KissMeData/007460/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 62366510af Update 2025-02-27 2977 top30,price

2025-02-27 18:11:42 +09:00

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250227	160231	55	60.00	KOSPI	금속	N	N	N	Y	60	N	736	-12	5	-1.60	1305524739	1751578	119.54	747	765	729	972	524	748	745.37	6.59	-243610	768	757	741	730	714	763	736	1559	224	500	520	1	1	311826676	2295	-3.46	0.79	12	0.56	-213.00	929.00	1894	20240321	-61.14	701	20240305	4.99	878	-16.17	20250107	710	3.66	20250205	1894	-61.14	20240321	701	4.99	20240305	1.43	N	007460	500	1559 억	20563331	N	N	93	N	N
3	20250227	150232	55	60.00	KOSPI	금속	N	N	N	Y	60	N	733	-15	5	-2.01	1161828349	1555080	106.13	747	765	730	972	524	748	747.12	6.59	-194331	768	757	741	730	714	763	736	1559	224	500	520	1	1	311826676	2286	-3.44	0.79	12	0.50	-213.00	929.00	1894	20240321	-61.30	701	20240305	4.56	878	-16.51	20250107	710	3.24	20250205	1894	-61.30	20240321	701	4.56	20240305	1.43	N	007460	500	1559 억	20563331	N	N	129	N	N
4	20250227	140232	55	60.00	KOSPI	금속	N	N	N	Y	60	N	739	-9	5	-1.20	965188011	1287262	87.85	747	765	735	972	524	748	749.80	6.59	-88518	768	757	741	730	714	763	736	1559	224	500	520	1	1	311826676	2304	-3.47	0.80	12	0.41	-213.00	929.00	1894	20240321	-60.98	701	20240305	5.42	878	-15.83	20250107	710	4.08	20250205	1894	-60.98	20240321	701	5.42	20240305	1.43	N	007460	500	1559 억	20563331	N	N	129	N	N
5	20250227	130232	55	60.00	KOSPI	금속	N	N	N	Y	60	N	744	-4	5	-0.53	819933219	1090749	74.44	747	765	741	972	524	748	751.72	6.59	-14741	768	757	741	730	714	763	736	1559	224	500	520	1	1	311826676	2320	-3.49	0.80	12	0.35	-213.00	929.00	1894	20240321	-60.72	701	20240305	6.13	878	-15.26	20250107	710	4.79	20250205	1894	-60.72	20240321	701	6.13	20240305	1.43	N	007460	500	1559 억	20563331	N	N	129	N	N
6	20250227	120232	55	60.00	KOSPI	금속	N	N	N	Y	60	N	747	-1	5	-0.13	719204277	955309	65.20	747	765	744	972	524	748	752.85	6.59	37819	768	757	741	730	714	763	736	1559	224	500	520	1	1	311826676	2329	-3.51	0.80	12	0.31	-213.00	929.00	1894	20240321	-60.56	701	20240305	6.56	878	-14.92	20250107	710	5.21	20250205	1894	-60.56	20240321	701	6.56	20240305	1.43	N	007460	500	1559 억	20563331	N	N	129	N	N
7	20250227	110233	55	60.00	KOSPI	금속	N	N	N	Y	60	N	746	-2	5	-0.27	628319928	833488	56.88	747	765	745	972	524	748	753.84	6.59	74885	768	757	741	730	714	763	736	1559	224	500	520	1	1	311826676	2326	-3.50	0.80	12	0.27	-213.00	929.00	1894	20240321	-60.61	701	20240305	6.42	878	-15.03	20250107	710	5.07	20250205	1894	-60.61	20240321	701	6.42	20240305	1.43	N	007460	500	1559 억	20563331	N	N	129	N	N
8	20250227	100240	55	60.00	KOSPI	금속	N	N	N	Y	60	N	750	2	2	0.27	513854753	680614	46.45	747	765	745	972	524	748	754.99	6.59	101865	768	757	741	730	714	763	736	1559	224	500	520	1	1	311826676	2339	-3.52	0.81	12	0.22	-213.00	929.00	1894	20240321	-60.40	701	20240305	6.99	878	-14.58	20250107	710	5.63	20250205	1894	-60.40	20240321	701	6.99	20240305	1.43	N	007460	500	1559 억	20563331	N	N	129	N	N
9	20250227	090240	55	60.00	KOSPI	금속	N	N	N	Y	60	N	752	4	2	0.53	31825660	42361	2.89	747	757	747	972	524	748	751.30	6.59	1412	768	757	741	730	714	763	736	1559	224	500	520	1	1	311826676	2345	-3.53	0.81	12	0.01	-213.00	929.00	1894	20240321	-60.30	701	20240305	7.28	878	-14.35	20250107	710	5.92	20250205	1894	-60.30	20240321	701	7.28	20240305	1.43	N	007460	500	1559 억	20563331	N	N	129	N	N
10	20250226	160232	55	60.00	KOSPI	금속	N	N	N	Y	60	N	748	18	2	2.47	1077165292	1457743	64.43	730	752	725	949	511	730	738.90	6.56	125706	757	743	736	722	715	740	719	1559	219	500	510	1	1	311826676	2332	-3.51	0.81	12	0.47	-213.00	929.00	1894	20240321	-60.51	701	20240305	6.70	878	-14.81	20250107	710	5.35	20250205	1894	-60.51	20240321	701	6.70	20240305	1.41	N	007460	500	1559 억	20450360	N	N	129	N	N
11	20250226	150233	55	60.00	KOSPI	금속	N	N	N	Y	60	N	746	16	2	2.19	963854322	1305809	57.72	730	752	725	949	511	730	738.13	6.56	110270	757	743	736	722	715	740	719	1559	219	500	510	1	1	311826676	2326	-3.50	0.80	12	0.42	-213.00	929.00	1894	20240321	-60.61	701	20240305	6.42	878	-15.03	20250107	710	5.07	20250205	1894	-60.61	20240321	701	6.42	20240305	1.41	N	007460	500	1559 억	20450360	N	N	166	N	N
12	20250226	140232	55	60.00	KOSPI	금속	N	N	N	Y	60	N	739	9	2	1.23	720241547	978604	43.25	730	747	725	949	511	730	735.99	6.56	-9896	757	743	736	722	715	740	719	1559	219	500	510	1	1	311826676	2304	-3.47	0.80	12	0.31	-213.00	929.00	1894	20240321	-60.98	701	20240305	5.42	878	-15.83	20250107	710	4.08	20250205	1894	-60.98	20240321	701	5.42	20240305	1.41	N	007460	500	1559 억	20450360	N	N	166	N	N
13	20250226	130234	55	60.00	KOSPI	금속	N	N	N	Y	60	N	737	7	2	0.96	594370741	808453	35.73	730	747	725	949	511	730	735.20	6.56	-17794	757	743	736	722	715	740	719	1559	219	500	510	1	1	311826676	2298	-3.46	0.79	12	0.26	-213.00	929.00	1894	20240321	-61.09	701	20240305	5.14	878	-16.06	20250107	710	3.80	20250205	1894	-61.09	20240321	701	5.14	20240305	1.41	N	007460	500	1559 억	20450360	N	N	166	N	N
14	20250226	120232	55	60.00	KOSPI	금속	N	N	N	Y	60	N	740	10	2	1.37	523587055	712392	31.49	730	747	725	949	511	730	734.97	6.56	-13432	757	743	736	722	715	740	719	1559	219	500	510	1	1	311826676	2308	-3.47	0.80	12	0.23	-213.00	929.00	1894	20240321	-60.93	701	20240305	5.56	878	-15.72	20250107	710	4.23	20250205	1894	-60.93	20240321	701	5.56	20240305	1.41	N	007460	500	1559 억	20450360	N	N	166	N	N
15	20250226	110232	55	60.00	KOSPI	금속	N	N	N	Y	60	N	737	7	2	0.96	318684321	435909	19.27	730	738	725	949	511	730	731.08	6.56	-53029	757	743	736	722	715	740	719	1559	219	500	510	1	1	311826676	2298	-3.46	0.79	12	0.14	-213.00	929.00	1894	20240321	-61.09	701	20240305	5.14	878	-16.06	20250107	710	3.80	20250205	1894	-61.09	20240321	701	5.14	20240305	1.41	N	007460	500	1559 억	20450360	N	N	166	N	N
16	20250226	100232	55	60.00	KOSPI	금속	N	N	N	Y	60	N	731	1	2	0.14	234641038	321339	14.20	730	738	725	949	511	730	730.20	6.56	-50057	757	743	736	722	715	740	719	1559	219	500	510	1	1	311826676	2279	-3.43	0.79	12	0.10	-213.00	929.00	1894	20240321	-61.40	701	20240305	4.28	878	-16.74	20250107	710	2.96	20250205	1894	-61.40	20240321	701	4.28	20240305	1.41	N	007460	500	1559 억	20450360	N	N	166	N	N
