KissMeData/103140/price/prices-20250201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 83bb6d0fd0 Update 2025-02-25 2977 top30,price

2025-02-25 18:11:47 +09:00

59 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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250225	160812	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58900	-800	5	-1.34	13888918600	235768	80.30	59200	59400	58600	77600	41800	59700	58907.95	20.67	0	-19873	62766	61232	59966	58432	57166	60600	57800	1401	17900	5000	44170	100	1	28024278	16506	10.55	0.83	12	0.84	5582.00	70959.00	78900	20240514	-25.35	38100	20240221	54.59	64100	-8.11	20250218	49850	18.15	20250102	78900	-25.35	20240514	41500	41.93	20240226	1.60	N	103140	5000	1401 억	5792556	N	N	196	N	N
3	20250225	150814	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59000	-700	5	-1.17	12894152900	218881	74.55	59200	59400	58600	77600	41800	59700	58907.99	20.67	0	-20214	62766	61232	59966	58432	57166	60600	57800	1401	17900	5000	44170	100	1	28024278	16534	10.57	0.83	12	0.78	5582.00	70959.00	78900	20240514	-25.22	38100	20240221	54.86	64100	-7.96	20250218	49850	18.36	20250102	78900	-25.22	20240514	41500	42.17	20240226	1.60	N	103140	5000	1401 억	5792556	N	N	255	N	N
4	20250225	140812	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58700	-1000	5	-1.68	10663807200	180998	61.65	59200	59400	58600	77600	41800	59700	58915.00	20.67	0	-29049	62766	61232	59966	58432	57166	60600	57800	1401	17900	5000	44170	100	1	28024278	16450	10.52	0.83	12	0.65	5582.00	70959.00	78900	20240514	-25.60	38100	20240221	54.07	64100	-8.42	20250218	49850	17.75	20250102	78900	-25.60	20240514	41500	41.45	20240226	1.60	N	103140	5000	1401 억	5792556	N	N	255	N	N
5	20250225	130817	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58700	-1000	5	-1.68	9002159700	152738	52.02	59200	59400	58600	77600	41800	59700	58936.60	20.67	0	-28664	62766	61232	59966	58432	57166	60600	57800	1401	17900	5000	44170	100	1	28024278	16450	10.52	0.83	12	0.55	5582.00	70959.00	78900	20240514	-25.60	38100	20240221	54.07	64100	-8.42	20250218	49850	17.75	20250102	78900	-25.60	20240514	41500	41.45	20240226	1.60	N	103140	5000	1401 억	5792556	N	N	255	N	N
6	20250225	120812	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59000	-700	5	-1.17	7728647800	131103	44.65	59200	59400	58600	77600	41800	59700	58948.70	20.67	0	-21958	62766	61232	59966	58432	57166	60600	57800	1401	17900	5000	44170	100	1	28024278	16534	10.57	0.83	12	0.47	5582.00	70959.00	78900	20240514	-25.22	38100	20240221	54.86	64100	-7.96	20250218	49850	18.36	20250102	78900	-25.22	20240514	41500	42.17	20240226	1.60	N	103140	5000	1401 억	5792556	N	N	255	N	N
7	20250225	110813	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59000	-700	5	-1.17	6503942600	110345	37.58	59200	59400	58600	77600	41800	59700	58939.17	20.67	0	-21974	62766	61232	59966	58432	57166	60600	57800	1401	17900	5000	44170	100	1	28024278	16534	10.57	0.83	12	0.39	5582.00	70959.00	78900	20240514	-25.22	38100	20240221	54.86	64100	-7.96	20250218	49850	18.36	20250102	78900	-25.22	20240514	41500	42.17	20240226	1.60	N	103140	5000	1401 억	5792556	N	N	255	N	N
8	20250225	100811	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59300	-400	5	-0.67	4048061400	68675	23.39	59200	59400	58700	77600	41800	59700	58940.84	20.67	0	-16308	62766	61232	59966	58432	57166	60600	57800	1401	17900	5000	44170	100	1	28024278	16618	10.62	0.84	12	0.25	5582.00	70959.00	78900	20240514	-24.84	38100	20240221	55.64	64100	-7.49	20250218	49850	18.96	20250102	78900	-24.84	20240514	41500	42.89	20240226	1.60	N	103140	5000	1401 억	5792556	N	N	255	N	N
9	20250225	090817	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58800	-900	5	-1.51	1124308000	19050	6.49	59200	59400	58700	77600	41800	59700	59004.41	20.67	0	-7707	62766	61232	59966	58432	57166	60600	57800	1401	17900	5000	44170	100	1	28024278	16478	10.53	0.83	12	0.07	5582.00	70959.00	78900	20240514	-25.48	38100	20240221	54.33	64100	-8.27	20250218	49850	17.95	20250102	78900	-25.48	20240514	41500	41.69	20240226	1.60	N	103140	5000	1401 억	5792556	N	N	255	N	N
10	20250224	160807	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59700	-1000	5	-1.65	17519311200	292952	71.29	60000	61500	58700	78900	42500	60700	59798.50	20.90	0	-68771	63566	62132	60666	59232	57766	61400	58500	1401	18200	5000	44910	100	1	28024278	16730	10.70	0.84	12	1.05	5582.00	70959.00	78900	20240514	-24.33	38100	20240213	56.69	64100	-6.86	20250218	49850	19.76	20250102	78900	-24.33	20240514	41500	43.86	20240226	1.48	N	103140	5000	1401 억	5857958	N	N	255	N	N
11	20250224	150806	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59800	-900	5	-1.48	16607956000	277702	67.58	60000	61500	58700	78900	42500	60700	59800.06	20.90	0	-63766	63566	62132	60666	59232	57766	61400	58500	1401	18200	5000	44910	100	1	28024278	16759	10.71	0.84	12	0.99	5582.00	70959.00	78900	20240514	-24.21	38100	20240213	56.96	64100	-6.71	20250218	49850	19.96	20250102	78900	-24.21	20240514	41500	44.10	20240226	1.48	N	103140	5000	1401 억	5857958	N	N	929	N	N
12	20250224	140805	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59400	-1300	5	-2.14	14677239700	245242	59.68	60000	61500	58700	78900	42500	60700	59842.70	20.90	0	-59755	63566	62132	60666	59232	57766	61400	58500	1401	18200	5000	44910	100	1	28024278	16646	10.64	0.84	12	0.88	5582.00	70959.00	78900	20240514	-24.71	38100	20240213	55.91	64100	-7.33	20250218	49850	19.16	20250102	78900	-24.71	20240514	41500	43.13	20240226	1.48	N	103140	5000	1401 억	5857958	N	N	929	N	N
13	20250224	130807	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59400	-1300	5	-2.14	13909947700	232333	56.54	60000	61500	58700	78900	42500	60700	59865.30	20.90	0	-53883	63566	62132	60666	59232	57766	61400	58500	1401	18200	5000	44910	100	1	28024278	16646	10.64	0.84	12	0.83	5582.00	70959.00	78900	20240514	-24.71	38100	20240213	55.91	64100	-7.33	20250218	49850	19.16	20250102	78900	-24.71	20240514	41500	43.13	20240226	1.48	N	103140	5000	1401 억	5857958	N	N	929	N	N
14	20250224	120804	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59800	-900	5	-1.48	12887379700	215154	52.36	60000	61500	58700	78900	42500	60700	59892.72	20.90	0	-52408	63566	62132	60666	59232	57766	61400	58500	1401	18200	5000	44910	100	1	28024278	16759	10.71	0.84	12	0.77	5582.00	70959.00	78900	20240514	-24.21	38100	20240213	56.96	64100	-6.71	20250218	49850	19.96	20250102	78900	-24.21	20240514	41500	44.10	20240226	1.48	N	103140	5000	1401 억	5857958	N	N	929	N	N
15	20250224	110802	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59800	-900	5	-1.48	11630050500	194102	47.24	60000	61500	58700	78900	42500	60700	59911.07	20.90	0	-49028	63566	62132	60666	59232	57766	61400	58500	1401	18200	5000	44910	100	1	28024278	16759	10.71	0.84	12	0.69	5582.00	70959.00	78900	20240514	-24.21	38100	20240213	56.96	64100	-6.71	20250218	49850	19.96	20250102	78900	-24.21	20240514	41500	44.10	20240226	1.48	N	103140	5000	1401 억	5857958	N	N	929	N	N
16	20250224	100803	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59000	-1700	5	-2.80	10045544600	167377	40.73	60000	61500	58700	78900	42500	60700	60011.25	20.90	0	-43533	63566	62132	60666	59232	57766	61400	58500	1401	18200	5000	44910	100	1	28024278	16534	10.57	0.83	12	0.60	5582.00	70959.00	78900	20240514	-25.22	38100	20240213	54.86	64100	-7.96	20250218	49850	18.36	20250102	78900	-25.22	20240514	41500	42.17	20240226	1.48	N	103140	5000	1401 억	5857958	N	N	929	N	N
