N	N	N	Y	60	N	14960	-40	5	-0.27	374000	25	0.04	14960	14960	14960	19500	10500	15000	14960.00	5.12	0	-2	15193	15096	15003	14906	14813	15145	14955	246	4500	1000	11100	10	1	23414397	3503	5.07	0.42	12	0.00	2948.00	35857.00	16800	20250120	-10.95	10360	20240805	44.40	16800	-10.95	20250120	14750	1.42	20250210	16800	-10.95	20250120	10360	44.40	20240805	0.67	N	084010	1000	246 억		1198938	N	N	0	N	00	N
66	20250218	160659	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15000	0	3	0.00	890416310	59411	211.25	14980	15100	14910	19500	10500	15000	14978.24	5.13	0	-2657	15200	15100	14990	14890	14780	15150	14940	246	4500	1000	11100	10	1	23414397	3512	5.09	0.42	12	0.25	2948.00	35857.00	16800	20250120	-10.71	10360	20240805	44.79	16800	-10.71	20250120	14750	1.69	20250210	16800	-10.71	20250120	10360	44.79	20240805	0.67	N	084010	1000	246 억		1200139	N	N	1	N	00	N
67	20250218	150700	55	60.00	KOSPI		금속	N	N	N	Y	60	N	14960	-40	5	-0.27	486836570	32502	115.57	14980	15100	14910	19500	10500	15000	14978.67	5.13	0	-1092	15200	15100	14990	14890	14780	15150	14940	246	4500	1000	11100	10	1	23414397	3503	5.07	0.42	12	0.14	2948.00	35857.00	16800	20250120	-10.95	10360	20240805	44.40	16800	-10.95	20250120	14750	1.42	20250210	16800	-10.95	20250120	10360	44.40	20240805	0.67	N	084010	1000	246 억		1200139	N	N	1	N	00	N
68	20250218	140700	55	60.00	KOSPI		금속	N	N	N	Y	60	N	14940	-60	5	-0.40	459348720	30663	109.03	14980	15100	14910	19500	10500	15000	14980.55	5.13	0	-863	15200	15100	14990	14890	14780	15150	14940	246	4500	1000	11100	10	1	23414397	3498	5.07	0.42	12	0.13	2948.00	35857.00	16800	20250120	-11.07	10360	20240805	44.21	16800	-11.07	20250120	14750	1.29	20250210	16800	-11.07	20250120	10360	44.21	20240805	0.67	N	084010	1000	246 억		1200139	N	N	1	N	00	N
69	20250218	130657	55	60.00	KOSPI		금속	N	N	N	Y	60	N	14990	-10	5	-0.07	301203710	20110	71.51	14980	15030	14910	19500	10500	15000	14977.81	5.13	0	-1111	15200	15100	14990	14890	14780	15150	14940	246	4500	1000	11100	10	1	23414397	3510	5.08	0.42	12	0.09	2948.00	35857.00	16800	20250120	-10.77	10360	20240805	44.69	16800	-10.77	20250120	14750	1.63	20250210	16800	-10.77	20250120	10360	44.69	20240805	0.67	N	084010	1000	246 억		1200139	N	N	1	N	00	N
70	20250218	120659	55	60.00	KOSPI		금속	N	N	N	Y	60	N	14960	-40	5	-0.27	276187520	18442	65.58	14980	15020	14910	19500	10500	15000	14976.01	5.13	0	-1154	15200	15100	14990	14890	14780	15150	14940	246	4500	1000	11100	10	1	23414397	3503	5.07	0.42	12	0.08	2948.00	35857.00	16800	20250120	-10.95	10360	20240805	44.40	16800	-10.95	20250120	14750	1.42	20250210	16800	-10.95	20250120	10360	44.40	20240805	0.67	N	084010	1000	246 억		1200139	N	N	1	N	00	N
71	20250218	110658	55	60.00	KOSPI		금속	N	N	N	Y	60	N	14940	-60	5	-0.40	137048750	9163	32.58	14980	15020	14910	19500	10500	15000	14956.76	5.13	0	-949	15200	15100	14990	14890	14780	15150	14940	246	4500	1000	11100	10	1	23414397	3498	5.07	0.42	12	0.04	2948.00	35857.00	16800	20250120	-11.07	10360	20240805	44.21	16800	-11.07	20250120	14750	1.29	20250210	16800	-11.07	20250120	10360	44.21	20240805	0.67	N	084010	1000	246 억		1200139	N	N	1	N	00	N
72	20250218	100658	55	60.00	KOSPI		금속	N	N	N	Y	60	N	14960	-40	5	-0.27	61786210	4130	14.69	14980	15020	14910	19500	10500	15000	14960.34	5.13	0	-453	15200	15100	14990	14890	14780	15150	14940	246	4500	1000	11100	10	1	23414397	3503	5.07	0.42	12	0.02	2948.00	35857.00	16800	20250120	-10.95	10360	20240805	44.40	16800	-10.95	20250120	14750	1.42	20250210	16800	-10.95	20250120	10360	44.40	20240805	0.67	N	084010	1000	246 억		1200139	N	N	1	N	00	N
73	20250218	090700	55	60.00	KOSPI		금속	N	N	N	Y	60	N	14980	-20	5	-0.13	209570	14	0.05	14980	14980	14950	19500	10500	15000	14969.29	5.13	0	-7	15200	15100	14990	14890	14780	15150	14940	246	4500	1000	11100	10	1	23414397	3507	5.08	0.42	12	0.00	2948.00	35857.00	16800	20250120	-10.83	10360	20240805	44.59	16800	-10.83	20250120	14750	1.56	20250210	16800	-10.83	20250120	10360	44.59	20240805	0.67	N	084010	1000	246 억		1200139	N	N	1	N	00	N
74	20250217	160658	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15000	-30	5	-0.20	420372890	28123	114.08	14970	15090	14880	19530	10530	15030	14947.65	5.14	0	-6260	15210	15120	15010	14920	14810	15065	14865	246	4500	1000	11120	10	1	23414397	3512	5.09	0.42	12	0.12	2948.00	35857.00	16800	20250120	-10.71	10360	20240805	44.79	16800	-10.71	20250120	14750	1.69	20250210	16800	-10.71	20250120	10360	44.79	20240805	0.69	N	084010	1000	246 억		1204354	N	N	1	N	00	N
75	20250217	150657	55	60.00	KOSPI		금속	N	N	N	Y	60	N	14910	-120	5	-0.80	398499020	26663	108.16	14970	15090	14880	19530	10530	15030	14945.77	5.14	0	-5421	15210	15120	15010	14920	14810	15065	14865	246	4500	1000	11120	10	1	23414397	3491	5.06	0.42	12	0.11	2948.00	35857.00	16800	20250120	-11.25	10360	20240805	43.92	16800	-11.25	20250120	14750	1.08	20250210	16800	-11.25	20250120	10360	43.92	20240805	0.69	N	084010	1000	246 억		1204354	N	N	39	N	00	N