17	20250226	090234	55	60.00	KOSPI	금속	N	N	N	Y	60	N	729	-1	5	-0.14	44286821	60794	2.69	730	734	725	949	511	730	728.47	6.56	-3085	757	743	736	722	715	740	719	1559	219	500	510	1	1	311826676	2273	-3.42	0.78	12	0.02	-213.00	929.00	1894	20240321	-61.51	701	20240305	3.99	878	-16.97	20250107	710	2.68	20250205	1894	-61.51	20240321	701	3.99	20240305	1.41	N	007460	500	1559 억	20450360	N	N	166	N	N
18	20250225	160231	55	60.00	KOSPI	금속	N	N	N	Y	60	N	730	-20	5	-2.67	1635691332	2228369	127.08	750	750	729	975	525	750	734.04	6.66	-304332	770	760	753	743	736	756	739	1559	225	500	520	1	1	311826676	2276	-3.43	0.79	12	0.71	-213.00	929.00	1894	20240321	-61.46	701	20240305	4.14	878	-16.86	20250107	710	2.82	20250205	1894	-61.46	20240321	701	4.14	20240305	1.42	N	007460	500	1559 억	20758054	N	N	166	N	N
19	20250225	150231	55	60.00	KOSPI	금속	N	N	N	Y	60	N	731	-19	5	-2.53	1519210651	2068968	117.99	750	750	729	975	525	750	734.28	6.66	-283605	770	760	753	743	736	756	739	1559	225	500	520	1	1	311826676	2279	-3.43	0.79	12	0.66	-213.00	929.00	1894	20240321	-61.40	701	20240305	4.28	878	-16.74	20250107	710	2.96	20250205	1894	-61.40	20240321	701	4.28	20240305	1.42	N	007460	500	1559 억	20758054	N	N	37	N	N
20	20250225	140231	55	60.00	KOSPI	금속	N	N	N	Y	60	N	730	-20	5	-2.67	1313584754	1787489	101.94	750	750	730	975	525	750	734.88	6.66	-215938	770	760	753	743	736	756	739	1559	225	500	520	1	1	311826676	2276	-3.43	0.79	12	0.57	-213.00	929.00	1894	20240321	-61.46	701	20240305	4.14	878	-16.86	20250107	710	2.82	20250205	1894	-61.46	20240321	701	4.14	20240305	1.42	N	007460	500	1559 억	20758054	N	N	37	N	N
21	20250225	130232	55	60.00	KOSPI	금속	N	N	N	Y	60	N	734	-16	5	-2.13	1109345219	1508170	86.01	750	750	730	975	525	750	735.56	6.66	-205415	770	760	753	743	736	756	739	1559	225	500	520	1	1	311826676	2289	-3.45	0.79	12	0.48	-213.00	929.00	1894	20240321	-61.25	701	20240305	4.71	878	-16.40	20250107	710	3.38	20250205	1894	-61.25	20240321	701	4.71	20240305	1.42	N	007460	500	1559 억	20758054	N	N	37	N	N
22	20250225	120231	55	60.00	KOSPI	금속	N	N	N	Y	60	N	732	-18	5	-2.40	851093336	1154987	65.87	750	750	731	975	525	750	736.89	6.66	-137715	770	760	753	743	736	756	739	1559	225	500	520	1	1	311826676	2283	-3.44	0.79	12	0.37	-213.00	929.00	1894	20240321	-61.35	701	20240305	4.42	878	-16.63	20250107	710	3.10	20250205	1894	-61.35	20240321	701	4.42	20240305	1.42	N	007460	500	1559 억	20758054	N	N	37	N	N
23	20250225	110231	55	60.00	KOSPI	금속	N	N	N	Y	60	N	734	-16	5	-2.13	654778051	887233	50.60	750	750	731	975	525	750	738.00	6.66	-106430	770	760	753	743	736	756	739	1559	225	500	520	1	1	311826676	2289	-3.45	0.79	12	0.28	-213.00	929.00	1894	20240321	-61.25	701	20240305	4.71	878	-16.40	20250107	710	3.38	20250205	1894	-61.25	20240321	701	4.71	20240305	1.42	N	007460	500	1559 억	20758054	N	N	37	N	N
24	20250225	100230	55	60.00	KOSPI	금속	N	N	N	Y	60	N	738	-12	5	-1.60	471907552	638811	36.43	750	750	731	975	525	750	738.73	6.66	-30802	770	760	753	743	736	756	739	1559	225	500	520	1	1	311826676	2301	-3.46	0.79	12	0.20	-213.00	929.00	1894	20240321	-61.03	701	20240305	5.28	878	-15.95	20250107	710	3.94	20250205	1894	-61.03	20240321	701	5.28	20240305	1.42	N	007460	500	1559 억	20758054	N	N	37	N	N
25	20250225	090231	55	60.00	KOSPI	금속	N	N	N	Y	60	N	744	-6	5	-0.80	21257354	28474	1.62	750	750	744	975	525	750	746.55	6.66	-12086	770	760	753	743	736	756	739	1559	225	500	520	1	1	311826676	2320	-3.49	0.80	12	0.01	-213.00	929.00	1894	20240321	-60.72	701	20240305	6.13	878	-15.26	20250107	710	4.79	20250205	1894	-60.72	20240321	701	6.13	20240305	1.42	N	007460	500	1559 억	20758054	N	N	37	N	N
26	20250224	160229	55	60.00	KOSPI	금속	N	N	N	Y	60	N	750	-12	5	-1.57	1308043199	1739036	135.74	758	763	746	990	534	762	752.17	6.61	158599	777	769	762	754	747	773	758	1559	228	500	530	1	1	311826676	2339	-3.52	0.81	12	0.56	-213.00	929.00	1894	20240321	-60.40	701	20240305	6.99	878	-14.58	20250107	710	5.63	20250205	1894	-60.40	20240321	701	6.99	20240305	1.40	N	007460	500	1559 억	20610017	N	N	37	N	N
27	20250224	150230	55	60.00	KOSPI	금속	N	N	N	Y	60	N	750	-12	5	-1.57	1151942320	1530747	119.48	758	763	746	990	534	762	752.54	6.61	122138	777	769	762	754	747	773	758	1559	228	500	530	1	1	311826676	2339	-3.52	0.81	12	0.49	-213.00	929.00	1894	20240321	-60.40	701	20240305	6.99	878	-14.58	20250107	710	5.63	20250205	1894	-60.40	20240321	701	6.99	20240305	1.40	N	007460	500	1559 억	20610017	N	N	1955	N	N
28	20250224	140230	55	60.00	KOSPI	금속	N	N	N	Y	60	N	752	-10	5	-1.31	974708438	1294733	101.06	758	763	746	990	534	762	752.83	6.61	80103	777	769	762	754	747	773	758	1559	228	500	530	1	1	311826676	2345	-3.53	0.81	12	0.42	-213.00	929.00	1894	20240321	-60.30	701	20240305	7.28	878	-14.35	20250107	710	5.92	20250205	1894	-60.30	20240321	701	7.28	20240305	1.40	N	007460	500	1559 억	20610017	N	N	1955	N	N
29	20250224	130230	55	60.00	KOSPI	금속	N	N	N	Y	60	N	753	-9	5	-1.18	877715089	1165904	91.00	758	763	746	990	534	762	752.82	6.61	58336	777	769	762	754	747	773	758	1559	228	500	530	1	1	311826676	2348	-3.54	0.81	12	0.37	-213.00	929.00	1894	20240321	-60.24	701	20240305	7.42	878	-14.24	20250107	710	6.06	20250205	1894	-60.24	20240321	701	7.42	20240305	1.40	N	007460	500	1559 억	20610017	N	N	1955	N	N
30	20250224	120229	55	60.00	KOSPI	금속	N	N	N	Y	60	N	752	-10	5	-1.31	797808775	1059563	82.70	758	763	746	990	534	762	752.96	6.61	60148	777	769	762	754	747	773	758	1559	228	500	530	1	1	311826676	2345	-3.53	0.81	12	0.34	-213.00	929.00	1894	20240321	-60.30	701	20240305	7.28	878	-14.35	20250107	710	5.92	20250205	1894	-60.30	20240321	701	7.28	20240305	1.40	N	007460	500	1559 억	20610017	N	N	1955	N	N
31	20250224	110229	55	60.00	KOSPI	금속	N	N	N	Y	60	N	750	-12	5	-1.57	642109839	852160	66.51	758	763	746	990	534	762	753.51	6.61	40736	777	769	762	754	747	773	758	1559	228	500	530	1	1	311826676	2339	-3.52	0.81	12	0.27	-213.00	929.00	1894	20240321	-60.40	701	20240305	6.99	878	-14.58	20250107	710	5.63	20250205	1894	-60.40	20240321	701	6.99	20240305	1.40	N	007460	500	1559 억	20610017	N	N	1955	N	N