17	20250224	090808	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	60900	200	2	0.33	3275869300	53760	13.08	60000	61500	60000	78900	42500	60700	60941.87	20.90	0	-4302	63566	62132	60666	59232	57766	61400	58500	1401	18200	5000	44910	100	1	28024278	17067	10.91	0.86	12	0.19	5582.00	70959.00	78900	20240514	-22.81	38100	20240213	59.84	64100	-4.99	20250218	49850	22.17	20250102	78900	-22.81	20240514	41500	46.75	20240226	1.48	N	103140	5000	1401 억	5857958	N	N	929	N	N
18	20250221	160801	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	60700	300	2	0.50	24765458500	408717	65.49	60800	62100	59200	78500	42300	60400	60593.18	21.12	0	-59219	63533	61966	60533	58966	57533	61250	58250	1401	18100	5000	44690	100	1	28024278	17011	10.87	0.86	12	1.46	5582.00	70959.00	78900	20240514	-23.07	37550	20240208	61.65	64100	-5.30	20250218	49850	21.77	20250102	78900	-23.07	20240514	38100	59.32	20240221	1.43	N	103140	5000	1401 억	5919317	N	N	929	N	N
19	20250221	150804	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	60600	200	2	0.33	23450415600	387030	62.02	60800	62100	59200	78500	42300	60400	60590.78	21.12	0	-59234	63533	61966	60533	58966	57533	61250	58250	1401	18100	5000	44690	100	1	28024278	16983	10.86	0.85	12	1.38	5582.00	70959.00	78900	20240514	-23.19	37550	20240208	61.38	64100	-5.46	20250218	49850	21.56	20250102	78900	-23.19	20240514	38100	59.06	20240221	1.43	N	103140	5000	1401 억	5919317	N	N	1750	N	N
20	20250221	140803	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	60600	200	2	0.33	20914090300	345250	55.32	60800	62100	59200	78500	42300	60400	60576.75	21.12	0	-55966	63533	61966	60533	58966	57533	61250	58250	1401	18100	5000	44690	100	1	28024278	16983	10.86	0.85	12	1.23	5582.00	70959.00	78900	20240514	-23.19	37550	20240208	61.38	64100	-5.46	20250218	49850	21.56	20250102	78900	-23.19	20240514	38100	59.06	20240221	1.43	N	103140	5000	1401 억	5919317	N	N	1750	N	N
21	20250221	130802	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	60400	0	3	0.00	18933260600	312499	50.07	60800	62100	59200	78500	42300	60400	60586.74	21.12	0	-48682	63533	61966	60533	58966	57533	61250	58250	1401	18100	5000	44690	100	1	28024278	16927	10.82	0.85	12	1.12	5582.00	70959.00	78900	20240514	-23.45	37550	20240208	60.85	64100	-5.77	20250218	49850	21.16	20250102	78900	-23.45	20240514	38100	58.53	20240221	1.43	N	103140	5000	1401 억	5919317	N	N	1750	N	N
22	20250221	120804	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	60200	-200	5	-0.33	17009937200	280615	44.97	60800	62100	59200	78500	42300	60400	60616.78	21.12	0	-55516	63533	61966	60533	58966	57533	61250	58250	1401	18100	5000	44690	100	1	28024278	16871	10.78	0.85	12	1.00	5582.00	70959.00	78900	20240514	-23.70	37550	20240208	60.32	64100	-6.08	20250218	49850	20.76	20250102	78900	-23.70	20240514	38100	58.01	20240221	1.43	N	103140	5000	1401 억	5919317	N	N	1750	N	N
23	20250221	110759	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	60300	-100	5	-0.17	15337193900	252805	40.51	60800	62100	59200	78500	42300	60400	60668.27	21.12	0	-53778	63533	61966	60533	58966	57533	61250	58250	1401	18100	5000	44690	100	1	28024278	16899	10.80	0.85	12	0.90	5582.00	70959.00	78900	20240514	-23.57	37550	20240208	60.59	64100	-5.93	20250218	49850	20.96	20250102	78900	-23.57	20240514	38100	58.27	20240221	1.43	N	103140	5000	1401 억	5919317	N	N	1750	N	N
24	20250221	100801	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59900	-500	5	-0.83	12782989500	210424	33.72	60800	62100	59200	78500	42300	60400	60749.03	21.12	0	-50197	63533	61966	60533	58966	57533	61250	58250	1401	18100	5000	44690	100	1	28024278	16787	10.73	0.84	12	0.75	5582.00	70959.00	78900	20240514	-24.08	37550	20240208	59.52	64100	-6.55	20250218	49850	20.16	20250102	78900	-24.08	20240514	38100	57.22	20240221	1.43	N	103140	5000	1401 억	5919317	N	N	1750	N	N
25	20250221	090803	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	60400	0	3	0.00	5941379900	96804	15.51	60800	62100	60400	78500	42300	60400	61377.19	21.12	0	-8060	63533	61966	60533	58966	57533	61250	58250	1401	18100	5000	44690	100	1	28024278	16927	10.82	0.85	12	0.35	5582.00	70959.00	78900	20240514	-23.45	37550	20240208	60.85	64100	-5.77	20250218	49850	21.16	20250102	78900	-23.45	20240514	38100	58.53	20240221	1.43	N	103140	5000	1401 억	5919317	N	N	1750	N	N
26	20250220	160758	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	60400	1500	2	2.55	37510945100	621492	129.75	61500	62100	59100	76500	41300	58900	60356.25	21.66	0	-138833	61833	60366	59533	58066	57233	59950	57650	1401	17600	5000	43580	100	1	28024278	16927	10.82	0.85	12	2.22	5582.00	70959.00	78900	20240514	-23.45	37550	20240208	60.85	64100	-5.77	20250218	49850	21.16	20250102	78900	-23.45	20240514	38100	58.53	20240221	1.34	N	103140	5000	1401 억	6069852	N	N	1750	N	N
27	20250220	150800	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	60100	1200	2	2.04	35396059000	586397	122.42	61500	62100	59100	76500	41300	58900	60361.96	21.66	0	-146292	61833	60366	59533	58066	57233	59950	57650	1401	17600	5000	43580	100	1	28024278	16843	10.77	0.85	12	2.09	5582.00	70959.00	78900	20240514	-23.83	37550	20240208	60.05	64100	-6.24	20250218	49850	20.56	20250102	78900	-23.83	20240514	38100	57.74	20240221	1.34	N	103140	5000	1401 억	6069852	N	N	217	N	N
28	20250220	140800	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	60500	1600	2	2.72	32387905700	536434	111.99	61500	62100	59100	76500	41300	58900	60376.34	21.66	0	-134787	61833	60366	59533	58066	57233	59950	57650	1401	17600	5000	43580	100	1	28024278	16955	10.84	0.85	12	1.91	5582.00	70959.00	78900	20240514	-23.32	37550	20240208	61.12	64100	-5.62	20250218	49850	21.36	20250102	78900	-23.32	20240514	38100	58.79	20240221	1.34	N	103140	5000	1401 억	6069852	N	N	217	N	N
29	20250220	130758	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59900	1000	2	1.70	27598014300	457103	95.43	61500	62100	59100	76500	41300	58900	60375.96	21.66	0	-125876	61833	60366	59533	58066	57233	59950	57650	1401	17600	5000	43580	100	1	28024278	16787	10.73	0.84	12	1.63	5582.00	70959.00	78900	20240514	-24.08	37550	20240208	59.52	64100	-6.55	20250218	49850	20.16	20250102	78900	-24.08	20240514	38100	57.22	20240221	1.34	N	103140	5000	1401 억	6069852	N	N	217	N	N
30	20250220	120759	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59800	900	2	1.53	25345164200	419558	87.59	61500	62100	59100	76500	41300	58900	60409.24	21.66	0	-114690	61833	60366	59533	58066	57233	59950	57650	1401	17600	5000	43580	100	1	28024278	16759	10.71	0.84	12	1.50	5582.00	70959.00	78900	20240514	-24.21	37550	20240208	59.25	64100	-6.71	20250218	49850	19.96	20250102	78900	-24.21	20240514	38100	56.96	20240221	1.34	N	103140	5000	1401 억	6069852	N	N	217	N	N
31	20250220	110759	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59800	900	2	1.53	23192380600	383432	80.05	61500	62100	59100	76500	41300	58900	60486.34	21.66	0	-102506	61833	60366	59533	58066	57233	59950	57650	1401	17600	5000	43580	100	1	28024278	16759	10.71	0.84	12	1.37	5582.00	70959.00	78900	20240514	-24.21	37550	20240208	59.25	64100	-6.71	20250218	49850	19.96	20250102	78900	-24.21	20240514	38100	56.96	20240221	1.34	N	103140	5000	1401 억	6069852	N	N	217	N	N
32	20250220	100758	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59400	500	2	0.85	18408579300	303386	63.34	61500	62100	59100	76500	41300	58900	60677.15	21.66	0	-65022	61833	60366	59533	58066	57233	59950	57650	1401	17600	5000	43580	100	1	28024278	16646	10.64	0.84	12	1.08	5582.00	70959.00	78900	20240514	-24.71	37550	20240208	58.19	64100	-7.33	20250218	49850	19.16	20250102	78900	-24.71	20240514	38100	55.91	20240221	1.34	N	103140	5000	1401 억	6069852	N	N	217	N	N
33	20250220	090802	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	60900	2000	2	3.40	5497372700	90025	18.79	61500	61500	60400	76500	41300	58900	61065.22	21.66	0	-32851	61833	60366	59533	58066	57233	59950	57650	1401	17600	5000	43580	100	1	28024278	17067	10.91	0.86	12	0.32	5582.00	70959.00	78900	20240514	-22.81	37550	20240208	62.18	64100	-4.99	20250218	49850	22.17	20250102	78900	-22.81	20240514	38100	59.84	20240221	1.34	N	103140	5000	1401 억	6069852	N	N	217	N	N