76	20250217	140656	55	60.00	KOSPI		금속	N	N	N	Y	60	N	14880	-150	5	-1.00	369760460	24735	100.34	14970	15090	14880	19530	10530	15030	14948.88	5.14	0	-5650	15210	15120	15010	14920	14810	15065	14865	246	4500	1000	11120	10	1	23414397	3484	5.05	0.41	12	0.11	2948.00	35857.00	16800	20250120	-11.43	10360	20240805	43.63	16800	-11.43	20250120	14750	0.88	20250210	16800	-11.43	20250120	10360	43.63	20240805	0.69	N	084010	1000	246 억		1204354	N	N	39	N	00	N
77	20250217	130658	55	60.00	KOSPI		금속	N	N	N	Y	60	N	14910	-120	5	-0.80	257486490	17215	69.83	14970	15090	14910	19530	10530	15030	14957.10	5.14	0	-2132	15210	15120	15010	14920	14810	15065	14865	246	4500	1000	11120	10	1	23414397	3491	5.06	0.42	12	0.07	2948.00	35857.00	16800	20250120	-11.25	10360	20240805	43.92	16800	-11.25	20250120	14750	1.08	20250210	16800	-11.25	20250120	10360	43.92	20240805	0.69	N	084010	1000	246 억		1204354	N	N	39	N	00	N
78	20250217	120659	55	60.00	KOSPI		금속	N	N	N	Y	60	N	14930	-100	5	-0.67	209406740	13997	56.78	14970	15090	14930	19530	10530	15030	14960.83	5.14	0	-1654	15210	15120	15010	14920	14810	15065	14865	246	4500	1000	11120	10	1	23414397	3496	5.06	0.42	12	0.06	2948.00	35857.00	16800	20250120	-11.13	10360	20240805	44.11	16800	-11.13	20250120	14750	1.22	20250210	16800	-11.13	20250120	10360	44.11	20240805	0.69	N	084010	1000	246 억		1204354	N	N	39	N	00	N
79	20250217	110658	55	60.00	KOSPI		금속	N	N	N	Y	60	N	14940	-90	5	-0.60	192499520	12865	52.19	14970	15090	14930	19530	10530	15030	14963.04	5.14	0	-1172	15210	15120	15010	14920	14810	15065	14865	246	4500	1000	11120	10	1	23414397	3498	5.07	0.42	12	0.05	2948.00	35857.00	16800	20250120	-11.07	10360	20240805	44.21	16800	-11.07	20250120	14750	1.29	20250210	16800	-11.07	20250120	10360	44.21	20240805	0.69	N	084010	1000	246 억		1204354	N	N	39	N	00	N
80	20250217	100655	55	60.00	KOSPI		금속	N	N	N	Y	60	N	14990	-40	5	-0.27	26412210	1763	7.15	14970	15090	14940	19530	10530	15030	14981.40	5.14	0	-416	15210	15120	15010	14920	14810	15065	14865	246	4500	1000	11120	10	1	23414397	3510	5.08	0.42	12	0.01	2948.00	35857.00	16800	20250120	-10.77	10360	20240805	44.69	16800	-10.77	20250120	14750	1.63	20250210	16800	-10.77	20250120	10360	44.69	20240805	0.69	N	084010	1000	246 억		1204354	N	N	39	N	00	N
81	20250217	090657	55	60.00	KOSPI		금속	N	N	N	Y	60	N	14990	-40	5	-0.27	4241780	283	1.15	14970	15090	14970	19530	10530	15030	14988.62	5.14	0	19	15210	15120	15010	14920	14810	15065	14865	246	4500	1000	11120	10	1	23414397	3510	5.08	0.42	12	0.00	2948.00	35857.00	16800	20250120	-10.77	10360	20240805	44.69	16800	-10.77	20250120	14750	1.63	20250210	16800	-10.77	20250120	10360	44.69	20240805	0.69	N	084010	1000	246 억		1204354	N	N	39	N	00	N
82	20250214	160653	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15030	0	3	0.00	369571530	24651	65.26	15040	15100	14900	19530	10530	15030	14992.15	5.16	0	-4844	15223	15126	15033	14936	14843	15175	14985	246	4500	1000	11120	10	1	23414397	3519	5.10	0.42	12	0.11	2948.00	35857.00	16800	20250120	-10.54	10360	20240805	45.08	16800	-10.54	20250120	14750	1.90	20250210	16800	-10.54	20250120	10360	45.08	20240805	0.69	N	084010	1000	246 억		1207995	N	N	39	N	00	N
83	20250214	150652	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15010	-20	5	-0.13	318794250	21268	56.30	15040	15100	14900	19530	10530	15030	14989.39	5.16	0	-4806	15223	15126	15033	14936	14843	15175	14985	246	4500	1000	11120	10	1	23414397	3515	5.09	0.42	12	0.09	2948.00	35857.00	16800	20250120	-10.65	10360	20240805	44.88	16800	-10.65	20250120	14750	1.76	20250210	16800	-10.65	20250120	10360	44.88	20240805	0.69	N	084010	1000	246 억		1207995	N	N	25	N	00	N
84	20250214	140653	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15030	0	3	0.00	302490250	20182	53.43	15040	15100	14900	19530	10530	15030	14988.12	5.16	0	-3957	15223	15126	15033	14936	14843	15175	14985	246	4500	1000	11120	10	1	23414397	3519	5.10	0.42	12	0.09	2948.00	35857.00	16800	20250120	-10.54	10360	20240805	45.08	16800	-10.54	20250120	14750	1.90	20250210	16800	-10.54	20250120	10360	45.08	20240805	0.69	N	084010	1000	246 억		1207995	N	N	25	N	00	N
85	20250214	130656	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15060	30	2	0.20	255756180	17073	45.20	15040	15080	14900	19530	10530	15030	14980.15	5.16	0	-4022	15223	15126	15033	14936	14843	15175	14985	246	4500	1000	11120	10	1	23414397	3526	5.11	0.42	12	0.07	2948.00	35857.00	16800	20250120	-10.36	10360	20240805	45.37	16800	-10.36	20250120	14750	2.10	20250210	16800	-10.36	20250120	10360	45.37	20240805	0.69	N	084010	1000	246 억		1207995	N	N	25	N	00	N
86	20250214	120653	55	60.00	KOSPI		금속	N	N	N	Y	60	N	14900	-130	5	-0.86	147630650	9864	26.11	15040	15080	14900	19530	10530	15030	14966.61	5.16	0	-5746	15223	15126	15033	14936	14843	15175	14985	246	4500	1000	11120	10	1	23414397	3489	5.05	0.42	12	0.04	2948.00	35857.00	16800	20250120	-11.31	10360	20240805	43.82	16800	-11.31	20250120	14750	1.02	20250210	16800	-11.31	20250120	10360	43.82	20240805	0.69	N	084010	1000	246 억		1207995	N	N	25	N	00	N
87	20250214	110649	55	60.00	KOSPI		금속	N	N	N	Y	60	N	14990	-40	5	-0.27	87962740	5876	15.55	15040	15080	14900	19530	10530	15030	14969.83	5.16	0	-4518	15223	15126	15033	14936	14843	15175	14985	246	4500	1000	11120	10	1	23414397	3510	5.08	0.42	12	0.03	2948.00	35857.00	16800	20250120	-10.77	10360	20240805	44.69	16800	-10.77	20250120	14750	1.63	20250210	16800	-10.77	20250120	10360	44.69	20240805	0.69	N	084010	1000	246 억		1207995	N	N	25	N	00	N