32	20250224	100229	55	60.00	KOSPI	금속	N	N	N	Y	60	N	756	-6	5	-0.79	438858665	581619	45.40	758	763	746	990	534	762	754.55	6.61	39245	777	769	762	754	747	773	758	1559	228	500	530	1	1	311826676	2357	-3.55	0.81	12	0.19	-213.00	929.00	1894	20240321	-60.08	701	20240305	7.85	878	-13.90	20250107	710	6.48	20250205	1894	-60.08	20240321	701	7.85	20240305	1.40	N	007460	500	1559 억	20610017	N	N	1955	N	N
33	20250224	090230	55	60.00	KOSPI	금속	N	N	N	Y	60	N	757	-5	5	-0.66	62531409	83220	6.50	758	758	750	990	534	762	751.39	6.61	-37379	777	769	762	754	747	773	758	1559	228	500	530	1	1	311826676	2361	-3.55	0.81	12	0.03	-213.00	929.00	1894	20240321	-60.03	701	20240305	7.99	878	-13.78	20250107	710	6.62	20250205	1894	-60.03	20240321	701	7.99	20240305	1.40	N	007460	500	1559 억	20610017	N	N	1955	N	N
34	20250221	160229	55	60.00	KOSPI	금속	N	N	N	Y	60	N	762	1	2	0.13	926592117	1214909	54.67	760	770	755	989	533	761	762.68	6.58	86216	805	782	771	748	737	777	743	1559	228	500	530	1	1	311826676	2376	-3.58	0.82	12	0.39	-213.00	929.00	1894	20240321	-59.77	701	20240305	8.70	878	-13.21	20250107	710	7.32	20250205	1894	-59.77	20240321	701	8.70	20240305	1.36	N	007460	500	1559 억	20527432	N	N	1955	N	N
35	20250221	150229	55	60.00	KOSPI	금속	N	N	N	Y	60	N	761	0	3	0.00	841416204	1103023	49.64	760	770	755	989	533	761	762.83	6.58	93407	805	782	771	748	737	777	743	1559	228	500	530	1	1	311826676	2373	-3.57	0.82	12	0.35	-213.00	929.00	1894	20240321	-59.82	701	20240305	8.56	878	-13.33	20250107	710	7.18	20250205	1894	-59.82	20240321	701	8.56	20240305	1.36	N	007460	500	1559 억	20527432	N	N	225	N	N
36	20250221	140229	55	60.00	KOSPI	금속	N	N	N	Y	60	N	762	1	2	0.13	738549902	967897	43.56	760	770	755	989	533	761	763.05	6.58	89418	805	782	771	748	737	777	743	1559	228	500	530	1	1	311826676	2376	-3.58	0.82	12	0.31	-213.00	929.00	1894	20240321	-59.77	701	20240305	8.70	878	-13.21	20250107	710	7.32	20250205	1894	-59.77	20240321	701	8.70	20240305	1.36	N	007460	500	1559 억	20527432	N	N	225	N	N
37	20250221	130229	55	60.00	KOSPI	금속	N	N	N	Y	60	N	764	3	2	0.39	562105206	735566	33.10	760	770	755	989	533	761	764.18	6.58	90636	805	782	771	748	737	777	743	1559	228	500	530	1	1	311826676	2382	-3.59	0.82	12	0.24	-213.00	929.00	1894	20240321	-59.66	701	20240305	8.99	878	-12.98	20250107	710	7.61	20250205	1894	-59.66	20240321	701	8.99	20240305	1.36	N	007460	500	1559 억	20527432	N	N	225	N	N
38	20250221	120229	55	60.00	KOSPI	금속	N	N	N	Y	60	N	763	2	2	0.26	451524269	590550	26.58	760	770	755	989	533	761	764.58	6.58	84922	805	782	771	748	737	777	743	1559	228	500	530	1	1	311826676	2379	-3.58	0.82	12	0.19	-213.00	929.00	1894	20240321	-59.71	701	20240305	8.84	878	-13.10	20250107	710	7.46	20250205	1894	-59.71	20240321	701	8.84	20240305	1.36	N	007460	500	1559 억	20527432	N	N	225	N	N
39	20250221	110229	55	60.00	KOSPI	금속	N	N	N	Y	60	N	767	6	2	0.79	394586925	516197	23.23	760	770	755	989	533	761	764.41	6.58	90380	805	782	771	748	737	777	743	1559	228	500	530	1	1	311826676	2392	-3.60	0.83	12	0.17	-213.00	929.00	1894	20240321	-59.50	701	20240305	9.42	878	-12.64	20250107	710	8.03	20250205	1894	-59.50	20240321	701	9.42	20240305	1.36	N	007460	500	1559 억	20527432	N	N	225	N	N
40	20250221	100229	55	60.00	KOSPI	금속	N	N	N	Y	60	N	766	5	2	0.66	275924260	361387	16.26	760	770	755	989	533	761	763.51	6.58	69762	805	782	771	748	737	777	743	1559	228	500	530	1	1	311826676	2389	-3.60	0.82	12	0.12	-213.00	929.00	1894	20240321	-59.56	701	20240305	9.27	878	-12.76	20250107	710	7.89	20250205	1894	-59.56	20240321	701	9.27	20240305	1.36	N	007460	500	1559 억	20527432	N	N	225	N	N
41	20250221	090229	55	60.00	KOSPI	금속	N	N	N	Y	60	N	757	-4	5	-0.53	19470851	25716	1.16	760	761	755	989	533	761	757.15	6.58	-4003	805	782	771	748	737	777	743	1559	228	500	530	1	1	311826676	2361	-3.55	0.81	12	0.01	-213.00	929.00	1894	20240321	-60.03	701	20240305	7.99	878	-13.78	20250107	710	6.62	20250205	1894	-60.03	20240321	701	7.99	20240305	1.36	N	007460	500	1559 억	20527432	N	N	225	N	N
42	20250220	160228	55	60.00	KOSPI	금속	N	N	N	Y	60	N	761	-26	5	-3.30	1693912229	2201265	103.34	785	794	760	1023	551	787	769.53	6.62	-94574	811	799	783	771	755	805	777	1559	236	500	550	1	1	311826676	2373	-3.57	0.82	12	0.71	-213.00	929.00	1894	20240321	-59.82	701	20240305	8.56	878	-13.33	20250107	710	7.18	20250205	1894	-59.82	20240321	701	8.56	20240305	1.37	N	007460	500	1559 억	20629861	N	N	225	N	N
43	20250220	150228	55	60.00	KOSPI	금속	N	N	N	Y	60	N	764	-23	5	-2.92	1584623898	2057863	96.61	785	794	760	1023	551	787	770.03	6.62	-56777	811	799	783	771	755	805	777	1559	236	500	550	1	1	311826676	2382	-3.59	0.82	12	0.66	-213.00	929.00	1894	20240321	-59.66	701	20240305	8.99	878	-12.98	20250107	710	7.61	20250205	1894	-59.66	20240321	701	8.99	20240305	1.37	N	007460	500	1559 억	20629861	N	N	249	N	N
44	20250220	140229	55	60.00	KOSPI	금속	N	N	N	Y	60	N	768	-19	5	-2.41	1342274611	1740962	81.73	785	794	760	1023	551	787	771.00	6.62	564	811	799	783	771	755	805	777	1559	236	500	550	1	1	311826676	2395	-3.61	0.83	12	0.56	-213.00	929.00	1894	20240321	-59.45	701	20240305	9.56	878	-12.53	20250107	710	8.17	20250205	1894	-59.45	20240321	701	9.56	20240305	1.37	N	007460	500	1559 억	20629861	N	N	249	N	N
45	20250220	130228	55	60.00	KOSPI	금속	N	N	N	Y	60	N	772	-15	5	-1.91	1177454354	1526039	71.64	785	794	760	1023	551	787	771.58	6.62	-14488	811	799	783	771	755	805	777	1559	236	500	550	1	1	311826676	2407	-3.62	0.83	12	0.49	-213.00	929.00	1894	20240321	-59.24	701	20240305	10.13	878	-12.07	20250107	710	8.73	20250205	1894	-59.24	20240321	701	10.13	20240305	1.37	N	007460	500	1559 억	20629861	N	N	249	N	N
46	20250220	120228	55	60.00	KOSPI	금속	N	N	N	Y	60	N	775	-12	5	-1.52	1048131004	1358028	63.75	785	794	760	1023	551	787	771.80	6.62	-11380	811	799	783	771	755	805	777	1559	236	500	550	1	1	311826676	2417	-3.64	0.83	12	0.44	-213.00	929.00	1894	20240321	-59.08	701	20240305	10.56	878	-11.73	20250107	710	9.15	20250205	1894	-59.08	20240321	701	10.56	20240305	1.37	N	007460	500	1559 억	20629861	N	N	249	N	N
47	20250220	110228	55	60.00	KOSPI	금속	N	N	N	Y	60	N	769	-18	5	-2.29	980538811	1270536	59.65	785	794	760	1023	551	787	771.75	6.62	7883	811	799	783	771	755	805	777	1559	236	500	550	1	1	311826676	2398	-3.61	0.83	12	0.41	-213.00	929.00	1894	20240321	-59.40	701	20240305	9.70	878	-12.41	20250107	710	8.31	20250205	1894	-59.40	20240321	701	9.70	20240305	1.37	N	007460	500	1559 억	20629861	N	N	249	N	N