34	20250219	160756	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58900	-2100	5	-3.44	28302800200	476928	41.16	60800	61000	58700	79300	42700	61000	59344.89	21.97	0	-72069	65600	63300	61800	59500	58000	64450	60650	1401	18300	5000	45140	100	1	28024278	16506	10.55	0.83	12	1.70	5582.00	70959.00	78900	20240514	-25.35	37550	20240208	56.86	64100	-8.11	20250218	49850	18.15	20250102	78900	-25.35	20240514	38100	54.59	20240221	1.42	N	103140	5000	1401 억	6155945	N	N	217	N	N
35	20250219	150758	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59000	-2000	5	-3.28	27214145500	458448	39.56	60800	61000	58700	79300	42700	61000	59361.46	21.97	0	-69588	65600	63300	61800	59500	58000	64450	60650	1401	18300	5000	45140	100	1	28024278	16534	10.57	0.83	12	1.64	5582.00	70959.00	78900	20240514	-25.22	37550	20240208	57.12	64100	-7.96	20250218	49850	18.36	20250102	78900	-25.22	20240514	38100	54.86	20240221	1.42	N	103140	5000	1401 억	6155945	N	N	1701	N	N
36	20250219	140755	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59000	-2000	5	-3.28	24352739400	409853	35.37	60800	61000	58800	79300	42700	61000	59418.22	21.97	0	-72565	65600	63300	61800	59500	58000	64450	60650	1401	18300	5000	45140	100	1	28024278	16534	10.57	0.83	12	1.46	5582.00	70959.00	78900	20240514	-25.22	37550	20240208	57.12	64100	-7.96	20250218	49850	18.36	20250102	78900	-25.22	20240514	38100	54.86	20240221	1.42	N	103140	5000	1401 억	6155945	N	N	1701	N	N
37	20250219	130756	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58900	-2100	5	-3.44	22415435400	377003	32.53	60800	61000	58800	79300	42700	61000	59456.90	21.97	0	-72174	65600	63300	61800	59500	58000	64450	60650	1401	18300	5000	45140	100	1	28024278	16506	10.55	0.83	12	1.35	5582.00	70959.00	78900	20240514	-25.35	37550	20240208	56.86	64100	-8.11	20250218	49850	18.15	20250102	78900	-25.35	20240514	38100	54.59	20240221	1.42	N	103140	5000	1401 억	6155945	N	N	1701	N	N
38	20250219	120754	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59100	-1900	5	-3.11	18965352000	318552	27.49	60800	61000	58800	79300	42700	61000	59536.11	21.97	0	-60430	65600	63300	61800	59500	58000	64450	60650	1401	18300	5000	45140	100	1	28024278	16562	10.59	0.83	12	1.14	5582.00	70959.00	78900	20240514	-25.10	37550	20240208	57.39	64100	-7.80	20250218	49850	18.56	20250102	78900	-25.10	20240514	38100	55.12	20240221	1.42	N	103140	5000	1401 억	6155945	N	N	1701	N	N
39	20250219	110756	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59300	-1700	5	-2.79	16134807900	270692	23.36	60800	61000	58800	79300	42700	61000	59605.76	21.97	0	-47128	65600	63300	61800	59500	58000	64450	60650	1401	18300	5000	45140	100	1	28024278	16618	10.62	0.84	12	0.97	5582.00	70959.00	78900	20240514	-24.84	37550	20240208	57.92	64100	-7.49	20250218	49850	18.96	20250102	78900	-24.84	20240514	38100	55.64	20240221	1.42	N	103140	5000	1401 억	6155945	N	N	1701	N	N
40	20250219	100756	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59400	-1600	5	-2.62	10556821700	176316	15.21	60800	61000	59300	79300	42700	61000	59874.42	21.97	0	-21707	65600	63300	61800	59500	58000	64450	60650	1401	18300	5000	45140	100	1	28024278	16646	10.64	0.84	12	0.63	5582.00	70959.00	78900	20240514	-24.71	37550	20240208	58.19	64100	-7.33	20250218	49850	19.16	20250102	78900	-24.71	20240514	38100	55.91	20240221	1.42	N	103140	5000	1401 억	6155945	N	N	1701	N	N
41	20250219	090757	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	60700	-300	5	-0.49	1679188300	27814	2.40	60800	61000	59700	79300	42700	61000	60371.99	21.97	0	-5849	65600	63300	61800	59500	58000	64450	60650	1401	18300	5000	45140	100	1	28024278	17011	10.87	0.86	12	0.10	5582.00	70959.00	78900	20240514	-23.07	37550	20240208	61.65	64100	-5.30	20250218	49850	21.77	20250102	78900	-23.07	20240514	38100	59.32	20240221	1.42	N	103140	5000	1401 억	6155945	N	N	1701	N	N
42	20250218	160754	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	61000	1600	2	2.69	71648499500	1156434	237.53	60900	64100	60300	77200	41600	59400	61957.38	22.36	0	-103609	62200	60800	58300	56900	54400	61500	57600	1401	17800	5000	43950	100	1	28024278	17095	10.93	0.86	12	4.13	5582.00	70959.00	78900	20240514	-22.69	37550	20240208	62.45	64100	-4.84	20250218	49850	22.37	20250102	78900	-22.69	20240514	38100	60.10	20240221	1.46	N	103140	5000	1401 억	6265396	N	N	1701	N	N
43	20250218	150755	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	60900	1500	2	2.53	69480727100	1120887	230.23	60900	64100	60300	77200	41600	59400	61987.64	22.36	0	-105024	62200	60800	58300	56900	54400	61500	57600	1401	17800	5000	43950	100	1	28024278	17067	10.91	0.86	12	4.00	5582.00	70959.00	78900	20240514	-22.81	37550	20240208	62.18	64100	-4.99	20250218	49850	22.17	20250102	78900	-22.81	20240514	38100	59.84	20240221	1.46	N	103140	5000	1401 억	6265396	N	N	635	N	N
44	20250218	140755	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	60600	1200	2	2.02	63567660400	1023430	210.21	60900	64100	60300	77200	41600	59400	62112.79	22.36	0	-120739	62200	60800	58300	56900	54400	61500	57600	1401	17800	5000	43950	100	1	28024278	16983	10.86	0.85	12	3.65	5582.00	70959.00	78900	20240514	-23.19	37550	20240208	61.38	64100	-5.46	20250218	49850	21.56	20250102	78900	-23.19	20240514	38100	59.06	20240221	1.46	N	103140	5000	1401 억	6265396	N	N	635	N	N
45	20250218	130752	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	61200	1800	2	3.03	55745014700	894516	183.73	60900	64100	60700	77200	41600	59400	62319.16	22.36	0	-118453	62200	60800	58300	56900	54400	61500	57600	1401	17800	5000	43950	100	1	28024278	17151	10.96	0.86	12	3.19	5582.00	70959.00	78900	20240514	-22.43	37550	20240208	62.98	64100	-4.52	20250218	49850	22.77	20250102	78900	-22.43	20240514	38100	60.63	20240221	1.46	N	103140	5000	1401 억	6265396	N	N	635	N	N
46	20250218	120754	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	62200	2800	2	4.71	48484932100	776996	159.60	60900	64100	60700	77200	41600	59400	62401.11	22.36	0	-52725	62200	60800	58300	56900	54400	61500	57600	1401	17800	5000	43950	100	1	28024278	17431	11.14	0.88	12	2.77	5582.00	70959.00	78900	20240514	-21.17	37550	20240208	65.65	64100	-2.96	20250218	49850	24.77	20250102	78900	-21.17	20240514	38100	63.25	20240221	1.46	N	103140	5000	1401 억	6265396	N	N	635	N	N
47	20250218	110752	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	62600	3200	2	5.39	45504882600	729183	149.78	60900	64100	60700	77200	41600	59400	62405.96	22.36	0	-49936	62200	60800	58300	56900	54400	61500	57600	1401	17800	5000	43950	100	1	28024278	17543	11.21	0.88	12	2.60	5582.00	70959.00	78900	20240514	-20.66	37550	20240208	66.71	64100	-2.34	20250218	49850	25.58	20250102	78900	-20.66	20240514	38100	64.30	20240221	1.46	N	103140	5000	1401 억	6265396	N	N	635	N	N
48	20250218	100752	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	61900	2500	2	4.21	37632568000	603233	123.90	60900	64100	60700	77200	41600	59400	62385.59	22.36	0	-41493	62200	60800	58300	56900	54400	61500	57600	1401	17800	5000	43950	100	1	28024278	17347	11.09	0.87	12	2.15	5582.00	70959.00	78900	20240514	-21.55	37550	20240208	64.85	64100	-3.43	20250218	49850	24.17	20250102	78900	-21.55	20240514	38100	62.47	20240221	1.46	N	103140	5000	1401 억	6265396	N	N	635	N	N
49	20250218	090755	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	61800	2400	2	4.04	9855635700	158513	32.56	60900	63100	60700	77200	41600	59400	62178.37	22.36	0	-11086	62200	60800	58300	56900	54400	61500	57600	1401	17800	5000	43950	100	1	28024278	17319	11.07	0.87	12	0.57	5582.00	70959.00	78900	20240514	-21.67	37550	20240208	64.58	63100	-2.06	20250218	49850	23.97	20250102	78900	-21.67	20240514	38100	62.20	20240221	1.46	N	103140	5000	1401 억	6265396	N	N	635	N	N