88	20250214	100651	55	60.00	KOSPI		금속	N	N	N	Y	60	N	14940	-90	5	-0.60	77734560	5193	13.75	15040	15080	14900	19530	10530	15030	14969.10	5.16	0	-4336	15223	15126	15033	14936	14843	15175	14985	246	4500	1000	11120	10	1	23414397	3498	5.07	0.42	12	0.02	2948.00	35857.00	16800	20250120	-11.07	10360	20240805	44.21	16800	-11.07	20250120	14750	1.29	20250210	16800	-11.07	20250120	10360	44.21	20240805	0.69	N	084010	1000	246 억		1207995	N	N	25	N	00	N
89	20250214	090655	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15030	0	3	0.00	2211410	147	0.39	15040	15080	15030	19530	10530	15030	15043.61	5.16	0	-12	15223	15126	15033	14936	14843	15175	14985	246	4500	1000	11120	10	1	23414397	3519	5.10	0.42	12	0.00	2948.00	35857.00	16800	20250120	-10.54	10360	20240805	45.08	16800	-10.54	20250120	14750	1.90	20250210	16800	-10.54	20250120	10360	45.08	20240805	0.69	N	084010	1000	246 억		1207995	N	N	25	N	00	N
90	20250213	160647	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15030	-10	5	-0.07	567319750	37776	184.07	14940	15130	14940	19550	10530	15040	15017.99	5.14	0	4173	15240	15140	15020	14920	14800	15080	14860	246	4510	1000	11120	10	1	23414397	3519	5.10	0.42	12	0.16	2948.00	35857.00	16800	20250120	-10.54	10360	20240805	45.08	16800	-10.54	20250120	14750	1.90	20250210	16800	-10.54	20250120	10360	45.08	20240805	0.73	N	084010	1000	246 억		1202371	N	N	25	N	00	N
91	20250213	150647	55	60.00	KOSPI		금속	N	N	N	Y	60	N	14980	-60	5	-0.40	523157630	34833	169.73	14940	15130	14940	19550	10530	15040	15019.02	5.14	0	6069	15240	15140	15020	14920	14800	15080	14860	246	4510	1000	11120	10	1	23414397	3507	5.08	0.42	12	0.15	2948.00	35857.00	16800	20250120	-10.83	10360	20240805	44.59	16800	-10.83	20250120	14750	1.56	20250210	16800	-10.83	20250120	10360	44.59	20240805	0.73	N	084010	1000	246 억		1202371	N	N	135	N	00	N
92	20250213	140646	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15020	-20	5	-0.13	462146340	30767	149.91	14940	15130	14940	19550	10530	15040	15020.85	5.14	0	8027	15240	15140	15020	14920	14800	15080	14860	246	4510	1000	11120	10	1	23414397	3517	5.09	0.42	12	0.13	2948.00	35857.00	16800	20250120	-10.60	10360	20240805	44.98	16800	-10.60	20250120	14750	1.83	20250210	16800	-10.60	20250120	10360	44.98	20240805	0.73	N	084010	1000	246 억		1202371	N	N	135	N	00	N
93	20250213	130646	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15020	-20	5	-0.13	353995650	23574	114.87	14940	15130	14940	19550	10530	15040	15016.36	5.14	0	10066	15240	15140	15020	14920	14800	15080	14860	246	4510	1000	11120	10	1	23414397	3517	5.09	0.42	12	0.10	2948.00	35857.00	16800	20250120	-10.60	10360	20240805	44.98	16800	-10.60	20250120	14750	1.83	20250210	16800	-10.60	20250120	10360	44.98	20240805	0.73	N	084010	1000	246 억		1202371	N	N	135	N	00	N
94	20250213	120647	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15030	-10	5	-0.07	338719920	22558	109.92	14940	15130	14940	19550	10530	15040	15015.51	5.14	0	9561	15240	15140	15020	14920	14800	15080	14860	246	4510	1000	11120	10	1	23414397	3519	5.10	0.42	12	0.10	2948.00	35857.00	16800	20250120	-10.54	10360	20240805	45.08	16800	-10.54	20250120	14750	1.90	20250210	16800	-10.54	20250120	10360	45.08	20240805	0.73	N	084010	1000	246 억		1202371	N	N	135	N	00	N
95	20250213	110644	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15000	-40	5	-0.27	155618640	10369	50.52	14940	15130	14940	19550	10530	15040	15008.07	5.14	0	1245	15240	15140	15020	14920	14800	15080	14860	246	4510	1000	11120	10	1	23414397	3512	5.09	0.42	12	0.04	2948.00	35857.00	16800	20250120	-10.71	10360	20240805	44.79	16800	-10.71	20250120	14750	1.69	20250210	16800	-10.71	20250120	10360	44.79	20240805	0.73	N	084010	1000	246 억		1202371	N	N	135	N	00	N
96	20250213	100648	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15030	-10	5	-0.07	25471800	1698	8.27	14940	15090	14940	19550	10530	15040	15001.06	5.14	0	393	15240	15140	15020	14920	14800	15080	14860	246	4510	1000	11120	10	1	23414397	3519	5.10	0.42	12	0.01	2948.00	35857.00	16800	20250120	-10.54	10360	20240805	45.08	16800	-10.54	20250120	14750	1.90	20250210	16800	-10.54	20250120	10360	45.08	20240805	0.73	N	084010	1000	246 억		1202371	N	N	135	N	00	N
97	20250213	090643	55	60.00	KOSPI		금속	N	N	N	Y	60	N	14980	-60	5	-0.40	2003870	134	0.65	14940	15020	14940	19550	10530	15040	14954.25	5.14	0	63	15240	15140	15020	14920	14800	15080	14860	246	4510	1000	11120	10	1	23414397	3507	5.08	0.42	12	0.00	2948.00	35857.00	16800	20250120	-10.83	10360	20240805	44.59	16800	-10.83	20250120	14750	1.56	20250210	16800	-10.83	20250120	10360	44.59	20240805	0.73	N	084010	1000	246 억		1202371	N	N	135	N	00	N
98	20250212	160642	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15040	-30	5	-0.20	307350260	20523	60.50	15120	15120	14900	19590	10550	15070	14975.89	5.15	0	-5634	15310	15190	15030	14910	14750	15250	14970	246	4520	1000	11150	10	1	23414397	3522	5.10	0.42	12	0.09	2948.00	35857.00	16800	20250120	-10.48	10360	20240805	45.17	16800	-10.48	20250120	14750	1.97	20250210	16800	-10.48	20250120	10360	45.17	20240805	0.64	N	084010	1000	246 억		1206929	N	N	135	N	00	N