48	20250220	100227	55	60.00	KOSPI	금속	N	N	N	Y	60	N	766	-21	5	-2.67	654576068	845923	39.71	785	794	760	1023	551	787	773.80	6.62	18602	811	799	783	771	755	805	777	1559	236	500	550	1	1	311826676	2389	-3.60	0.82	12	0.27	-213.00	929.00	1894	20240321	-59.56	701	20240305	9.27	878	-12.76	20250107	710	7.89	20250205	1894	-59.56	20240321	701	9.27	20240305	1.37	N	007460	500	1559 억	20629861	N	N	249	N	N
49	20250220	090229	55	60.00	KOSPI	금속	N	N	N	Y	60	N	785	-2	5	-0.25	56063226	71363	3.35	785	789	785	1023	551	787	785.61	6.62	-17032	811	799	783	771	755	805	777	1559	236	500	550	1	1	311826676	2448	-3.69	0.84	12	0.02	-213.00	929.00	1894	20240321	-58.55	701	20240305	11.98	878	-10.59	20250107	710	10.56	20250205	1894	-58.55	20240321	701	11.98	20240305	1.37	N	007460	500	1559 억	20629861	N	N	249	N	N
50	20250219	160226	55	60.00	KOSPI	금속	N	N	N	Y	60	N	787	14	2	1.81	1617156374	2070337	100.15	773	795	767	1004	542	773	781.07	6.56	162216	812	792	777	757	742	785	750	1559	231	500	540	1	1	311826676	2454	-3.69	0.85	12	0.66	-213.00	929.00	1894	20240321	-58.45	701	20240305	12.27	878	-10.36	20250107	710	10.85	20250205	1894	-58.45	20240321	701	12.27	20240305	1.39	N	007460	500	1559 억	20466710	N	N	249	N	N
51	20250219	150228	55	60.00	KOSPI	금속	N	N	N	Y	60	N	785	12	2	1.55	1498372493	1919219	92.84	773	795	767	1004	542	773	780.72	6.56	150909	812	792	777	757	742	785	750	1559	231	500	540	1	1	311826676	2448	-3.69	0.84	12	0.62	-213.00	929.00	1894	20240321	-58.55	701	20240305	11.98	878	-10.59	20250107	710	10.56	20250205	1894	-58.55	20240321	701	11.98	20240305	1.39	N	007460	500	1559 억	20466710	N	N	507	N	N
52	20250219	140227	55	60.00	KOSPI	금속	N	N	N	Y	60	N	791	18	2	2.33	1339099291	1716241	83.02	773	795	767	1004	542	773	780.25	6.56	225952	812	792	777	757	742	785	750	1559	231	500	540	1	1	311826676	2467	-3.71	0.85	12	0.55	-213.00	929.00	1894	20240321	-58.24	701	20240305	12.84	878	-9.91	20250107	710	11.41	20250205	1894	-58.24	20240321	701	12.84	20240305	1.39	N	007460	500	1559 억	20466710	N	N	507	N	N
53	20250219	130227	55	60.00	KOSPI	금속	N	N	N	Y	60	N	780	7	2	0.91	1032196173	1326006	64.15	773	787	767	1004	542	773	778.42	6.56	160934	812	792	777	757	742	785	750	1559	231	500	540	1	1	311826676	2432	-3.66	0.84	12	0.43	-213.00	929.00	1894	20240321	-58.82	701	20240305	11.27	878	-11.16	20250107	710	9.86	20250205	1894	-58.82	20240321	701	11.27	20240305	1.39	N	007460	500	1559 억	20466710	N	N	507	N	N
54	20250219	120227	55	60.00	KOSPI	금속	N	N	N	Y	60	N	782	9	2	1.16	948093831	1218188	58.93	773	787	767	1004	542	773	778.28	6.56	119110	812	792	777	757	742	785	750	1559	231	500	540	1	1	311826676	2438	-3.67	0.84	12	0.39	-213.00	929.00	1894	20240321	-58.71	701	20240305	11.55	878	-10.93	20250107	710	10.14	20250205	1894	-58.71	20240321	701	11.55	20240305	1.39	N	007460	500	1559 억	20466710	N	N	507	N	N
55	20250219	110227	55	60.00	KOSPI	금속	N	N	N	Y	60	N	780	7	2	0.91	718506933	924886	44.74	773	786	767	1004	542	773	776.86	6.56	79508	812	792	777	757	742	785	750	1559	231	500	540	1	1	311826676	2432	-3.66	0.84	12	0.30	-213.00	929.00	1894	20240321	-58.82	701	20240305	11.27	878	-11.16	20250107	710	9.86	20250205	1894	-58.82	20240321	701	11.27	20240305	1.39	N	007460	500	1559 억	20466710	N	N	507	N	N
56	20250219	100227	55	60.00	KOSPI	금속	N	N	N	Y	60	N	775	2	2	0.26	461239512	594700	28.77	773	784	767	1004	542	773	775.58	6.56	58004	812	792	777	757	742	785	750	1559	231	500	540	1	1	311826676	2417	-3.64	0.83	12	0.19	-213.00	929.00	1894	20240321	-59.08	701	20240305	10.56	878	-11.73	20250107	710	9.15	20250205	1894	-59.08	20240321	701	10.56	20240305	1.39	N	007460	500	1559 억	20466710	N	N	507	N	N
57	20250219	090228	55	60.00	KOSPI	금속	N	N	N	Y	60	N	772	-1	5	-0.13	14034118	18142	0.88	773	780	771	1004	542	773	773.57	6.56	-4580	812	792	777	757	742	785	750	1559	231	500	540	1	1	311826676	2407	-3.62	0.83	12	0.01	-213.00	929.00	1894	20240321	-59.24	701	20240305	10.13	878	-12.07	20250107	710	8.73	20250205	1894	-59.24	20240321	701	10.13	20240305	1.39	N	007460	500	1559 억	20466710	N	N	507	N	N
58	20250218	160227	55	60.00	KOSPI	금속	N	N	N	Y	60	N	773	-10	5	-1.28	1570271034	2036621	92.17	797	797	762	1017	549	783	771.01	6.79	-181220	811	797	784	770	757	790	763	1521	234	500	540	1	1	304124494	2351	-3.63	0.83	12	0.67	-213.00	929.00	1894	20240321	-59.19	701	20240305	10.27	878	-11.96	20250107	710	8.87	20250205	1894	-59.19	20240321	701	10.27	20240305	1.40	N	007460	500	1520 억	20647413	N	N	507	N	N
59	20250218	150227	55	60.00	KOSPI	금속	N	N	N	Y	60	N	773	-10	5	-1.28	1514909659	1964887	88.92	797	797	762	1017	549	783	770.99	6.79	-174961	811	797	784	770	757	790	763	1521	234	500	540	1	1	304124494	2351	-3.63	0.83	12	0.65	-213.00	929.00	1894	20240321	-59.19	701	20240305	10.27	878	-11.96	20250107	710	8.87	20250205	1894	-59.19	20240321	701	10.27	20240305	1.40	N	007460	500	1520 억	20647413	N	N	143	N	N
60	20250218	140228	55	60.00	KOSPI	금속	N	N	N	Y	60	N	768	-15	5	-1.92	1403451817	1820109	82.37	797	797	762	1017	549	783	771.08	6.79	-154790	811	797	784	770	757	790	763	1521	234	500	540	1	1	304124494	2336	-3.61	0.83	12	0.60	-213.00	929.00	1894	20240321	-59.45	701	20240305	9.56	878	-12.53	20250107	710	8.17	20250205	1894	-59.45	20240321	701	9.56	20240305	1.40	N	007460	500	1520 억	20647413	N	N	143	N	N
61	20250218	130226	55	60.00	KOSPI	금속	N	N	N	Y	60	N	767	-16	5	-2.04	1156939152	1497739	67.78	797	797	765	1017	549	783	772.46	6.79	-114775	811	797	784	770	757	790	763	1521	234	500	540	1	1	304124494	2333	-3.60	0.83	12	0.49	-213.00	929.00	1894	20240321	-59.50	701	20240305	9.42	878	-12.64	20250107	710	8.03	20250205	1894	-59.50	20240321	701	9.42	20240305	1.40	N	007460	500	1520 억	20647413	N	N	143	N	N
62	20250218	120227	55	60.00	KOSPI	금속	N	N	N	Y	60	N	772	-11	5	-1.40	988885540	1279194	57.89	797	797	765	1017	549	783	773.05	6.79	-100116	811	797	784	770	757	790	763	1521	234	500	540	1	1	304124494	2348	-3.62	0.83	12	0.42	-213.00	929.00	1894	20240321	-59.24	701	20240305	10.13	878	-12.07	20250107	710	8.73	20250205	1894	-59.24	20240321	701	10.13	20240305	1.40	N	007460	500	1520 억	20647413	N	N	143	N	N