50	20250217	160752	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59400	3600	2	6.45	28124096500	482667	241.86	55800	59700	55800	72500	39100	55800	58271.49	22.00	0	109450	57400	56600	55800	55000	54200	56200	54600	1401	16700	5000	41290	100	1	28024278	16646	10.64	0.84	12	1.72	5582.00	70959.00	78900	20240514	-24.71	37550	20240208	58.19	59700	-0.50	20250217	49850	19.16	20250102	78900	-24.71	20240514	38100	55.91	20240221	1.42	N	103140	5000	1401 억	6166304	N	N	635	N	N
51	20250217	150751	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59300	3500	2	6.27	27064287000	464814	232.91	55800	59700	55800	72500	39100	55800	58231.29	22.00	0	109366	57400	56600	55800	55000	54200	56200	54600	1401	16700	5000	41290	100	1	28024278	16618	10.62	0.84	12	1.66	5582.00	70959.00	78900	20240514	-24.84	37550	20240208	57.92	59700	-0.67	20250217	49850	18.96	20250102	78900	-24.84	20240514	38100	55.64	20240221	1.42	N	103140	5000	1401 억	6166304	N	N	1881	N	N
52	20250217	140751	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59500	3700	2	6.63	24026504800	413737	207.32	55800	59700	55800	72500	39100	55800	58077.43	22.00	0	116659	57400	56600	55800	55000	54200	56200	54600	1401	16700	5000	41290	100	1	28024278	16674	10.66	0.84	12	1.48	5582.00	70959.00	78900	20240514	-24.59	37550	20240208	58.46	59700	-0.34	20250217	49850	19.36	20250102	78900	-24.59	20240514	38100	56.17	20240221	1.42	N	103140	5000	1401 억	6166304	N	N	1881	N	N
53	20250217	130753	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59000	3200	2	5.73	19634973900	339534	170.14	55800	59200	55800	72500	39100	55800	57835.18	22.00	0	91838	57400	56600	55800	55000	54200	56200	54600	1401	16700	5000	41290	100	1	28024278	16534	10.57	0.83	12	1.21	5582.00	70959.00	78900	20240514	-25.22	37550	20240208	57.12	59200	-0.34	20250217	49850	18.36	20250102	78900	-25.22	20240514	38100	54.86	20240221	1.42	N	103140	5000	1401 억	6166304	N	N	1881	N	N
54	20250217	120754	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58900	3100	2	5.56	17024722200	295237	147.94	55800	59200	55800	72500	39100	55800	57670.93	22.00	0	83184	57400	56600	55800	55000	54200	56200	54600	1401	16700	5000	41290	100	1	28024278	16506	10.55	0.83	12	1.05	5582.00	70959.00	78900	20240514	-25.35	37550	20240208	56.86	59200	-0.51	20250217	49850	18.15	20250102	78900	-25.35	20240514	38100	54.59	20240221	1.42	N	103140	5000	1401 억	6166304	N	N	1881	N	N
55	20250217	110753	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58200	2400	2	4.30	11371004000	198719	99.58	55800	58500	55800	72500	39100	55800	57228.71	22.00	0	53356	57400	56600	55800	55000	54200	56200	54600	1401	16700	5000	41290	100	1	28024278	16310	10.43	0.82	12	0.71	5582.00	70959.00	78900	20240514	-26.24	37550	20240208	54.99	58800	-1.02	20250211	49850	16.75	20250102	78900	-26.24	20240514	38100	52.76	20240221	1.42	N	103140	5000	1401 억	6166304	N	N	1881	N	N
56	20250217	100750	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	57100	1300	2	2.33	5290619400	93564	46.88	55800	57300	55800	72500	39100	55800	56553.51	22.00	0	22040	57400	56600	55800	55000	54200	56200	54600	1401	16700	5000	41290	100	1	28024278	16002	10.23	0.80	12	0.33	5582.00	70959.00	78900	20240514	-27.63	37550	20240208	52.06	58800	-2.89	20250211	49850	14.54	20250102	78900	-27.63	20240514	38100	49.87	20240221	1.42	N	103140	5000	1401 억	6166304	N	N	1881	N	N
57	20250217	090752	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	56000	200	2	0.36	909026700	16235	8.14	55800	56400	55800	72500	39100	55800	56004.38	22.00	0	1212	57400	56600	55800	55000	54200	56200	54600	1401	16700	5000	41290	100	1	28024278	15694	10.03	0.79	12	0.06	5582.00	70959.00	78900	20240514	-29.02	37550	20240208	49.13	58800	-4.76	20250211	49850	12.34	20250102	78900	-29.02	20240514	38100	46.98	20240221	1.42	N	103140	5000	1401 억	6166304	N	N	1881	N	N
58	20250214	160747	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55800	-200	5	-0.36	11075294500	198309	81.68	56500	56600	55000	72800	39200	56000	55848.73	22.00	0	15842	57266	56632	55666	55032	54066	56800	55200	1401	16800	5000	41440	100	1	28024278	15638	10.00	0.79	12	0.71	5582.00	70959.00	78900	20240514	-29.28	37550	20240208	48.60	58800	-5.10	20250211	49850	11.94	20250102	78900	-29.28	20240514	38100	46.46	20240221	1.41	N	103140	5000	1401 억	6166542	N	N	1881	N	N
59	20250214	150746	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55800	-200	5	-0.36	10399053200	186193	76.69	56500	56600	55000	72800	39200	56000	55850.90	22.00	0	14618	57266	56632	55666	55032	54066	56800	55200	1401	16800	5000	41440	100	1	28024278	15638	10.00	0.79	12	0.66	5582.00	70959.00	78900	20240514	-29.28	37550	20240208	48.60	58800	-5.10	20250211	49850	11.94	20250102	78900	-29.28	20240514	38100	46.46	20240221	1.41	N	103140	5000	1401 억	6166542	N	N	661	N	N
60	20250214	140747	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55800	-200	5	-0.36	8648403900	154884	63.79	56500	56600	55000	72800	39200	56000	55837.89	22.00	0	7571	57266	56632	55666	55032	54066	56800	55200	1401	16800	5000	41440	100	1	28024278	15638	10.00	0.79	12	0.55	5582.00	70959.00	78900	20240514	-29.28	37550	20240208	48.60	58800	-5.10	20250211	49850	11.94	20250102	78900	-29.28	20240514	38100	46.46	20240221	1.41	N	103140	5000	1401 억	6166542	N	N	661	N	N
61	20250214	130750	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	56100	100	2	0.18	7699321600	137909	56.80	56500	56600	55000	72800	39200	56000	55828.94	22.00	0	10080	57266	56632	55666	55032	54066	56800	55200	1401	16800	5000	41440	100	1	28024278	15722	10.05	0.79	12	0.49	5582.00	70959.00	78900	20240514	-28.90	37550	20240208	49.40	58800	-4.59	20250211	49850	12.54	20250102	78900	-28.90	20240514	38100	47.24	20240221	1.41	N	103140	5000	1401 억	6166542	N	N	661	N	N
62	20250214	120747	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	56200	200	2	0.36	6669875300	119573	49.25	56500	56600	55000	72800	39200	56000	55780.69	22.00	0	3524	57266	56632	55666	55032	54066	56800	55200	1401	16800	5000	41440	100	1	28024278	15750	10.07	0.79	12	0.43	5582.00	70959.00	78900	20240514	-28.77	37550	20240208	49.67	58800	-4.42	20250211	49850	12.74	20250102	78900	-28.77	20240514	38100	47.51	20240221	1.41	N	103140	5000	1401 억	6166542	N	N	661	N	N
63	20250214	110743	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	56000	0	3	0.00	5645086700	101316	41.73	56500	56600	55000	72800	39200	56000	55717.48	22.00	0	-4908	57266	56632	55666	55032	54066	56800	55200	1401	16800	5000	41440	100	1	28024278	15694	10.03	0.79	12	0.36	5582.00	70959.00	78900	20240514	-29.02	37550	20240208	49.13	58800	-4.76	20250211	49850	12.34	20250102	78900	-29.02	20240514	38100	46.98	20240221	1.41	N	103140	5000	1401 억	6166542	N	N	661	N	N
64	20250214	100745	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55700	-300	5	-0.54	3909866900	70364	28.98	56500	56600	55000	72800	39200	56000	55565.99	22.00	0	-9695	57266	56632	55666	55032	54066	56800	55200	1401	16800	5000	41440	100	1	28024278	15610	9.98	0.78	12	0.25	5582.00	70959.00	78900	20240514	-29.40	37550	20240208	48.34	58800	-5.27	20250211	49850	11.74	20250102	78900	-29.40	20240514	38100	46.19	20240221	1.41	N	103140	5000	1401 억	6166542	N	N	661	N	N
65	20250214	090749	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55600	-400	5	-0.71	784186800	13960	5.75	56500	56600	55600	72800	39200	56000	56174.46	22.00	0	-6179	57266	56632	55666	55032	54066	56800	55200	1401	16800	5000	41440	100	1	28024278	15581	9.96	0.78	12	0.05	5582.00	70959.00	78900	20240514	-29.53	37550	20240208	48.07	58800	-5.44	20250211	49850	11.53	20250102	78900	-29.53	20240514	38100	45.93	20240221	1.41	N	103140	5000	1401 억	6166542	N	N	661	N	N