99	20250212	150642	55	60.00	KOSPI		금속	N	N	N	Y	60	N	14960	-110	5	-0.73	234303050	15645	46.12	15120	15120	14900	19590	10550	15070	14976.23	5.15	0	-4456	15310	15190	15030	14910	14750	15250	14970	246	4520	1000	11150	10	1	23414397	3503	5.07	0.42	12	0.07	2948.00	35857.00	16800	20250120	-10.95	10360	20240805	44.40	16800	-10.95	20250120	14750	1.42	20250210	16800	-10.95	20250120	10360	44.40	20240805	0.64	N	084010	1000	246 억		1206929	N	N	220	N	00	N
100	20250212	140643	55	60.00	KOSPI		금속	N	N	N	Y	60	N	14960	-110	5	-0.73	205632040	13729	40.47	15120	15120	14900	19590	10550	15070	14977.93	5.15	0	-3464	15310	15190	15030	14910	14750	15250	14970	246	4520	1000	11150	10	1	23414397	3503	5.07	0.42	12	0.06	2948.00	35857.00	16800	20250120	-10.95	10360	20240805	44.40	16800	-10.95	20250120	14750	1.42	20250210	16800	-10.95	20250120	10360	44.40	20240805	0.64	N	084010	1000	246 억		1206929	N	N	220	N	00	N
101	20250212	130644	55	60.00	KOSPI		금속	N	N	N	Y	60	N	14960	-110	5	-0.73	193401510	12912	38.06	15120	15120	14900	19590	10550	15070	14978.43	5.15	0	-3139	15310	15190	15030	14910	14750	15250	14970	246	4520	1000	11150	10	1	23414397	3503	5.07	0.42	12	0.06	2948.00	35857.00	16800	20250120	-10.95	10360	20240805	44.40	16800	-10.95	20250120	14750	1.42	20250210	16800	-10.95	20250120	10360	44.40	20240805	0.64	N	084010	1000	246 억		1206929	N	N	220	N	00	N
102	20250212	120642	55	60.00	KOSPI		금속	N	N	N	Y	60	N	14950	-120	5	-0.80	181733590	12132	35.76	15120	15120	14900	19590	10550	15070	14979.69	5.15	0	-3014	15310	15190	15030	14910	14750	15250	14970	246	4520	1000	11150	10	1	23414397	3500	5.07	0.42	12	0.05	2948.00	35857.00	16800	20250120	-11.01	10360	20240805	44.31	16800	-11.01	20250120	14750	1.36	20250210	16800	-11.01	20250120	10360	44.31	20240805	0.64	N	084010	1000	246 억		1206929	N	N	220	N	00	N
103	20250212	110640	55	60.00	KOSPI		금속	N	N	N	Y	60	N	14970	-100	5	-0.66	149887800	10004	29.49	15120	15120	14900	19590	10550	15070	14982.79	5.15	0	-2934	15310	15190	15030	14910	14750	15250	14970	246	4520	1000	11150	10	1	23414397	3505	5.08	0.42	12	0.04	2948.00	35857.00	16800	20250120	-10.89	10360	20240805	44.50	16800	-10.89	20250120	14750	1.49	20250210	16800	-10.89	20250120	10360	44.50	20240805	0.64	N	084010	1000	246 억		1206929	N	N	220	N	00	N
104	20250212	100642	55	60.00	KOSPI		금속	N	N	N	Y	60	N	14920	-150	5	-1.00	109944340	7331	21.61	15120	15120	14910	19590	10550	15070	14997.18	5.15	0	-2489	15310	15190	15030	14910	14750	15250	14970	246	4520	1000	11150	10	1	23414397	3493	5.06	0.42	12	0.03	2948.00	35857.00	16800	20250120	-11.19	10360	20240805	44.02	16800	-11.19	20250120	14750	1.15	20250210	16800	-11.19	20250120	10360	44.02	20240805	0.64	N	084010	1000	246 억		1206929	N	N	220	N	00	N
105	20250212	090645	55	60.00	KOSPI		금속	N	N	N	Y	60	N	14940	-130	5	-0.86	479280	32	0.09	15120	15120	14930	19590	10550	15070	14977.50	5.15	0	17	15310	15190	15030	14910	14750	15250	14970	246	4520	1000	11150	10	1	23414397	3498	5.07	0.42	12	0.00	2948.00	35857.00	16800	20250120	-11.07	10360	20240805	44.21	16800	-11.07	20250120	14750	1.29	20250210	16800	-11.07	20250120	10360	44.21	20240805	0.64	N	084010	1000	246 억		1206929	N	N	220	N	00	N
106	20250211	160643	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15070	70	2	0.47	509705190	33921	41.70	15000	15150	14870	19500	10500	15000	15026.24	5.17	0	-3710	15820	15410	15080	14670	14340	15245	14505	246	4500	1000	11100	10	1	23414397	3529	5.11	0.42	12	0.14	2948.00	35857.00	16800	20250120	-10.30	10360	20240805	45.46	16800	-10.30	20250120	14750	2.17	20250210	16800	-10.30	20250120	10360	45.46	20240805	0.67	N	084010	1000	246 억		1210467	N	N	220	N	00	N
107	20250211	150643	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15020	20	2	0.13	488049780	32482	39.93	15000	15150	14870	19500	10500	15000	15025.24	5.17	0	-2847	15820	15410	15080	14670	14340	15245	14505	246	4500	1000	11100	10	1	23414397	3517	5.09	0.42	12	0.14	2948.00	35857.00	16800	20250120	-10.60	10360	20240805	44.98	16800	-10.60	20250120	14750	1.83	20250210	16800	-10.60	20250120	10360	44.98	20240805	0.67	N	084010	1000	246 억		1210467	N	N	743	N	00	N
108	20250211	140644	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15000	0	3	0.00	457887710	30471	37.45	15000	15150	14870	19500	10500	15000	15027.00	5.17	0	-3454	15820	15410	15080	14670	14340	15245	14505	246	4500	1000	11100	10	1	23414397	3512	5.09	0.42	12	0.13	2948.00	35857.00	16800	20250120	-10.71	10360	20240805	44.79	16800	-10.71	20250120	14750	1.69	20250210	16800	-10.71	20250120	10360	44.79	20240805	0.67	N	084010	1000	246 억		1210467	N	N	743	N	00	N
109	20250211	130642	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15110	110	2	0.73	276958900	18466	22.70	15000	15110	14870	19500	10500	15000	14998.32	5.17	0	-1542	15820	15410	15080	14670	14340	15245	14505	246	4500	1000	11100	10	1	23414397	3538	5.13	0.42	12	0.08	2948.00	35857.00	16800	20250120	-10.06	10360	20240805	45.85	16800	-10.06	20250120	14750	2.44	20250210	16800	-10.06	20250120	10360	45.85	20240805	0.67	N	084010	1000	246 억		1210467	N	N	743	N	00	N