63	20250218	110227	55	60.00	KOSPI	금속	N	N	N	Y	60	N	774	-9	5	-1.15	879490421	1137630	51.48	797	797	765	1017	549	783	773.09	6.79	-118209	811	797	784	770	757	790	763	1521	234	500	540	1	1	304124494	2354	-3.63	0.83	12	0.37	-213.00	929.00	1894	20240321	-59.13	701	20240305	10.41	878	-11.85	20250107	710	9.01	20250205	1894	-59.13	20240321	701	10.41	20240305	1.40	N	007460	500	1520 억	20647413	N	N	143	N	N
64	20250218	100227	55	60.00	KOSPI	금속	N	N	N	Y	60	N	770	-13	5	-1.66	700593598	905819	40.99	797	797	765	1017	549	783	773.44	6.79	-81540	811	797	784	770	757	790	763	1521	234	500	540	1	1	304124494	2342	-3.62	0.83	12	0.30	-213.00	929.00	1894	20240321	-59.35	701	20240305	9.84	878	-12.30	20250107	710	8.45	20250205	1894	-59.35	20240321	701	9.84	20240305	1.40	N	007460	500	1520 억	20647413	N	N	143	N	N
65	20250218	090227	55	60.00	KOSPI	금속	N	N	N	Y	60	N	786	3	2	0.38	69529784	88124	3.99	797	797	783	1017	549	783	789.00	6.79	-31638	811	797	784	770	757	790	763	1521	234	500	540	1	1	304124494	2390	-3.69	0.85	12	0.03	-213.00	929.00	1894	20240321	-58.50	701	20240305	12.13	878	-10.48	20250107	710	10.70	20250205	1894	-58.50	20240321	701	12.13	20240305	1.40	N	007460	500	1520 억	20647413	N	N	143	N	N
66	20250217	160226	55	60.00	KOSPI	금속	N	N	N	Y	60	N	783	-2	5	-0.25	1729914606	2204062	22.93	793	798	771	1020	550	785	784.88	6.77	61543	861	822	783	744	705	842	764	1521	235	500	540	1	1	304124494	2381	-3.68	0.84	12	0.72	-213.00	929.00	1894	20240321	-58.66	701	20240305	11.70	878	-10.82	20250107	710	10.28	20250205	1894	-58.66	20240321	701	11.70	20240305	1.34	N	007460	500	1520 억	20582660	N	N	143	N	N
67	20250217	150227	55	60.00	KOSPI	금속	N	N	N	Y	60	N	785	0	3	0.00	1661471143	2116710	22.02	793	798	771	1020	550	785	784.93	6.77	75954	861	822	783	744	705	842	764	1521	235	500	540	1	1	304124494	2387	-3.69	0.84	12	0.70	-213.00	929.00	1894	20240321	-58.55	701	20240305	11.98	878	-10.59	20250107	710	10.56	20250205	1894	-58.55	20240321	701	11.98	20240305	1.34	N	007460	500	1520 억	20582660	N	N	205	N	N
68	20250217	140226	55	60.00	KOSPI	금속	N	N	N	Y	60	N	789	4	2	0.51	1527807522	1946571	20.25	793	798	771	1020	550	785	784.87	6.77	64882	861	822	783	744	705	842	764	1521	235	500	540	1	1	304124494	2400	-3.70	0.85	12	0.64	-213.00	929.00	1894	20240321	-58.34	701	20240305	12.55	878	-10.14	20250107	710	11.13	20250205	1894	-58.34	20240321	701	12.55	20240305	1.34	N	007460	500	1520 억	20582660	N	N	205	N	N
69	20250217	130227	55	60.00	KOSPI	금속	N	N	N	Y	60	N	782	-3	5	-0.38	1307885906	1666196	17.33	793	798	771	1020	550	785	784.95	6.77	166807	861	822	783	744	705	842	764	1521	235	500	540	1	1	304124494	2378	-3.67	0.84	12	0.55	-213.00	929.00	1894	20240321	-58.71	701	20240305	11.55	878	-10.93	20250107	710	10.14	20250205	1894	-58.71	20240321	701	11.55	20240305	1.34	N	007460	500	1520 억	20582660	N	N	205	N	N
70	20250217	120227	55	60.00	KOSPI	금속	N	N	N	Y	60	N	793	8	2	1.02	1094568673	1395167	14.51	793	798	771	1020	550	785	784.54	6.77	176864	861	822	783	744	705	842	764	1521	235	500	540	1	1	304124494	2412	-3.72	0.85	12	0.46	-213.00	929.00	1894	20240321	-58.13	701	20240305	13.12	878	-9.68	20250107	710	11.69	20250205	1894	-58.13	20240321	701	13.12	20240305	1.34	N	007460	500	1520 억	20582660	N	N	205	N	N
71	20250217	110227	55	60.00	KOSPI	금속	N	N	N	Y	60	N	785	0	3	0.00	724473336	926935	9.64	793	793	771	1020	550	785	781.58	6.77	1643	861	822	783	744	705	842	764	1521	235	500	540	1	1	304124494	2387	-3.69	0.84	12	0.30	-213.00	929.00	1894	20240321	-58.55	701	20240305	11.98	878	-10.59	20250107	710	10.56	20250205	1894	-58.55	20240321	701	11.98	20240305	1.34	N	007460	500	1520 억	20582660	N	N	205	N	N
72	20250217	100226	55	60.00	KOSPI	금속	N	N	N	Y	60	N	780	-5	5	-0.64	502314811	643443	6.69	793	793	771	1020	550	785	780.67	6.77	-17162	861	822	783	744	705	842	764	1521	235	500	540	1	1	304124494	2372	-3.66	0.84	12	0.21	-213.00	929.00	1894	20240321	-58.82	701	20240305	11.27	878	-11.16	20250107	710	9.86	20250205	1894	-58.82	20240321	701	11.27	20240305	1.34	N	007460	500	1520 억	20582660	N	N	205	N	N
73	20250217	090226	55	60.00	KOSPI	금속	N	N	N	Y	60	N	779	-6	5	-0.76	95002071	121258	1.26	793	793	771	1020	550	785	783.47	6.77	-13678	861	822	783	744	705	842	764	1521	235	500	540	1	1	304124494	2369	-3.66	0.84	12	0.04	-213.00	929.00	1894	20240321	-58.87	701	20240305	11.13	878	-11.28	20250107	710	9.72	20250205	1894	-58.87	20240321	701	11.13	20240305	1.34	N	007460	500	1520 억	20582660	N	N	205	N	N
74	20250214	160225	55	60.00	KOSPI	금속	N	N	N	Y	60	N	785	37	2	4.95	7569062086	9513391	455.39	748	822	744	972	524	748	795.63	6.54	692088	787	767	744	724	701	777	734	1521	224	500	520	1	1	304124494	2387	-3.69	0.84	12	3.13	-213.00	929.00	1894	20240321	-58.55	701	20240305	11.98	878	-10.59	20250107	710	10.56	20250205	1894	-58.55	20240321	701	11.98	20240305	1.31	N	007460	500	1520 억	19889437	N	N	205	N	N
75	20250214	150225	55	60.00	KOSPI	금속	N	N	N	Y	60	N	783	35	2	4.68	7366137191	9255018	443.03	748	822	744	972	524	748	795.91	6.54	682156	787	767	744	724	701	777	734	1521	224	500	520	1	1	304124494	2381	-3.68	0.84	12	3.04	-213.00	929.00	1894	20240321	-58.66	701	20240305	11.70	878	-10.82	20250107	710	10.28	20250205	1894	-58.66	20240321	701	11.70	20240305	1.31	N	007460	500	1520 억	19889437	N	N	326	N	N
76	20250214	140226	55	60.00	KOSPI	금속	N	N	N	Y	60	N	787	39	2	5.21	6802267128	8532504	408.44	748	822	744	972	524	748	797.22	6.54	832151	787	767	744	724	701	777	734	1521	224	500	520	1	1	304124494	2393	-3.69	0.85	12	2.81	-213.00	929.00	1894	20240321	-58.45	701	20240305	12.27	878	-10.36	20250107	710	10.85	20250205	1894	-58.45	20240321	701	12.27	20240305	1.31	N	007460	500	1520 억	19889437	N	N	326	N	N
77	20250214	130225	55	60.00	KOSPI	금속	N	N	N	Y	60	N	790	42	2	5.61	6600383158	8275671	396.15	748	822	744	972	524	748	797.56	6.54	839086	787	767	744	724	701	777	734	1521	224	500	520	1	1	304124494	2403	-3.71	0.85	12	2.72	-213.00	929.00	1894	20240321	-58.29	701	20240305	12.70	878	-10.02	20250107	710	11.27	20250205	1894	-58.29	20240321	701	12.70	20240305	1.31	N	007460	500	1520 억	19889437	N	N	326	N	N