66	20250213	160740	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	56000	100	2	0.18	13431017000	241175	85.08	56000	56300	54700	72600	39200	55900	55689.42	22.01	-832	-94	57700	56800	55400	54500	53100	57250	54950	1401	16700	5000	41360	100	1	28024278	15694	10.03	0.79	12	0.86	5582.00	70959.00	78900	20240514	-29.02	37550	20240208	49.13	58800	-4.76	20250211	49850	12.34	20250102	78900	-29.02	20240514	38100	46.98	20240213	1.31	N	103140	5000	1401 억	6167002	N	N	661	N	N
67	20250213	150741	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55800	-100	5	-0.18	11562945800	207813	73.31	56000	56300	54700	72600	39200	55900	55641.11	22.01	-832	-8738	57700	56800	55400	54500	53100	57250	54950	1401	16700	5000	41360	100	1	28024278	15638	10.00	0.79	12	0.74	5582.00	70959.00	78900	20240514	-29.28	37550	20240208	48.60	58800	-5.10	20250211	49850	11.94	20250102	78900	-29.28	20240514	38100	46.46	20240213	1.31	N	103140	5000	1401 억	6167002	N	N	5816	N	N
68	20250213	140740	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55500	-400	5	-0.72	9497600700	170898	60.29	56000	56200	54700	72600	39200	55900	55574.67	22.01	-832	-20762	57700	56800	55400	54500	53100	57250	54950	1401	16700	5000	41360	100	1	28024278	15553	9.94	0.78	12	0.61	5582.00	70959.00	78900	20240514	-29.66	37550	20240208	47.80	58800	-5.61	20250211	49850	11.33	20250102	78900	-29.66	20240514	38100	45.67	20240213	1.31	N	103140	5000	1401 억	6167002	N	N	5816	N	N
69	20250213	130739	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55600	-300	5	-0.54	8315434200	149616	52.78	56000	56200	54700	72600	39200	55900	55578.51	22.01	-832	-15546	57700	56800	55400	54500	53100	57250	54950	1401	16700	5000	41360	100	1	28024278	15581	9.96	0.78	12	0.53	5582.00	70959.00	78900	20240514	-29.53	37550	20240208	48.07	58800	-5.44	20250211	49850	11.53	20250102	78900	-29.53	20240514	38100	45.93	20240213	1.31	N	103140	5000	1401 억	6167002	N	N	5816	N	N
70	20250213	120740	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55700	-200	5	-0.36	7202181800	129655	45.74	56000	56200	54700	72600	39200	55900	55548.82	22.01	-832	-9418	57700	56800	55400	54500	53100	57250	54950	1401	16700	5000	41360	100	1	28024278	15610	9.98	0.78	12	0.46	5582.00	70959.00	78900	20240514	-29.40	37550	20240208	48.34	58800	-5.27	20250211	49850	11.74	20250102	78900	-29.40	20240514	38100	46.19	20240213	1.31	N	103140	5000	1401 억	6167002	N	N	5816	N	N
71	20250213	110738	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55600	-300	5	-0.54	6134442900	110554	39.00	56000	56000	54700	72600	39200	55900	55488.20	22.01	-832	-8343	57700	56800	55400	54500	53100	57250	54950	1401	16700	5000	41360	100	1	28024278	15581	9.96	0.78	12	0.39	5582.00	70959.00	78900	20240514	-29.53	37550	20240208	48.07	58800	-5.44	20250211	49850	11.53	20250102	78900	-29.53	20240514	38100	45.93	20240213	1.31	N	103140	5000	1401 억	6167002	N	N	5816	N	N
72	20250213	100740	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55600	-300	5	-0.54	4500453500	81233	28.66	56000	56000	54700	72600	39200	55900	55401.79	22.01	-832	-8534	57700	56800	55400	54500	53100	57250	54950	1401	16700	5000	41360	100	1	28024278	15581	9.96	0.78	12	0.29	5582.00	70959.00	78900	20240514	-29.53	37550	20240208	48.07	58800	-5.44	20250211	49850	11.53	20250102	78900	-29.53	20240514	38100	45.93	20240213	1.31	N	103140	5000	1401 억	6167002	N	N	5816	N	N
73	20250213	090736	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55500	-400	5	-0.72	1176394100	21156	7.46	56000	56000	55200	72600	39200	55900	55605.70	22.01	-832	-6596	57700	56800	55400	54500	53100	57250	54950	1401	16700	5000	41360	100	1	28024278	15553	9.94	0.78	12	0.08	5582.00	70959.00	78900	20240514	-29.66	37550	20240208	47.80	58800	-5.61	20250211	49850	11.33	20250102	78900	-29.66	20240514	38100	45.67	20240213	1.31	N	103140	5000	1401 억	6167002	N	N	5816	N	N
74	20250212	160734	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55900	1000	2	1.82	15646284800	281958	46.89	54000	56300	54000	71300	38500	54900	55492.47	21.94	0	28982	60433	57666	56033	53266	51633	56850	52450	1401	16400	5000	40620	100	1	28024278	15666	10.01	0.79	12	1.01	5582.00	70959.00	78900	20240514	-29.15	37550	20240208	48.87	58800	-4.93	20250211	49850	12.14	20250102	78900	-29.15	20240514	38100	46.72	20240213	1.26	N	103140	5000	1401 억	6147517	N	N	5794	N	N
75	20250212	150734	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55800	900	2	1.64	14916651100	268898	44.72	54000	56300	54000	71300	38500	54900	55474.39	21.94	0	30654	60433	57666	56033	53266	51633	56850	52450	1401	16400	5000	40620	100	1	28024278	15638	10.00	0.79	12	0.96	5582.00	70959.00	78900	20240514	-29.28	37550	20240208	48.60	58800	-5.10	20250211	49850	11.94	20250102	78900	-29.28	20240514	38100	46.46	20240213	1.26	N	103140	5000	1401 억	6147517	N	N	2917	N	N
76	20250212	140735	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	56100	1200	2	2.19	13445529800	242609	40.35	54000	56200	54000	71300	38500	54900	55421.70	21.94	0	26754	60433	57666	56033	53266	51633	56850	52450	1401	16400	5000	40620	100	1	28024278	15722	10.05	0.79	12	0.87	5582.00	70959.00	78900	20240514	-28.90	37550	20240208	49.40	58800	-4.59	20250211	49850	12.54	20250102	78900	-28.90	20240514	38100	47.24	20240213	1.26	N	103140	5000	1401 억	6147517	N	N	2917	N	N
77	20250212	130737	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55500	600	2	1.09	10572791600	191235	31.80	54000	56100	54000	71300	38500	54900	55287.97	21.94	0	12152	60433	57666	56033	53266	51633	56850	52450	1401	16400	5000	40620	100	1	28024278	15553	9.94	0.78	12	0.68	5582.00	70959.00	78900	20240514	-29.66	37550	20240208	47.80	58800	-5.61	20250211	49850	11.33	20250102	78900	-29.66	20240514	38100	45.67	20240213	1.26	N	103140	5000	1401 억	6147517	N	N	2917	N	N
78	20250212	120733	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55400	500	2	0.91	9397906000	170023	28.28	54000	56100	54000	71300	38500	54900	55275.48	21.94	0	8612	60433	57666	56033	53266	51633	56850	52450	1401	16400	5000	40620	100	1	28024278	15525	9.92	0.78	12	0.61	5582.00	70959.00	78900	20240514	-29.78	37550	20240208	47.54	58800	-5.78	20250211	49850	11.13	20250102	78900	-29.78	20240514	38100	45.41	20240213	1.26	N	103140	5000	1401 억	6147517	N	N	2917	N	N
79	20250212	110733	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55500	600	2	1.09	7869025800	142499	23.70	54000	56100	54000	71300	38500	54900	55222.81	21.94	0	6398	60433	57666	56033	53266	51633	56850	52450	1401	16400	5000	40620	100	1	28024278	15553	9.94	0.78	12	0.51	5582.00	70959.00	78900	20240514	-29.66	37550	20240208	47.80	58800	-5.61	20250211	49850	11.33	20250102	78900	-29.66	20240514	38100	45.67	20240213	1.26	N	103140	5000	1401 억	6147517	N	N	2917	N	N
80	20250212	100727	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55500	600	2	1.09	6430289600	116551	19.38	54000	56100	54000	71300	38500	54900	55172.69	21.94	0	8481	60433	57666	56033	53266	51633	56850	52450	1401	16400	5000	40620	100	1	28024278	15553	9.94	0.78	12	0.42	5582.00	70959.00	78900	20240514	-29.66	37550	20240208	47.80	58800	-5.61	20250211	49850	11.33	20250102	78900	-29.66	20240514	38100	45.67	20240213	1.26	N	103140	5000	1401 억	6147517	N	N	2917	N	N
81	20250212	090732	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54400	-500	5	-0.91	1405055300	25882	4.30	54000	55000	54000	71300	38500	54900	54274.32	21.94	0	4765	60433	57666	56033	53266	51633	56850	52450	1401	16400	5000	40620	100	1	28024278	15245	9.75	0.77	12	0.09	5582.00	70959.00	78900	20240514	-31.05	37550	20240208	44.87	58800	-7.48	20250211	49850	9.13	20250102	78900	-31.05	20240514	38100	42.78	20240213	1.26	N	103140	5000	1401 억	6147517	N	N	2917	N	N