110	20250211	120642	55	60.00	KOSPI		금속	N	N	N	Y	60	N	14950	-50	5	-0.33	254595700	16978	20.87	15000	15100	14870	19500	10500	15000	14995.62	5.17	0	-1696	15820	15410	15080	14670	14340	15245	14505	246	4500	1000	11100	10	1	23414397	3500	5.07	0.42	12	0.07	2948.00	35857.00	16800	20250120	-11.01	10360	20240805	44.31	16800	-11.01	20250120	14750	1.36	20250210	16800	-11.01	20250120	10360	44.31	20240805	0.67	N	084010	1000	246 억		1210467	N	N	743	N	00	N
111	20250211	110643	55	60.00	KOSPI		금속	N	N	N	Y	60	N	14980	-20	5	-0.13	247010620	16471	20.25	15000	15100	14870	19500	10500	15000	14996.70	5.17	0	-1718	15820	15410	15080	14670	14340	15245	14505	246	4500	1000	11100	10	1	23414397	3507	5.08	0.42	12	0.07	2948.00	35857.00	16800	20250120	-10.83	10360	20240805	44.59	16800	-10.83	20250120	14750	1.56	20250210	16800	-10.83	20250120	10360	44.59	20240805	0.67	N	084010	1000	246 억		1210467	N	N	743	N	00	N
112	20250211	100644	55	60.00	KOSPI		금속	N	N	N	Y	60	N	14930	-70	5	-0.47	128715290	8584	10.55	15000	15100	14870	19500	10500	15000	14994.79	5.17	0	-795	15820	15410	15080	14670	14340	15245	14505	246	4500	1000	11100	10	1	23414397	3496	5.06	0.42	12	0.04	2948.00	35857.00	16800	20250120	-11.13	10360	20240805	44.11	16800	-11.13	20250120	14750	1.22	20250210	16800	-11.13	20250120	10360	44.11	20240805	0.67	N	084010	1000	246 억		1210467	N	N	743	N	00	N
113	20250211	090645	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15000	0	3	0.00	2010240	134	0.16	15000	15100	14870	19500	10500	15000	15001.79	5.17	0	-17	15820	15410	15080	14670	14340	15245	14505	246	4500	1000	11100	10	1	23414397	3512	5.09	0.42	12	0.00	2948.00	35857.00	16800	20250120	-10.71	10360	20240805	44.79	16800	-10.71	20250120	14750	1.69	20250210	16800	-10.71	20250120	10360	44.79	20240805	0.67	N	084010	1000	246 억		1210467	N	N	743	N	00	N
114	20250210	160639	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15000	-610	5	-3.91	1215308670	81354	248.17	15490	15490	14750	20250	10930	15610	14911.25	5.21	0	-11999	15896	15752	15606	15462	15316	15755	15465	246	4640	1000	11550	10	1	23414397	3512	5.09	0.42	12	0.35	2948.00	35857.00	16800	20250120	-10.71	10360	20240805	44.79	16800	-10.71	20250120	14750	1.69	20250210	16800	-10.71	20250120	10360	44.79	20240805	0.72	N	084010	1000	246 억		1220392	N	N	743	N	00	N
115	20250210	150639	55	60.00	KOSPI		금속	N	N	N	Y	60	N	14880	-730	5	-4.68	739883740	49634	151.41	15490	15490	14750	20250	10930	15610	14906.79	5.21	0	-9038	15896	15752	15606	15462	15316	15755	15465	246	4640	1000	11550	10	1	23414397	3484	5.05	0.41	12	0.21	2948.00	35857.00	16800	20250120	-11.43	10360	20240805	43.63	16800	-11.43	20250120	14750	0.88	20250210	16800	-11.43	20250120	10360	43.63	20240805	0.72	N	084010	1000	246 억		1220392	N	N	2	N	00	N
116	20250210	140638	55	60.00	KOSPI		금속	N	N	N	Y	60	N	14780	-830	5	-5.32	689204840	46214	140.97	15490	15490	14750	20250	10930	15610	14913.33	5.21	0	-7295	15896	15752	15606	15462	15316	15755	15465	246	4640	1000	11550	10	1	23414397	3461	5.01	0.41	12	0.20	2948.00	35857.00	16800	20250120	-12.02	10360	20240805	42.66	16800	-12.02	20250120	14750	0.20	20250210	16800	-12.02	20250120	10360	42.66	20240805	0.72	N	084010	1000	246 억		1220392	N	N	2	N	00	N
117	20250210	130640	55	60.00	KOSPI		금속	N	N	N	Y	60	N	14900	-710	5	-4.55	543510800	36400	111.04	15490	15490	14750	20250	10930	15610	14931.62	5.21	0	-5400	15896	15752	15606	15462	15316	15755	15465	246	4640	1000	11550	10	1	23414397	3489	5.05	0.42	12	0.16	2948.00	35857.00	16800	20250120	-11.31	10360	20240805	43.82	16800	-11.31	20250120	14750	1.02	20250210	16800	-11.31	20250120	10360	43.82	20240805	0.72	N	084010	1000	246 억		1220392	N	N	2	N	00	N
118	20250210	120637	55	60.00	KOSPI		금속	N	N	N	Y	60	N	14820	-790	5	-5.06	447983120	29960	91.39	15490	15490	14750	20250	10930	15610	14952.71	5.21	0	-5420	15896	15752	15606	15462	15316	15755	15465	246	4640	1000	11550	10	1	23414397	3470	5.03	0.41	12	0.13	2948.00	35857.00	16800	20250120	-11.79	10360	20240805	43.05	16800	-11.79	20250120	14750	0.47	20250210	16800	-11.79	20250120	10360	43.05	20240805	0.72	N	084010	1000	246 억		1220392	N	N	2	N	00	N
119	20250210	110635	55	60.00	KOSPI		금속	N	N	N	Y	60	N	14930	-680	5	-4.36	327626470	21839	66.62	15490	15490	14800	20250	10930	15610	15001.90	5.21	0	-5400	15896	15752	15606	15462	15316	15755	15465	246	4640	1000	11550	10	1	23414397	3496	5.06	0.42	12	0.09	2948.00	35857.00	16800	20250120	-11.13	10360	20240805	44.11	16800	-11.13	20250120	14800	0.88	20250210	16800	-11.13	20250120	10360	44.11	20240805	0.72	N	084010	1000	246 억		1220392	N	N	2	N	00	N
120	20250210	100635	55	60.00	KOSPI		금속	N	N	N	Y	60	N	14880	-730	5	-4.68	211893140	14072	42.93	15490	15490	14870	20250	10930	15610	15057.78	5.21	0	-3594	15896	15752	15606	15462	15316	15755	15465	246	4640	1000	11550	10	1	23414397	3484	5.05	0.41	12	0.06	2948.00	35857.00	16800	20250120	-11.43	10360	20240805	43.63	16800	-11.43	20250120	14870	0.07	20250210	16800	-11.43	20250120	10360	43.63	20240805	0.72	N	084010	1000	246 억		1220392	N	N	2	N	00	N