78	20250214	120225	55	60.00	KOSPI	금속	N	N	N	Y	60	N	782	34	2	4.55	6414867168	8039767	384.85	748	822	744	972	524	748	797.89	6.54	875410	787	767	744	724	701	777	734	1521	224	500	520	1	1	304124494	2378	-3.67	0.84	12	2.64	-213.00	929.00	1894	20240321	-58.71	701	20240305	11.55	878	-10.93	20250107	710	10.14	20250205	1894	-58.71	20240321	701	11.55	20240305	1.31	N	007460	500	1520 억	19889437	N	N	326	N	N
79	20250214	110225	55	60.00	KOSPI	금속	N	N	N	Y	60	N	790	42	2	5.61	5924884129	7417290	355.06	748	822	744	972	524	748	798.79	6.54	989085	787	767	744	724	701	777	734	1521	224	500	520	1	1	304124494	2403	-3.71	0.85	12	2.44	-213.00	929.00	1894	20240321	-58.29	701	20240305	12.70	878	-10.02	20250107	710	11.27	20250205	1894	-58.29	20240321	701	12.70	20240305	1.31	N	007460	500	1520 억	19889437	N	N	326	N	N
80	20250214	100225	55	60.00	KOSPI	금속	N	N	N	Y	60	N	793	45	2	6.02	3431713026	4313401	206.48	748	815	744	972	524	748	795.59	6.54	818042	787	767	744	724	701	777	734	1521	224	500	520	1	1	304124494	2412	-3.72	0.85	12	1.42	-213.00	929.00	1894	20240321	-58.13	701	20240305	13.12	878	-9.68	20250107	710	11.69	20250205	1894	-58.13	20240321	701	13.12	20240305	1.31	N	007460	500	1520 억	19889437	N	N	326	N	N
81	20250214	090226	55	60.00	KOSPI	금속	N	N	N	Y	60	N	751	3	2	0.40	18227292	24436	1.17	748	751	744	972	524	748	745.92	6.54	6820	787	767	744	724	701	777	734	1521	224	500	520	1	1	304124494	2284	-3.53	0.81	12	0.01	-213.00	929.00	1894	20240321	-60.35	701	20240305	7.13	878	-14.46	20250107	710	5.77	20250205	1894	-60.35	20240321	701	7.13	20240305	1.31	N	007460	500	1520 억	19889437	N	N	326	N	N
82	20250213	160224	55	60.00	KOSPI	금속	N	N	N	Y	60	N	748	18	2	2.47	1524176464	2064083	91.35	730	764	721	949	511	730	738.42	6.56	-63028	770	750	739	719	708	744	713	1521	219	500	510	1	1	304124494	2275	-3.51	0.81	12	0.68	-213.00	929.00	1894	20240321	-60.51	701	20240305	6.70	878	-14.81	20250107	710	5.35	20250205	1894	-60.51	20240321	701	6.70	20240305	1.25	N	007460	500	1520 억	19964562	N	N	326	N	N
83	20250213	150224	55	60.00	KOSPI	금속	N	N	N	Y	60	N	758	28	2	3.84	1250617264	1698620	75.18	730	764	721	949	511	730	736.26	6.56	-14687	770	750	739	719	708	744	713	1521	219	500	510	1	1	304124494	2305	-3.56	0.82	12	0.56	-213.00	929.00	1894	20240321	-59.98	701	20240305	8.13	878	-13.67	20250107	710	6.76	20250205	1894	-59.98	20240321	701	8.13	20240305	1.25	N	007460	500	1520 억	19964562	N	N	1095	N	N
84	20250213	140224	55	60.00	KOSPI	금속	N	N	N	Y	60	N	730	0	3	0.00	791075920	1084788	48.01	730	742	721	949	511	730	729.24	6.56	-79929	770	750	739	719	708	744	713	1521	219	500	510	1	1	304124494	2220	-3.43	0.79	12	0.36	-213.00	929.00	1894	20240321	-61.46	701	20240305	4.14	878	-16.86	20250107	710	2.82	20250205	1894	-61.46	20240321	701	4.14	20240305	1.25	N	007460	500	1520 억	19964562	N	N	1095	N	N
85	20250213	130224	55	60.00	KOSPI	금속	N	N	N	Y	60	N	727	-3	5	-0.41	732465224	1004347	44.45	730	742	721	949	511	730	729.29	6.56	-60576	770	750	739	719	708	744	713	1521	219	500	510	1	1	304124494	2211	-3.41	0.78	12	0.33	-213.00	929.00	1894	20240321	-61.62	701	20240305	3.71	878	-17.20	20250107	710	2.39	20250205	1894	-61.62	20240321	701	3.71	20240305	1.25	N	007460	500	1520 억	19964562	N	N	1095	N	N
86	20250213	120224	55	60.00	KOSPI	금속	N	N	N	Y	60	N	729	-1	5	-0.14	656670480	900401	39.85	730	742	721	949	511	730	729.31	6.56	-48405	770	750	739	719	708	744	713	1521	219	500	510	1	1	304124494	2217	-3.42	0.78	12	0.30	-213.00	929.00	1894	20240321	-61.51	701	20240305	3.99	878	-16.97	20250107	710	2.68	20250205	1894	-61.51	20240321	701	3.99	20240305	1.25	N	007460	500	1520 억	19964562	N	N	1095	N	N
87	20250213	110223	55	60.00	KOSPI	금속	N	N	N	Y	60	N	729	-1	5	-0.14	583303433	799756	35.40	730	742	721	949	511	730	729.35	6.56	-90024	770	750	739	719	708	744	713	1521	219	500	510	1	1	304124494	2217	-3.42	0.78	12	0.26	-213.00	929.00	1894	20240321	-61.51	701	20240305	3.99	878	-16.97	20250107	710	2.68	20250205	1894	-61.51	20240321	701	3.99	20240305	1.25	N	007460	500	1520 억	19964562	N	N	1095	N	N
88	20250213	100224	55	60.00	KOSPI	금속	N	N	N	Y	60	N	727	-3	5	-0.41	316666975	432582	19.14	730	742	725	949	511	730	732.04	6.56	-71912	770	750	739	719	708	744	713	1521	219	500	510	1	1	304124494	2211	-3.41	0.78	12	0.14	-213.00	929.00	1894	20240321	-61.62	701	20240305	3.71	878	-17.20	20250107	710	2.39	20250205	1894	-61.62	20240321	701	3.71	20240305	1.25	N	007460	500	1520 억	19964562	N	N	1095	N	N
89	20250213	090223	55	60.00	KOSPI	금속	N	N	N	Y	60	N	734	4	2	0.55	14467228	19796	0.88	730	735	728	949	511	730	730.82	6.56	-2685	770	750	739	719	708	744	713	1521	219	500	510	1	1	304124494	2232	-3.45	0.79	12	0.01	-213.00	929.00	1894	20240321	-61.25	701	20240305	4.71	878	-16.40	20250107	710	3.38	20250205	1894	-61.25	20240321	701	4.71	20240305	1.25	N	007460	500	1520 억	19964562	N	N	1095	N	N
90	20250212	160223	55	60.00	KOSPI	금속	N	N	N	Y	60	N	730	-35	5	-4.58	1650999588	2231163	56.05	758	759	728	994	536	765	739.97	6.78	-660720	801	782	751	732	701	792	742	1521	229	500	530	1	1	304124494	2220	-3.43	0.79	12	0.73	-213.00	929.00	1894	20240321	-61.46	701	20240305	4.14	878	-16.86	20250107	710	2.82	20250205	1894	-61.46	20240321	701	4.14	20240305	1.26	N	007460	500	1520 억	20615099	N	N	1095	N	N
91	20250212	150223	55	60.00	KOSPI	금속	N	N	N	Y	60	N	730	-35	5	-4.58	1548057520	2090238	52.51	758	759	728	994	536	765	740.61	6.78	-597939	801	782	751	732	701	792	742	1521	229	500	530	1	1	304124494	2220	-3.43	0.79	12	0.69	-213.00	929.00	1894	20240321	-61.46	701	20240305	4.14	878	-16.86	20250107	710	2.82	20250205	1894	-61.46	20240321	701	4.14	20240305	1.26	N	007460	500	1520 억	20615099	N	N	1884	N	N
92	20250212	140223	55	60.00	KOSPI	금속	N	N	N	Y	60	N	731	-34	5	-4.44	1322942649	1782273	44.77	758	759	730	994	536	765	742.28	6.78	-467906	801	782	751	732	701	792	742	1521	229	500	530	1	1	304124494	2223	-3.43	0.79	12	0.59	-213.00	929.00	1894	20240321	-61.40	701	20240305	4.28	878	-16.74	20250107	710	2.96	20250205	1894	-61.40	20240321	701	4.28	20240305	1.26	N	007460	500	1520 억	20615099	N	N	1884	N	N