82	20250211	160736	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54900	-1500	5	-2.66	33688384500	596091	143.55	57000	58800	54400	73300	39500	56400	56521.35	22.20	0	-15198	58066	57232	56066	55232	54066	57650	55650	1401	16900	5000	41730	100	1	28024278	15385	9.84	0.77	12	2.13	5582.00	70959.00	78900	20240514	-30.42	37550	20240208	46.21	58800	-6.63	20250211	49850	10.13	20250102	78900	-30.42	20240514	38100	44.09	20240213	1.29	N	103140	5000	1401 억	6222266	N	N	2917	N	N
83	20250211	150735	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54800	-1600	5	-2.84	32355250200	571795	137.70	57000	58800	54400	73300	39500	56400	56585.40	22.20	0	-17536	58066	57232	56066	55232	54066	57650	55650	1401	16900	5000	41730	100	1	28024278	15357	9.82	0.77	12	2.04	5582.00	70959.00	78900	20240514	-30.54	37550	20240208	45.94	58800	-6.80	20250211	49850	9.93	20250102	78900	-30.54	20240514	38100	43.83	20240213	1.29	N	103140	5000	1401 억	6222266	N	N	273	N	N
84	20250211	140736	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55200	-1200	5	-2.13	23633593000	414018	99.70	57000	58800	55000	73300	39500	56400	57083.49	22.20	0	-28142	58066	57232	56066	55232	54066	57650	55650	1401	16900	5000	41730	100	1	28024278	15469	9.89	0.78	12	1.48	5582.00	70959.00	78900	20240514	-30.04	37550	20240208	47.00	58800	-6.12	20250211	49850	10.73	20250102	78900	-30.04	20240514	38100	44.88	20240213	1.29	N	103140	5000	1401 억	6222266	N	N	273	N	N
85	20250211	130735	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	56900	500	2	0.89	19287569700	336337	81.00	57000	58800	56400	73300	39500	56400	57345.97	22.20	0	-3142	58066	57232	56066	55232	54066	57650	55650	1401	16900	5000	41730	100	1	28024278	15946	10.19	0.80	12	1.20	5582.00	70959.00	78900	20240514	-27.88	37550	20240208	51.53	58800	-3.23	20250211	49850	14.14	20250102	78900	-27.88	20240514	38100	49.34	20240213	1.29	N	103140	5000	1401 억	6222266	N	N	273	N	N
86	20250211	120734	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	57300	900	2	1.60	17957357500	312981	75.37	57000	58800	56400	73300	39500	56400	57375.24	22.20	0	7663	58066	57232	56066	55232	54066	57650	55650	1401	16900	5000	41730	100	1	28024278	16058	10.27	0.81	12	1.12	5582.00	70959.00	78900	20240514	-27.38	37550	20240208	52.60	58800	-2.55	20250211	49850	14.94	20250102	78900	-27.38	20240514	38100	50.39	20240213	1.29	N	103140	5000	1401 억	6222266	N	N	273	N	N
87	20250211	110735	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	57200	800	2	1.42	16288545300	283720	68.33	57000	58800	56400	73300	39500	56400	57410.64	22.20	0	17495	58066	57232	56066	55232	54066	57650	55650	1401	16900	5000	41730	100	1	28024278	16030	10.25	0.81	12	1.01	5582.00	70959.00	78900	20240514	-27.50	37550	20240208	52.33	58800	-2.72	20250211	49850	14.74	20250102	78900	-27.50	20240514	38100	50.13	20240213	1.29	N	103140	5000	1401 억	6222266	N	N	273	N	N
88	20250211	100736	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	57000	600	2	1.06	13220423000	229754	55.33	57000	58800	56700	73300	39500	56400	57541.65	22.20	0	16407	58066	57232	56066	55232	54066	57650	55650	1401	16900	5000	41730	100	1	28024278	15974	10.21	0.80	12	0.82	5582.00	70959.00	78900	20240514	-27.76	37550	20240208	51.80	58800	-3.06	20250211	49850	14.34	20250102	78900	-27.76	20240514	38100	49.61	20240213	1.29	N	103140	5000	1401 억	6222266	N	N	273	N	N
89	20250211	090738	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	56800	400	2	0.71	1556572800	27236	6.56	57000	57700	56700	73300	39500	56400	57151.35	22.20	0	6485	58066	57232	56066	55232	54066	57650	55650	1401	16900	5000	41730	100	1	28024278	15918	10.18	0.80	12	0.10	5582.00	70959.00	78900	20240514	-28.01	37550	20240208	51.26	57700	-1.56	20250211	49850	13.94	20250102	78900	-28.01	20240514	38100	49.08	20240213	1.29	N	103140	5000	1401 억	6222266	N	N	273	N	N
90	20250210	160731	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	56400	1400	2	2.55	23059795400	411476	145.61	56100	56900	54900	71500	38500	55000	56042.08	22.12	0	-19437	56933	55966	54833	53866	52733	56450	54350	1401	16500	5000	40700	100	1	28024278	15806	10.10	0.79	12	1.47	5582.00	70959.00	78900	20240514	-28.52	37550	20240208	50.20	56900	-0.88	20250210	49850	13.14	20250102	78900	-28.52	20240514	38100	48.03	20240213	1.29	N	103140	5000	1401 억	6198545	N	N	273	N	N
91	20250210	150731	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55300	300	2	0.55	19297178600	344506	121.91	56100	56900	54900	71500	38500	55000	56014.78	22.12	0	13628	56933	55966	54833	53866	52733	56450	54350	1401	16500	5000	40700	100	1	28024278	15497	9.91	0.78	12	1.23	5582.00	70959.00	78900	20240514	-29.91	37550	20240208	47.27	56900	-2.81	20250210	49850	10.93	20250102	78900	-29.91	20240514	38100	45.14	20240213	1.29	N	103140	5000	1401 억	6198545	N	N	6400	N	N
92	20250210	140730	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55300	300	2	0.55	17349255300	309212	109.42	56100	56900	55000	71500	38500	55000	56108.84	22.12	0	13880	56933	55966	54833	53866	52733	56450	54350	1401	16500	5000	40700	100	1	28024278	15497	9.91	0.78	12	1.10	5582.00	70959.00	78900	20240514	-29.91	37550	20240208	47.27	56900	-2.81	20250210	49850	10.93	20250102	78900	-29.91	20240514	38100	45.14	20240213	1.29	N	103140	5000	1401 억	6198545	N	N	6400	N	N
93	20250210	130732	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55600	600	2	1.09	15723239400	279806	99.02	56100	56900	55200	71500	38500	55000	56194.41	22.12	0	27591	56933	55966	54833	53866	52733	56450	54350	1401	16500	5000	40700	100	1	28024278	15581	9.96	0.78	12	1.00	5582.00	70959.00	78900	20240514	-29.53	37550	20240208	48.07	56900	-2.28	20250210	49850	11.53	20250102	78900	-29.53	20240514	38100	45.93	20240213	1.29	N	103140	5000	1401 억	6198545	N	N	6400	N	N
94	20250210	120728	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55900	900	2	1.64	12883464900	228645	80.91	56100	56900	55300	71500	38500	55000	56348.47	22.12	0	28285	56933	55966	54833	53866	52733	56450	54350	1401	16500	5000	40700	100	1	28024278	15666	10.01	0.79	12	0.82	5582.00	70959.00	78900	20240514	-29.15	37550	20240208	48.87	56900	-1.76	20250210	49850	12.14	20250102	78900	-29.15	20240514	38100	46.72	20240213	1.29	N	103140	5000	1401 억	6198545	N	N	6400	N	N
95	20250210	110726	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	56300	1300	2	2.36	12024501600	213338	75.49	56100	56900	55300	71500	38500	55000	56365.19	22.12	0	29973	56933	55966	54833	53866	52733	56450	54350	1401	16500	5000	40700	100	1	28024278	15778	10.09	0.79	12	0.76	5582.00	70959.00	78900	20240514	-28.64	37550	20240208	49.93	56900	-1.05	20250210	49850	12.94	20250102	78900	-28.64	20240514	38100	47.77	20240213	1.29	N	103140	5000	1401 억	6198545	N	N	6400	N	N
96	20250210	100726	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	56800	1800	2	3.27	10169532200	180440	63.85	56100	56900	55300	71500	38500	55000	56361.48	22.12	0	39603	56933	55966	54833	53866	52733	56450	54350	1401	16500	5000	40700	100	1	28024278	15918	10.18	0.80	12	0.64	5582.00	70959.00	78900	20240514	-28.01	37550	20240208	51.26	56900	-0.18	20250210	49850	13.94	20250102	78900	-28.01	20240514	38100	49.08	20240213	1.29	N	103140	5000	1401 억	6198545	N	N	6400	N	N
97	20250210	090723	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55900	900	2	1.64	2367296400	42333	14.98	56100	56500	55300	71500	38500	55000	55926.19	22.12	0	2479	56933	55966	54833	53866	52733	56450	54350	1401	16500	5000	40700	100	1	28024278	15666	10.01	0.79	12	0.15	5582.00	70959.00	78900	20240514	-29.15	37550	20240208	48.87	56500	-1.06	20250210	49850	12.14	20250102	78900	-29.15	20240514	38100	46.72	20240213	1.29	N	103140	5000	1401 억	6198545	N	N	6400	N	N