121	20250210	090632	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15310	-300	5	-1.92	8792760	571	1.74	15490	15490	15310	20250	10930	15610	15398.88	5.21	0	-5	15896	15752	15606	15462	15316	15755	15465	246	4640	1000	11550	10	1	23414397	3585	5.19	0.43	12	0.00	2948.00	35857.00	16800	20250120	-8.87	10360	20240805	47.78	16800	-8.87	20250120	15310	0.00	20250210	16800	-8.87	20250120	10360	47.78	20240805	0.72	N	084010	1000	246 억		1220392	N	N	2	N	00	N
122	20250207	160628	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15610	0	3	0.00	510553230	32781	76.12	15610	15750	15460	20250	10930	15610	15574.67	5.20	0	1434	15963	15786	15593	15416	15223	15690	15320	246	4640	1000	11550	10	1	23414397	3655	5.30	0.44	12	0.14	2948.00	35857.00	16800	20250120	-7.08	10360	20240805	50.68	16800	-7.08	20250120	15400	1.36	20250206	16800	-7.08	20250120	10360	50.68	20240805	0.73	N	084010	1000	246 억		1216916	N	N	2	N	00	N
123	20250207	150630	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15480	-130	5	-0.83	478050060	30692	71.27	15610	15750	15460	20250	10930	15610	15575.72	5.20	0	2689	15963	15786	15593	15416	15223	15690	15320	246	4640	1000	11550	10	1	23414397	3625	5.25	0.43	12	0.13	2948.00	35857.00	16800	20250120	-7.86	10360	20240805	49.42	16800	-7.86	20250120	15400	0.52	20250206	16800	-7.86	20250120	10360	49.42	20240805	0.73	N	084010	1000	246 억		1216916	N	N	0	N	00	N
124	20250207	140629	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15560	-50	5	-0.32	380748370	24414	56.69	15610	15750	15510	20250	10930	15610	15595.49	5.20	0	827	15963	15786	15593	15416	15223	15690	15320	246	4640	1000	11550	10	1	23414397	3643	5.28	0.43	12	0.10	2948.00	35857.00	16800	20250120	-7.38	10360	20240805	50.19	16800	-7.38	20250120	15400	1.04	20250206	16800	-7.38	20250120	10360	50.19	20240805	0.73	N	084010	1000	246 억		1216916	N	N	0	N	00	N
125	20250207	130627	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15570	-40	5	-0.26	250693380	16065	37.30	15610	15750	15540	20250	10930	15610	15604.94	5.20	0	306	15963	15786	15593	15416	15223	15690	15320	246	4640	1000	11550	10	1	23414397	3646	5.28	0.43	12	0.07	2948.00	35857.00	16800	20250120	-7.32	10360	20240805	50.29	16800	-7.32	20250120	15400	1.10	20250206	16800	-7.32	20250120	10360	50.29	20240805	0.73	N	084010	1000	246 억		1216916	N	N	0	N	00	N
126	20250207	120628	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15560	-50	5	-0.32	172202650	11032	25.62	15610	15750	15540	20250	10930	15610	15609.38	5.20	0	315	15963	15786	15593	15416	15223	15690	15320	246	4640	1000	11550	10	1	23414397	3643	5.28	0.43	12	0.05	2948.00	35857.00	16800	20250120	-7.38	10360	20240805	50.19	16800	-7.38	20250120	15400	1.04	20250206	16800	-7.38	20250120	10360	50.19	20240805	0.73	N	084010	1000	246 억		1216916	N	N	0	N	00	N
127	20250207	110626	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15650	40	2	0.26	165908750	10628	24.68	15610	15750	15540	20250	10930	15610	15610.53	5.20	0	361	15963	15786	15593	15416	15223	15690	15320	246	4640	1000	11550	10	1	23414397	3664	5.31	0.44	12	0.05	2948.00	35857.00	16800	20250120	-6.85	10360	20240805	51.06	16800	-6.85	20250120	15400	1.62	20250206	16800	-6.85	20250120	10360	51.06	20240805	0.73	N	084010	1000	246 억		1216916	N	N	0	N	00	N
128	20250207	100627	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15610	0	3	0.00	79471890	5095	11.83	15610	15750	15540	20250	10930	15610	15598.02	5.20	0	-307	15963	15786	15593	15416	15223	15690	15320	246	4640	1000	11550	10	1	23414397	3655	5.30	0.44	12	0.02	2948.00	35857.00	16800	20250120	-7.08	10360	20240805	50.68	16800	-7.08	20250120	15400	1.36	20250206	16800	-7.08	20250120	10360	50.68	20240805	0.73	N	084010	1000	246 억		1216916	N	N	0	N	00	N
129	20250207	090631	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15690	80	2	0.51	5011050	321	0.75	15610	15750	15580	20250	10930	15610	15610.75	5.20	0	73	15963	15786	15593	15416	15223	15690	15320	246	4640	1000	11550	10	1	23414397	3674	5.32	0.44	12	0.00	2948.00	35857.00	16800	20250120	-6.61	10360	20240805	51.45	16800	-6.61	20250120	15400	1.88	20250206	16800	-6.61	20250120	10360	51.45	20240805	0.73	N	084010	1000	246 억		1216916	N	N	0	N	00	N
130	20250206	160612	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15610	-110	5	-0.70	669677200	43064	84.08	15720	15770	15400	20400	11010	15720	15550.74	5.21	0	-4257	16633	16176	15903	15446	15173	16040	15310	246	4680	1000	11630	10	1	23414397	3655	5.30	0.44	12	0.18	2948.00	35857.00	16800	20250120	-7.08	10360	20240805	50.68	16800	-7.08	20250120	15400	1.36	20250206	16800	-7.08	20250120	10360	50.68	20240805	0.74	N	084010	1000	246 억		1219603	N	N	30	N	00	N
131	20250206	150615	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15470	-250	5	-1.59	634461380	40796	79.65	15720	15770	15400	20400	11010	15720	15552.05	5.21	0	-4151	16633	16176	15903	15446	15173	16040	15310	246	4680	1000	11630	10	1	23414397	3622	5.25	0.43	12	0.17	2948.00	35857.00	16800	20250120	-7.92	10360	20240805	49.32	16800	-7.92	20250120	15400	0.45	20250206	16800	-7.92	20250120	10360	49.32	20240805	0.74	N	084010	1000	246 억		1219603	N	N	30	N	00	N