93	20250212	130223	55	60.00	KOSPI	금속	N	N	N	Y	60	N	738	-27	5	-3.53	1108524759	1490024	37.43	758	759	734	994	536	765	743.96	6.78	-373543	801	782	751	732	701	792	742	1521	229	500	530	1	1	304124494	2244	-3.46	0.79	12	0.49	-213.00	929.00	1894	20240321	-61.03	701	20240305	5.28	878	-15.95	20250107	710	3.94	20250205	1894	-61.03	20240321	701	5.28	20240305	1.26	N	007460	500	1520 억	20615099	N	N	1884	N	N
94	20250212	120223	55	60.00	KOSPI	금속	N	N	N	Y	60	N	736	-29	5	-3.79	959371697	1287291	32.34	758	759	734	994	536	765	745.26	6.78	-283861	801	782	751	732	701	792	742	1521	229	500	530	1	1	304124494	2238	-3.46	0.79	12	0.42	-213.00	929.00	1894	20240321	-61.14	701	20240305	4.99	878	-16.17	20250107	710	3.66	20250205	1894	-61.14	20240321	701	4.99	20240305	1.26	N	007460	500	1520 억	20615099	N	N	1884	N	N
95	20250212	110223	55	60.00	KOSPI	금속	N	N	N	Y	60	N	742	-23	5	-3.01	734265831	981744	24.66	758	759	739	994	536	765	747.92	6.78	-233676	801	782	751	732	701	792	742	1521	229	500	530	1	1	304124494	2257	-3.48	0.80	12	0.32	-213.00	929.00	1894	20240321	-60.82	701	20240305	5.85	878	-15.49	20250107	710	4.51	20250205	1894	-60.82	20240321	701	5.85	20240305	1.26	N	007460	500	1520 억	20615099	N	N	1884	N	N
96	20250212	100223	55	60.00	KOSPI	금속	N	N	N	Y	60	N	744	-21	5	-2.75	566007838	755308	18.98	758	759	743	994	536	765	749.37	6.78	-164462	801	782	751	732	701	792	742	1521	229	500	530	1	1	304124494	2263	-3.49	0.80	12	0.25	-213.00	929.00	1894	20240321	-60.72	701	20240305	6.13	878	-15.26	20250107	710	4.79	20250205	1894	-60.72	20240321	701	6.13	20240305	1.26	N	007460	500	1520 억	20615099	N	N	1884	N	N
97	20250212	090224	55	60.00	KOSPI	금속	N	N	N	Y	60	N	752	-13	5	-1.70	97112666	128731	3.23	758	759	749	994	536	765	754.38	6.78	-54807	801	782	751	732	701	792	742	1521	229	500	530	1	1	304124494	2287	-3.53	0.81	12	0.04	-213.00	929.00	1894	20240321	-60.30	701	20240305	7.28	878	-14.35	20250107	710	5.92	20250205	1894	-60.30	20240321	701	7.28	20240305	1.26	N	007460	500	1520 억	20615099	N	N	1884	N	N
98	20250211	160222	55	60.00	KOSPI	금속	N	N	N	Y	60	N	765	45	2	6.25	2956302526	3933694	274.79	722	770	720	936	504	720	751.46	6.63	484901	743	731	721	709	699	737	715	1521	216	500	500	1	1	304124494	2327	-3.59	0.82	12	1.29	-213.00	929.00	1894	20240321	-59.61	701	20240305	9.13	878	-12.87	20250107	710	7.75	20250205	1894	-59.61	20240321	701	9.13	20240305	1.21	N	007460	500	1520 억	20174319	N	N	1884	N	N
99	20250211	150223	55	60.00	KOSPI	금속	N	N	N	Y	60	N	755	35	2	4.86	2314369916	3091554	215.96	722	768	720	936	504	720	748.61	6.63	266815	743	731	721	709	699	737	715	1521	216	500	500	1	1	304124494	2296	-3.54	0.81	12	1.02	-213.00	929.00	1894	20240321	-60.14	701	20240305	7.70	878	-14.01	20250107	710	6.34	20250205	1894	-60.14	20240321	701	7.70	20240305	1.21	N	007460	500	1520 억	20174319	N	N	90471	N	N
100	20250211	140223	55	60.00	KOSPI	금속	N	N	N	Y	60	N	751	31	2	4.31	2061184115	2755236	192.47	722	768	720	936	504	720	748.10	6.63	323460	743	731	721	709	699	737	715	1521	216	500	500	1	1	304124494	2284	-3.53	0.81	12	0.91	-213.00	929.00	1894	20240321	-60.35	701	20240305	7.13	878	-14.46	20250107	710	5.77	20250205	1894	-60.35	20240321	701	7.13	20240305	1.21	N	007460	500	1520 억	20174319	N	N	90471	N	N
101	20250211	130221	55	60.00	KOSPI	금속	N	N	N	Y	60	N	747	27	2	3.75	1093534409	1480388	103.41	722	755	720	936	504	720	738.68	6.63	45174	743	731	721	709	699	737	715	1521	216	500	500	1	1	304124494	2272	-3.51	0.80	12	0.49	-213.00	929.00	1894	20240321	-60.56	701	20240305	6.56	878	-14.92	20250107	710	5.21	20250205	1894	-60.56	20240321	701	6.56	20240305	1.21	N	007460	500	1520 억	20174319	N	N	90471	N	N
102	20250211	120222	55	60.00	KOSPI	금속	N	N	N	Y	60	N	751	31	2	4.31	901109661	1222346	85.39	722	755	720	936	504	720	737.20	6.63	-12698	743	731	721	709	699	737	715	1521	216	500	500	1	1	304124494	2284	-3.53	0.81	12	0.40	-213.00	929.00	1894	20240321	-60.35	701	20240305	7.13	878	-14.46	20250107	710	5.77	20250205	1894	-60.35	20240321	701	7.13	20240305	1.21	N	007460	500	1520 억	20174319	N	N	90471	N	N
103	20250211	110223	55	60.00	KOSPI	금속	N	N	N	Y	60	N	738	18	2	2.50	460848024	633441	44.25	722	739	720	936	504	720	727.53	6.63	45112	743	731	721	709	699	737	715	1521	216	500	500	1	1	304124494	2244	-3.46	0.79	12	0.21	-213.00	929.00	1894	20240321	-61.03	701	20240305	5.28	878	-15.95	20250107	710	3.94	20250205	1894	-61.03	20240321	701	5.28	20240305	1.21	N	007460	500	1520 억	20174319	N	N	90471	N	N
104	20250211	100223	55	60.00	KOSPI	금속	N	N	N	Y	60	N	728	8	2	1.11	247094251	341558	23.86	722	728	720	936	504	720	723.43	6.63	29397	743	731	721	709	699	737	715	1521	216	500	500	1	1	304124494	2214	-3.42	0.78	12	0.11	-213.00	929.00	1894	20240321	-61.56	701	20240305	3.85	878	-17.08	20250107	710	2.54	20250205	1894	-61.56	20240321	701	3.85	20240305	1.21	N	007460	500	1520 억	20174319	N	N	90471	N	N
105	20250211	090223	55	60.00	KOSPI	금속	N	N	N	Y	60	N	726	6	2	0.83	6998176	9670	0.68	722	727	722	936	504	720	723.70	6.63	-1988	743	731	721	709	699	737	715	1521	216	500	500	1	1	304124494	2208	-3.41	0.78	12	0.00	-213.00	929.00	1894	20240321	-61.67	701	20240305	3.57	878	-17.31	20250107	710	2.25	20250205	1894	-61.67	20240321	701	3.57	20240305	1.21	N	007460	500	1520 억	20174319	N	N	90471	N	N
106	20250210	160222	55	60.00	KOSPI	금속	N	N	N	Y	60	N	720	-6	5	-0.83	1027736420	1421419	78.21	718	733	711	943	509	726	723.03	6.62	130266	744	734	727	717	710	731	714	1521	217	500	500	1	1	304124494	2190	-3.38	0.78	12	0.47	-213.00	929.00	1894	20240321	-61.99	701	20240305	2.71	878	-18.00	20250107	710	1.41	20250205	1894	-61.99	20240321	701	2.71	20240305	1.22	N	007460	500	1520 억	20144635	N	N	90409	N	N
107	20250210	150222	55	60.00	KOSPI	금속	N	N	N	Y	60	N	721	-5	5	-0.69	930236328	1286227	70.78	718	733	711	943	509	726	723.23	6.62	141283	744	734	727	717	710	731	714	1521	217	500	500	1	1	304124494	2193	-3.38	0.78	12	0.42	-213.00	929.00	1894	20240321	-61.93	701	20240305	2.85	878	-17.88	20250107	710	1.55	20250205	1894	-61.93	20240321	701	2.85	20240305	1.22	N	007460	500	1520 억	20144635	N	N	1911	N	N
108	20250210	140222	55	60.00	KOSPI	금속	N	N	N	Y	60	N	727	1	2	0.14	794812185	1098990	60.47	718	733	711	943	509	726	723.22	6.62	142648	744	734	727	717	710	731	714	1521	217	500	500	1	1	304124494	2211	-3.41	0.78	12	0.36	-213.00	929.00	1894	20240321	-61.62	701	20240305	3.71	878	-17.20	20250107	710	2.39	20250205	1894	-61.62	20240321	701	3.71	20240305	1.22	N	007460	500	1520 억	20144635	N	N	1911	N	N