98	20250207	160718	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55000	900	2	1.66	15587357400	281674	127.27	54200	55800	53700	70300	37900	54100	55338.69	22.12	0	36455	55166	54632	53666	53132	52166	54900	53400	1401	16200	5000	40030	100	1	28024278	15413	9.85	0.78	12	1.01	5582.00	70959.00	78900	20240514	-30.29	37550	20240125	46.47	56400	-2.48	20250117	49850	10.33	20250102	78900	-30.29	20240514	37550	46.47	20240208	1.30	N	103140	5000	1401 억	6199270	N	N	6400	N	N
99	20250207	150720	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55000	900	2	1.66	14783876200	267077	120.67	54200	55800	53700	70300	37900	54100	55354.36	22.12	0	35793	55166	54632	53666	53132	52166	54900	53400	1401	16200	5000	40030	100	1	28024278	15413	9.85	0.78	12	0.95	5582.00	70959.00	78900	20240514	-30.29	37550	20240125	46.47	56400	-2.48	20250117	49850	10.33	20250102	78900	-30.29	20240514	37550	46.47	20240208	1.30	N	103140	5000	1401 억	6199270	N	N	5082	N	N
100	20250207	140719	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55200	1100	2	2.03	13715028600	247708	111.92	54200	55800	53700	70300	37900	54100	55367.73	22.12	0	37025	55166	54632	53666	53132	52166	54900	53400	1401	16200	5000	40030	100	1	28024278	15469	9.89	0.78	12	0.88	5582.00	70959.00	78900	20240514	-30.04	37550	20240125	47.00	56400	-2.13	20250117	49850	10.73	20250102	78900	-30.04	20240514	37550	47.00	20240208	1.30	N	103140	5000	1401 억	6199270	N	N	5082	N	N
101	20250207	130718	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55500	1400	2	2.59	12835960400	231823	104.74	54200	55800	53700	70300	37900	54100	55369.66	22.12	0	40107	55166	54632	53666	53132	52166	54900	53400	1401	16200	5000	40030	100	1	28024278	15553	9.94	0.78	12	0.83	5582.00	70959.00	78900	20240514	-29.66	37550	20240125	47.80	56400	-1.60	20250117	49850	11.33	20250102	78900	-29.66	20240514	37550	47.80	20240208	1.30	N	103140	5000	1401 억	6199270	N	N	5082	N	N
102	20250207	120718	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55100	1000	2	1.85	11607099500	209645	94.72	54200	55800	53700	70300	37900	54100	55365.50	22.12	0	30714	55166	54632	53666	53132	52166	54900	53400	1401	16200	5000	40030	100	1	28024278	15441	9.87	0.78	12	0.75	5582.00	70959.00	78900	20240514	-30.16	37550	20240125	46.74	56400	-2.30	20250117	49850	10.53	20250102	78900	-30.16	20240514	37550	46.74	20240208	1.30	N	103140	5000	1401 억	6199270	N	N	5082	N	N
103	20250207	110715	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55700	1600	2	2.96	10338352500	186743	84.37	54200	55800	53700	70300	37900	54100	55361.39	22.12	0	35108	55166	54632	53666	53132	52166	54900	53400	1401	16200	5000	40030	100	1	28024278	15610	9.98	0.78	12	0.67	5582.00	70959.00	78900	20240514	-29.40	37550	20240125	48.34	56400	-1.24	20250117	49850	11.74	20250102	78900	-29.40	20240514	37550	48.34	20240208	1.30	N	103140	5000	1401 억	6199270	N	N	5082	N	N
104	20250207	100717	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55000	900	2	1.66	8168713400	147656	66.71	54200	55800	53700	70300	37900	54100	55322.60	22.12	0	32219	55166	54632	53666	53132	52166	54900	53400	1401	16200	5000	40030	100	1	28024278	15413	9.85	0.78	12	0.53	5582.00	70959.00	78900	20240514	-30.29	37550	20240125	46.47	56400	-2.48	20250117	49850	10.33	20250102	78900	-30.29	20240514	37550	46.47	20240208	1.30	N	103140	5000	1401 억	6199270	N	N	5082	N	N
105	20250207	090722	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55400	1300	2	2.40	3167051000	57388	25.93	54200	55700	53700	70300	37900	54100	55186.64	22.12	0	24954	55166	54632	53666	53132	52166	54900	53400	1401	16200	5000	40030	100	1	28024278	15525	9.92	0.78	12	0.20	5582.00	70959.00	78900	20240514	-29.78	37550	20240125	47.54	56400	-1.77	20250117	49850	11.13	20250102	78900	-29.78	20240514	37550	47.54	20240208	1.30	N	103140	5000	1401 억	6199270	N	N	5082	N	N
106	20250206	160700	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54100	1900	2	3.64	11836584600	220557	208.43	52900	54200	52700	67800	36600	52200	53665.24	22.05	0	29907	53200	52700	52300	51800	51400	52500	51600	1401	15600	5000	38620	100	1	28024278	15161	9.69	0.76	12	0.79	5582.00	70959.00	78900	20240514	-31.43	37250	20240124	45.23	56400	-4.08	20250117	49850	8.53	20250102	78900	-31.43	20240514	37550	44.07	20240208	1.29	N	103140	5000	1401 억	6179617	N	N	5082	N	N
107	20250206	150703	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53900	1700	2	3.26	10428193300	194508	183.81	52900	54100	52700	67800	36600	52200	53613.18	22.05	0	23409	53200	52700	52300	51800	51400	52500	51600	1401	15600	5000	38620	100	1	28024278	15105	9.66	0.76	12	0.69	5582.00	70959.00	78900	20240514	-31.69	37250	20240124	44.70	56400	-4.43	20250117	49850	8.12	20250102	78900	-31.69	20240514	37550	43.54	20240208	1.29	N	103140	5000	1401 억	6179617	N	N	198	N	N
108	20250206	140705	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53700	1500	2	2.87	9166469800	171028	161.62	52900	54100	52700	67800	36600	52200	53596.31	22.05	0	24294	53200	52700	52300	51800	51400	52500	51600	1401	15600	5000	38620	100	1	28024278	15049	9.62	0.76	12	0.61	5582.00	70959.00	78900	20240514	-31.94	37250	20240124	44.16	56400	-4.79	20250117	49850	7.72	20250102	78900	-31.94	20240514	37550	43.01	20240208	1.29	N	103140	5000	1401 억	6179617	N	N	198	N	N
109	20250206	130702	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53700	1500	2	2.87	8300059100	154915	146.40	52900	54100	52700	67800	36600	52200	53578.15	22.05	0	17945	53200	52700	52300	51800	51400	52500	51600	1401	15600	5000	38620	100	1	28024278	15049	9.62	0.76	12	0.55	5582.00	70959.00	78900	20240514	-31.94	37250	20240124	44.16	56400	-4.79	20250117	49850	7.72	20250102	78900	-31.94	20240514	37550	43.01	20240208	1.29	N	103140	5000	1401 억	6179617	N	N	198	N	N
110	20250206	120700	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53800	1600	2	3.07	7337005900	136974	129.44	52900	54100	52700	67800	36600	52200	53564.95	22.05	0	22297	53200	52700	52300	51800	51400	52500	51600	1401	15600	5000	38620	100	1	28024278	15077	9.64	0.76	12	0.49	5582.00	70959.00	78900	20240514	-31.81	37250	20240124	44.43	56400	-4.61	20250117	49850	7.92	20250102	78900	-31.81	20240514	37550	43.28	20240208	1.29	N	103140	5000	1401 억	6179617	N	N	198	N	N
111	20250206	110654	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53700	1500	2	2.87	5227646600	97827	92.45	52900	54000	52700	67800	36600	52200	53437.67	22.05	0	19250	53200	52700	52300	51800	51400	52500	51600	1401	15600	5000	38620	100	1	28024278	15049	9.62	0.76	12	0.35	5582.00	70959.00	78900	20240514	-31.94	37250	20240124	44.16	56400	-4.79	20250117	49850	7.72	20250102	78900	-31.94	20240514	37550	43.01	20240208	1.29	N	103140	5000	1401 억	6179617	N	N	198	N	N
112	20250206	100656	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53500	1300	2	2.49	4103020800	76835	72.61	52900	54000	52700	67800	36600	52200	53400.41	22.05	0	9960	53200	52700	52300	51800	51400	52500	51600	1401	15600	5000	38620	100	1	28024278	14993	9.58	0.75	12	0.27	5582.00	70959.00	78900	20240514	-32.19	37250	20240124	43.62	56400	-5.14	20250117	49850	7.32	20250102	78900	-32.19	20240514	37550	42.48	20240208	1.29	N	103140	5000	1401 억	6179617	N	N	198	N	N
113	20250206	090704	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52900	700	2	1.34	1132792000	21269	20.10	52900	54000	52800	67800	36600	52200	53260.24	22.05	0	1502	53200	52700	52300	51800	51400	52500	51600	1401	15600	5000	38620	100	1	28024278	14825	9.48	0.75	12	0.08	5582.00	70959.00	78900	20240514	-32.95	37250	20240124	42.01	56400	-6.21	20250117	49850	6.12	20250102	78900	-32.95	20240514	37550	40.88	20240208	1.29	N	103140	5000	1401 억	6179617	N	N	198	N	N