132	20250206	140616	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15490	-230	5	-1.46	597212870	38390	74.95	15720	15770	15400	20400	11010	15720	15556.47	5.21	0	-3574	16633	16176	15903	15446	15173	16040	15310	246	4680	1000	11630	10	1	23414397	3627	5.25	0.43	12	0.16	2948.00	35857.00	16800	20250120	-7.80	10360	20240805	49.52	16800	-7.80	20250120	15400	0.58	20250206	16800	-7.80	20250120	10360	49.52	20240805	0.74	N	084010	1000	246 억		1219603	N	N	30	N	00	N
133	20250206	130614	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15500	-220	5	-1.40	453936610	29155	56.92	15720	15770	15400	20400	11010	15720	15569.77	5.21	0	-2601	16633	16176	15903	15446	15173	16040	15310	246	4680	1000	11630	10	1	23414397	3629	5.26	0.43	12	0.12	2948.00	35857.00	16800	20250120	-7.74	10360	20240805	49.61	16800	-7.74	20250120	15400	0.65	20250206	16800	-7.74	20250120	10360	49.61	20240805	0.74	N	084010	1000	246 억		1219603	N	N	30	N	00	N
134	20250206	120611	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15470	-250	5	-1.59	392546160	25197	49.20	15720	15770	15400	20400	11010	15720	15579.08	5.21	0	-1374	16633	16176	15903	15446	15173	16040	15310	246	4680	1000	11630	10	1	23414397	3622	5.25	0.43	12	0.11	2948.00	35857.00	16800	20250120	-7.92	10360	20240805	49.32	16800	-7.92	20250120	15400	0.45	20250206	16800	-7.92	20250120	10360	49.32	20240805	0.74	N	084010	1000	246 억		1219603	N	N	30	N	00	N
135	20250206	110607	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15450	-270	5	-1.72	343513270	22031	43.01	15720	15770	15400	20400	11010	15720	15592.27	5.21	0	-1373	16633	16176	15903	15446	15173	16040	15310	246	4680	1000	11630	10	1	23414397	3618	5.24	0.43	12	0.09	2948.00	35857.00	16800	20250120	-8.04	10360	20240805	49.13	16800	-8.04	20250120	15400	0.32	20250206	16800	-8.04	20250120	10360	49.13	20240805	0.74	N	084010	1000	246 억		1219603	N	N	30	N	00	N
136	20250206	100608	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15670	-50	5	-0.32	147641680	9430	18.41	15720	15770	15400	20400	11010	15720	15656.59	5.21	0	-371	16633	16176	15903	15446	15173	16040	15310	246	4680	1000	11630	10	1	23414397	3669	5.32	0.44	12	0.04	2948.00	35857.00	16800	20250120	-6.73	10360	20240805	51.25	16800	-6.73	20250120	15400	1.75	20250206	16800	-6.73	20250120	10360	51.25	20240805	0.74	N	084010	1000	246 억		1219603	N	N	30	N	00	N
137	20250206	090616	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15610	-110	5	-0.70	46634120	2992	5.84	15720	15730	15400	20400	11010	15720	15586.27	5.21	0	715	16633	16176	15903	15446	15173	16040	15310	246	4680	1000	11630	10	1	23414397	3655	5.30	0.44	12	0.01	2948.00	35857.00	16800	20250120	-7.08	10360	20240805	50.68	16800	-7.08	20250120	15400	1.36	20250206	16800	-7.08	20250120	10360	50.68	20240805	0.74	N	084010	1000	246 억		1219603	N	N	30	N	00	N
138	20250205	160606	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15720	-650	5	-3.97	811841340	51212	83.71	16210	16360	15630	21250	11460	16370	15852.57	5.23	0	-7130	16923	16646	16363	16086	15803	16505	15945	246	4880	1000	12110	10	1	23414397	3681	5.33	0.44	12	0.22	2948.00	35857.00	16800	20250120	-6.43	10360	20240805	51.74	16800	-6.43	20250120	15630	0.58	20250205	16800	-6.43	20250120	10360	51.74	20240805	0.74	N	084010	1000	246 억		1225695	N	N	30	N	00	N
139	20250205	150609	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15630	-740	5	-4.52	749739660	47256	77.25	16210	16360	15630	21250	11460	16370	15865.49	5.23	0	-6189	16923	16646	16363	16086	15803	16505	15945	246	4880	1000	12110	10	1	23414397	3660	5.30	0.44	12	0.20	2948.00	35857.00	16800	20250120	-6.96	10360	20240805	50.87	16800	-6.96	20250120	15630	0.00	20250205	16800	-6.96	20250120	10360	50.87	20240805	0.74	N	084010	1000	246 억		1225695	N	N	0	N	00	N
140	20250205	140609	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15700	-670	5	-4.09	635901520	39991	65.37	16210	16360	15630	21250	11460	16370	15901.12	5.23	0	-6752	16923	16646	16363	16086	15803	16505	15945	246	4880	1000	12110	10	1	23414397	3676	5.33	0.44	12	0.17	2948.00	35857.00	16800	20250120	-6.55	10360	20240805	51.54	16800	-6.55	20250120	15630	0.45	20250205	16800	-6.55	20250120	10360	51.54	20240805	0.74	N	084010	1000	246 억		1225695	N	N	0	N	00	N
141	20250205	130608	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15670	-700	5	-4.28	462996330	28986	47.38	16210	16360	15670	21250	11460	16370	15973.10	5.23	0	-5810	16923	16646	16363	16086	15803	16505	15945	246	4880	1000	12110	10	1	23414397	3669	5.32	0.44	12	0.12	2948.00	35857.00	16800	20250120	-6.73	10360	20240805	51.25	16800	-6.73	20250120	15670	0.00	20250205	16800	-6.73	20250120	10360	51.25	20240805	0.74	N	084010	1000	246 억		1225695	N	N	0	N	00	N
142	20250205	120609	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15710	-660	5	-4.03	359684220	22433	36.67	16210	16360	15680	21250	11460	16370	16033.71	5.23	0	-4803	16923	16646	16363	16086	15803	16505	15945	246	4880	1000	12110	10	1	23414397	3678	5.33	0.44	12	0.10	2948.00	35857.00	16800	20250120	-6.49	10360	20240805	51.64	16800	-6.49	20250120	15680	0.19	20250205	16800	-6.49	20250120	10360	51.64	20240805	0.74	N	084010	1000	246 억		1225695	N	N	0	N	00	N
143	20250205	110608	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16050	-320	5	-1.95	241599590	14996	24.51	16210	16360	16010	21250	11460	16370	16110.94	5.23	0	-4248	16923	16646	16363	16086	15803	16505	15945	246	4880	1000	12110	10	1	23414397	3758	5.44	0.45	12	0.06	2948.00	35857.00	16800	20250120	-4.46	10360	20240805	54.92	16800	-4.46	20250120	15710	2.16	20250110	16800	-4.46	20250120	10360	54.92	20240805	0.74	N	084010	1000	246 억		1225695	N	N	0	N	00	N
144	20250205	100614	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16050	-320	5	-1.95	111911240	6923	11.32	16210	16360	16050	21250	11460	16370	16165.14	5.23	0	-2675	16923	16646	16363	16086	15803	16505	15945	246	4880	1000	12110	10	1	23414397	3758	5.44	0.45	12	0.03	2948.00	35857.00	16800	20250120	-4.46	10360	20240805	54.92	16800	-4.46	20250120	15710	2.16	20250110	16800	-4.46	20250120	10360	54.92	20240805	0.74	N	084010	1000	246 억		1225695	N	N	0	N	00	N
145	20250205	090617	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16350	-20	5	-0.12	407930	25	0.04	16210	16360	16210	21250	11460	16370	16317.20	5.23	0	14	16923	16646	16363	16086	15803	16505	15945	246	4880	1000	12110	10	1	23414397	3828	5.55	0.46	12	0.00	2948.00	35857.00	16800	20250120	-2.68	10360	20240805	57.82	16800	-2.68	20250120	15710	4.07	20250110	16800	-2.68	20250120	10360	57.82	20240805	0.74	N	084010	1000	246 억		1225695	N	N	0	N	00	N
146	20250204	160558	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16370	-180	5	-1.09	995319510	61174	155.84	16630	16640	16080	21500	11590	16550	16270.30	5.29	0	-12127	16823	16686	16523	16386	16223	16605	16305	246	4950	1000	12240	10	1	23414397	3833	5.55	0.46	12	0.26	2948.00	35857.00	16800	20250120	-2.56	10360	20240805	58.01	16800	-2.56	20250120	15710	4.20	20250110	16800	-2.56	20250120	10360	58.01	20240805	0.73	N	084010	1000	246 억		1237951	N	N	1	N	00	N
147	20250204	150603	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16090	-460	5	-2.78	924537230	56794	144.68	16630	16640	16090	21500	11590	16550	16278.78	5.29	0	-9704	16823	16686	16523	16386	16223	16605	16305	246	4950	1000	12240	10	1	23414397	3767	5.46	0.45	12	0.24	2948.00	35857.00	16800	20250120	-4.23	10360	20240805	55.31	16800	-4.23	20250120	15710	2.42	20250110	16800	-4.23	20250120	10360	55.31	20240805	0.73	N	084010	1000	246 억		1237951	N	N	1	N	00	N
148	20250204	140602	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16250	-300	5	-1.81	768076540	47108	120.01	16630	16640	16110	21500	11590	16550	16304.59	5.29	0	-10357	16823	16686	16523	16386	16223	16605	16305	246	4950	1000	12240	10	1	23414397	3805	5.51	0.45	12	0.20	2948.00	35857.00	16800	20250120	-3.27	10360	20240805	56.85	16800	-3.27	20250120	15710	3.44	20250110	16800	-3.27	20250120	10360	56.85	20240805	0.73	N	084010	1000	246 억		1237951	N	N	1	N	00	N
149	20250204	130603	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16270	-280	5	-1.69	613959120	37632	95.87	16630	16640	16110	21500	11590	16550	16314.82	5.29	0	-9154	16823	16686	16523	16386	16223	16605	16305	246	4950	1000	12240	10	1	23414397	3810	5.52	0.45	12	0.16	2948.00	35857.00	16800	20250120	-3.15	10360	20240805	57.05	16800	-3.15	20250120	15710	3.56	20250110	16800	-3.15	20250120	10360	57.05	20240805	0.73	N	084010	1000	246 억		1237951	N	N	1	N	00	N
150	20250204	120608	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16230	-320	5	-1.93	490399970	30002	76.43	16630	16640	16210	21500	11590	16550	16345.58	5.29	0	-8091	16823	16686	16523	16386	16223	16605	16305	246	4950	1000	12240	10	1	23414397	3800	5.51	0.45	12	0.13	2948.00	35857.00	16800	20250120	-3.39	10360	20240805	56.66	16800	-3.39	20250120	15710	3.31	20250110	16800	-3.39	20250120	10360	56.66	20240805	0.73	N	084010	1000	246 억		1237951	N	N	1	N	00	N
151	20250204	110555	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16290	-260	5	-1.57	448518930	27425	69.86	16630	16640	16210	21500	11590	16550	16354.38	5.29	0	-7285	16823	16686	16523	16386	16223	16605	16305	246	4950	1000	12240	10	1	23414397	3814	5.53	0.45	12	0.12	2948.00	35857.00	16800	20250120	-3.04	10360	20240805	57.24	16800	-3.04	20250120	15710	3.69	20250110	16800	-3.04	20250120	10360	57.24	20240805	0.73	N	084010	1000	246 억		1237951	N	N	1	N	00	N
152	20250204	100601	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16270	-280	5	-1.69	224520190	13667	34.82	16630	16640	16240	21500	11590	16550	16427.91	5.29	0	-6213	16823	16686	16523	16386	16223	16605	16305	246	4950	1000	12240	10	1	23414397	3810	5.52	0.45	12	0.06	2948.00	35857.00	16800	20250120	-3.15	10360	20240805	57.05	16800	-3.15	20250120	15710	3.56	20250110	16800	-3.15	20250120	10360	57.05	20240805	0.73	N	084010	1000	246 억		1237951	N	N	1	N	00	N
153	20250204	090600	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16550	0	3	0.00	812740	49	0.12	16630	16640	16460	21500	11590	16550	16586.53	5.29	0	20	16823	16686	16523	16386	16223	16605	16305	246	4950	1000	12240	10	1	23414397	3875	5.61	0.46	12	0.00	2948.00	35857.00	16800	20250120	-1.49	10360	20240805	59.75	16800	-1.49	20250120	15710	5.35	20250110	16800	-1.49	20250120	10360	59.75	20240805	0.73	N	084010	1000	246 억		1237951	N	N	1	N	00	N