114	20250205	160654	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52200	300	2	0.58	5242516500	100576	78.13	52300	52800	51900	67400	36400	51900	52122.28	21.99	-1508	13726	52766	52332	51866	51432	50966	52550	51650	1401	15500	5000	38400	100	1	28024278	14629	9.35	0.74	12	0.36	5582.00	70959.00	78900	20240514	-33.84	36150	20240123	44.40	56400	-7.45	20250117	49850	4.71	20250102	78900	-33.84	20240514	37550	39.01	20240208	1.32	N	103140	5000	1401 억	6161663	N	N	198	N	N
115	20250205	150657	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52100	200	2	0.39	4307477400	82653	64.21	52300	52800	51900	67400	36400	51900	52115.20	21.99	-1508	6770	52766	52332	51866	51432	50966	52550	51650	1401	15500	5000	38400	100	1	28024278	14601	9.33	0.73	12	0.29	5582.00	70959.00	78900	20240514	-33.97	36150	20240123	44.12	56400	-7.62	20250117	49850	4.51	20250102	78900	-33.97	20240514	37550	38.75	20240208	1.32	N	103140	5000	1401 억	6161663	N	N	3402	N	N
116	20250205	140655	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52000	100	2	0.19	3437065800	65959	51.24	52300	52800	51900	67400	36400	51900	52109.13	21.99	-1508	3707	52766	52332	51866	51432	50966	52550	51650	1401	15500	5000	38400	100	1	28024278	14573	9.32	0.73	12	0.24	5582.00	70959.00	78900	20240514	-34.09	36150	20240123	43.85	56400	-7.80	20250117	49850	4.31	20250102	78900	-34.09	20240514	37550	38.48	20240208	1.32	N	103140	5000	1401 억	6161663	N	N	3402	N	N
117	20250205	130654	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	51900	0	3	0.00	3043997000	58401	45.37	52300	52800	51900	67400	36400	51900	52122.34	21.99	-1508	3409	52766	52332	51866	51432	50966	52550	51650	1401	15500	5000	38400	100	1	28024278	14545	9.30	0.73	12	0.21	5582.00	70959.00	78900	20240514	-34.22	36150	20240123	43.57	56400	-7.98	20250117	49850	4.11	20250102	78900	-34.22	20240514	37550	38.22	20240208	1.32	N	103140	5000	1401 억	6161663	N	N	3402	N	N
118	20250205	120656	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52000	100	2	0.19	2377620300	45576	35.40	52300	52800	51900	67400	36400	51900	52168.25	21.99	-1508	3200	52766	52332	51866	51432	50966	52550	51650	1401	15500	5000	38400	100	1	28024278	14573	9.32	0.73	12	0.16	5582.00	70959.00	78900	20240514	-34.09	36150	20240123	43.85	56400	-7.80	20250117	49850	4.31	20250102	78900	-34.09	20240514	37550	38.48	20240208	1.32	N	103140	5000	1401 억	6161663	N	N	3402	N	N
119	20250205	110655	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	51900	0	3	0.00	2038756900	39064	30.35	52300	52800	51900	67400	36400	51900	52190.17	21.99	-1508	2607	52766	52332	51866	51432	50966	52550	51650	1401	15500	5000	38400	100	1	28024278	14545	9.30	0.73	12	0.14	5582.00	70959.00	78900	20240514	-34.22	36150	20240123	43.57	56400	-7.98	20250117	49850	4.11	20250102	78900	-34.22	20240514	37550	38.22	20240208	1.32	N	103140	5000	1401 억	6161663	N	N	3402	N	N
120	20250205	100701	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52000	100	2	0.19	1413399700	27070	21.03	52300	52800	51900	67400	36400	51900	52212.77	21.99	-1508	174	52766	52332	51866	51432	50966	52550	51650	1401	15500	5000	38400	100	1	28024278	14573	9.32	0.73	12	0.10	5582.00	70959.00	78900	20240514	-34.09	36150	20240123	43.85	56400	-7.80	20250117	49850	4.31	20250102	78900	-34.09	20240514	37550	38.48	20240208	1.32	N	103140	5000	1401 억	6161663	N	N	3402	N	N
121	20250205	090706	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52300	400	2	0.77	325672900	6203	4.82	52300	52800	52300	67400	36400	51900	52502.48	21.99	-1508	2092	52766	52332	51866	51432	50966	52550	51650	1401	15500	5000	38400	100	1	28024278	14657	9.37	0.74	12	0.02	5582.00	70959.00	78900	20240514	-33.71	36150	20240123	44.67	56400	-7.27	20250117	49850	4.91	20250102	78900	-33.71	20240514	37550	39.28	20240208	1.32	N	103140	5000	1401 억	6161663	N	N	3402	N	N
122	20250204	160638	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	51900	700	2	1.37	6626741600	127669	63.30	51800	52300	51400	66500	35900	51200	51905.65	21.95	0	2806	52600	51900	51300	50600	50000	51600	50300	1401	15300	5000	37880	100	1	28024278	14545	9.30	0.73	12	0.46	5582.00	70959.00	78900	20240514	-34.22	36150	20240123	43.57	56400	-7.98	20250117	49850	4.11	20250102	78900	-34.22	20240514	37550	38.22	20240208	1.31	N	103140	5000	1401 억	6151079	N	N	3402	N	N
123	20250204	150649	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	51700	500	2	0.98	6125073000	117994	58.50	51800	52300	51400	66500	35900	51200	51910.04	21.95	0	-697	52600	51900	51300	50600	50000	51600	50300	1401	15300	5000	37880	100	1	28024278	14489	9.26	0.73	12	0.42	5582.00	70959.00	78900	20240514	-34.47	36150	20240123	43.02	56400	-8.33	20250117	49850	3.71	20250102	78900	-34.47	20240514	37550	37.68	20240208	1.31	N	103140	5000	1401 억	6151079	N	N	940	N	N
124	20250204	140648	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	51900	700	2	1.37	5174749900	99673	49.42	51800	52300	51400	66500	35900	51200	51917.27	21.95	0	-3521	52600	51900	51300	50600	50000	51600	50300	1401	15300	5000	37880	100	1	28024278	14545	9.30	0.73	12	0.36	5582.00	70959.00	78900	20240514	-34.22	36150	20240123	43.57	56400	-7.98	20250117	49850	4.11	20250102	78900	-34.22	20240514	37550	38.22	20240208	1.31	N	103140	5000	1401 억	6151079	N	N	940	N	N
125	20250204	130650	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52000	800	2	1.56	4273320600	82361	40.83	51800	52200	51400	66500	35900	51200	51885.24	21.95	0	-9658	52600	51900	51300	50600	50000	51600	50300	1401	15300	5000	37880	100	1	28024278	14573	9.32	0.73	12	0.29	5582.00	70959.00	78900	20240514	-34.09	36150	20240123	43.85	56400	-7.80	20250117	49850	4.31	20250102	78900	-34.09	20240514	37550	38.48	20240208	1.31	N	103140	5000	1401 억	6151079	N	N	940	N	N
126	20250204	120656	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	51800	600	2	1.17	3564254300	68695	34.06	51800	52200	51400	66500	35900	51200	51885.21	21.95	0	-7857	52600	51900	51300	50600	50000	51600	50300	1401	15300	5000	37880	100	1	28024278	14517	9.28	0.73	12	0.25	5582.00	70959.00	78900	20240514	-34.35	36150	20240123	43.29	56400	-8.16	20250117	49850	3.91	20250102	78900	-34.35	20240514	37550	37.95	20240208	1.31	N	103140	5000	1401 억	6151079	N	N	940	N	N
127	20250204	110641	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52000	800	2	1.56	3058575800	58955	29.23	51800	52200	51400	66500	35900	51200	51879.84	21.95	0	-4979	52600	51900	51300	50600	50000	51600	50300	1401	15300	5000	37880	100	1	28024278	14573	9.32	0.73	12	0.21	5582.00	70959.00	78900	20240514	-34.09	36150	20240123	43.85	56400	-7.80	20250117	49850	4.31	20250102	78900	-34.09	20240514	37550	38.48	20240208	1.31	N	103140	5000	1401 억	6151079	N	N	940	N	N
128	20250204	100646	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52000	800	2	1.56	2157881800	41624	20.64	51800	52200	51400	66500	35900	51200	51842.25	21.95	0	-132	52600	51900	51300	50600	50000	51600	50300	1401	15300	5000	37880	100	1	28024278	14573	9.32	0.73	12	0.15	5582.00	70959.00	78900	20240514	-34.09	36150	20240123	43.85	56400	-7.80	20250117	49850	4.31	20250102	78900	-34.09	20240514	37550	38.48	20240208	1.31	N	103140	5000	1401 억	6151079	N	N	940	N	N
129	20250204	090647	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	51800	600	2	1.17	482187400	9318	4.62	51800	52000	51500	66500	35900	51200	51747.95	21.95	0	-447	52600	51900	51300	50600	50000	51600	50300	1401	15300	5000	37880	100	1	28024278	14517	9.28	0.73	12	0.03	5582.00	70959.00	78900	20240514	-34.35	36150	20240123	43.29	56400	-8.16	20250117	49850	3.91	20250102	78900	-34.35	20240514	37550	37.95	20240208	1.31	N	103140	5000	1401 억	6151079	N	N	940	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History