109	20250210	130222	55	60.00	KOSPI	금속	N	N	N	Y	60	N	731	5	2	0.69	678241932	939123	51.68	718	732	711	943	509	726	722.20	6.62	90719	744	734	727	717	710	731	714	1521	217	500	500	1	1	304124494	2223	-3.43	0.79	12	0.31	-213.00	929.00	1894	20240321	-61.40	701	20240305	4.28	878	-16.74	20250107	710	2.96	20250205	1894	-61.40	20240321	701	4.28	20240305	1.22	N	007460	500	1520 억	20144635	N	N	1911	N	N
110	20250210	120221	55	60.00	KOSPI	금속	N	N	N	Y	60	N	727	1	2	0.14	598441103	829328	45.63	718	731	711	943	509	726	721.59	6.62	59675	744	734	727	717	710	731	714	1521	217	500	500	1	1	304124494	2211	-3.41	0.78	12	0.27	-213.00	929.00	1894	20240321	-61.62	701	20240305	3.71	878	-17.20	20250107	710	2.39	20250205	1894	-61.62	20240321	701	3.71	20240305	1.22	N	007460	500	1520 억	20144635	N	N	1911	N	N
111	20250210	110221	55	60.00	KOSPI	금속	N	N	N	Y	60	N	726	0	3	0.00	433079140	601904	33.12	718	729	711	943	509	726	719.50	6.62	54966	744	734	727	717	710	731	714	1521	217	500	500	1	1	304124494	2208	-3.41	0.78	12	0.20	-213.00	929.00	1894	20240321	-61.67	701	20240305	3.57	878	-17.31	20250107	710	2.25	20250205	1894	-61.67	20240321	701	3.57	20240305	1.22	N	007460	500	1520 억	20144635	N	N	1911	N	N
112	20250210	100220	55	60.00	KOSPI	금속	N	N	N	Y	60	N	727	1	2	0.14	307585628	428750	23.59	718	729	711	943	509	726	717.37	6.62	32858	744	734	727	717	710	731	714	1521	217	500	500	1	1	304124494	2211	-3.41	0.78	12	0.14	-213.00	929.00	1894	20240321	-61.62	701	20240305	3.71	878	-17.20	20250107	710	2.39	20250205	1894	-61.62	20240321	701	3.71	20240305	1.22	N	007460	500	1520 억	20144635	N	N	1911	N	N
113	20250210	090221	55	60.00	KOSPI	금속	N	N	N	Y	60	N	719	-7	5	-0.96	43040713	60098	3.31	718	720	712	943	509	726	715.92	6.62	-16038	744	734	727	717	710	731	714	1521	217	500	500	1	1	304124494	2187	-3.38	0.77	12	0.02	-213.00	929.00	1894	20240321	-62.04	701	20240305	2.57	878	-18.11	20250107	710	1.27	20250205	1894	-62.04	20240321	701	2.57	20240305	1.22	N	007460	500	1520 억	20144635	N	N	1911	N	N
114	20250207	160219	55	60.00	KOSPI	금속	N	N	N	Y	60	N	726	-10	5	-1.36	1310809973	1804870	100.41	736	737	720	956	516	736	726.26	6.69	-203099	749	742	730	723	711	746	727	1521	220	500	510	1	1	304124494	2208	-3.41	0.78	12	0.59	-213.00	929.00	1894	20240321	-61.67	701	20240305	3.57	878	-17.31	20250107	710	2.25	20250205	1894	-61.67	20240321	701	3.57	20240305	1.17	N	007460	500	1520 억	20335995	N	N	1911	N	N
115	20250207	150221	55	60.00	KOSPI	금속	N	N	N	Y	60	N	724	-12	5	-1.63	1207523601	1662661	92.50	736	737	720	956	516	736	726.26	6.69	-182714	749	742	730	723	711	746	727	1521	220	500	510	1	1	304124494	2202	-3.40	0.78	12	0.55	-213.00	929.00	1894	20240321	-61.77	701	20240305	3.28	878	-17.54	20250107	710	1.97	20250205	1894	-61.77	20240321	701	3.28	20240305	1.17	N	007460	500	1520 억	20335995	N	N	337	N	N
116	20250207	140219	55	60.00	KOSPI	금속	N	N	N	Y	60	N	725	-11	5	-1.49	1115972594	1536326	85.47	736	737	720	956	516	736	726.39	6.69	-164679	749	742	730	723	711	746	727	1521	220	500	510	1	1	304124494	2205	-3.40	0.78	12	0.51	-213.00	929.00	1894	20240321	-61.72	701	20240305	3.42	878	-17.43	20250107	710	2.11	20250205	1894	-61.72	20240321	701	3.42	20240305	1.17	N	007460	500	1520 억	20335995	N	N	337	N	N
117	20250207	130220	55	60.00	KOSPI	금속	N	N	N	Y	60	N	725	-11	5	-1.49	1026876844	1413517	78.64	736	737	720	956	516	736	726.47	6.69	-146133	749	742	730	723	711	746	727	1521	220	500	510	1	1	304124494	2205	-3.40	0.78	12	0.46	-213.00	929.00	1894	20240321	-61.72	701	20240305	3.42	878	-17.43	20250107	710	2.11	20250205	1894	-61.72	20240321	701	3.42	20240305	1.17	N	007460	500	1520 억	20335995	N	N	337	N	N
118	20250207	120219	55	60.00	KOSPI	금속	N	N	N	Y	60	N	725	-11	5	-1.49	890585190	1225673	68.19	736	737	720	956	516	736	726.61	6.69	-116103	749	742	730	723	711	746	727	1521	220	500	510	1	1	304124494	2205	-3.40	0.78	12	0.40	-213.00	929.00	1894	20240321	-61.72	701	20240305	3.42	878	-17.43	20250107	710	2.11	20250205	1894	-61.72	20240321	701	3.42	20240305	1.17	N	007460	500	1520 억	20335995	N	N	337	N	N
119	20250207	110219	55	60.00	KOSPI	금속	N	N	N	Y	60	N	725	-11	5	-1.49	607384632	834344	46.42	736	737	721	956	516	736	727.98	6.69	-73124	749	742	730	723	711	746	727	1521	220	500	510	1	1	304124494	2205	-3.40	0.78	12	0.27	-213.00	929.00	1894	20240321	-61.72	701	20240305	3.42	878	-17.43	20250107	710	2.11	20250205	1894	-61.72	20240321	701	3.42	20240305	1.17	N	007460	500	1520 억	20335995	N	N	337	N	N
120	20250207	100220	55	60.00	KOSPI	금속	N	N	N	Y	60	N	723	-13	5	-1.77	418304511	573218	31.89	736	737	723	956	516	736	729.75	6.69	-60625	749	742	730	723	711	746	727	1521	220	500	510	1	1	304124494	2199	-3.39	0.78	12	0.19	-213.00	929.00	1894	20240321	-61.83	701	20240305	3.14	878	-17.65	20250107	710	1.83	20250205	1894	-61.83	20240321	701	3.14	20240305	1.17	N	007460	500	1520 억	20335995	N	N	337	N	N
121	20250207	090219	55	60.00	KOSPI	금속	N	N	N	Y	60	N	733	-3	5	-0.41	34147362	46635	2.59	736	736	729	956	516	736	732.21	6.69	-11258	749	742	730	723	711	746	727	1521	220	500	510	1	1	304124494	2229	-3.44	0.79	12	0.02	-213.00	929.00	1894	20240321	-61.30	701	20240305	4.56	878	-16.51	20250107	710	3.24	20250205	1894	-61.30	20240321	701	4.56	20240305	1.17	N	007460	500	1520 억	20335995	N	N	337	N	N
122	20250206	160216	55	60.00	KOSPI	금속	N	N	N	Y	60	N	736	13	2	1.80	1297249815	1787041	48.14	723	737	718	939	507	723	725.92	6.70	-43974	767	744	727	704	687	736	696	1521	216	500	500	1	1	304124494	2238	-3.46	0.79	12	0.59	-213.00	929.00	1894	20240321	-61.14	701	20240305	4.99	878	-16.17	20250107	710	3.66	20250205	1894	-61.14	20240321	701	4.99	20240305	1.18	N	007460	500	1520 억	20370762	N	N	337	N	N
123	20250206	150217	55	60.00	KOSPI	금속	N	N	N	Y	60	N	731	8	2	1.11	1189983373	1640985	44.20	723	735	718	939	507	723	725.16	6.70	-105148	767	744	727	704	687	736	696	1521	216	500	500	1	1	304124494	2223	-3.43	0.79	12	0.54	-213.00	929.00	1894	20240321	-61.40	701	20240305	4.28	878	-16.74	20250107	710	2.96	20250205	1894	-61.40	20240321	701	4.28	20240305	1.18	N	007460	500	1520 억	20370762	N	N	9	N	N
124	20250206	140218	55	60.00	KOSPI	금속	N	N	N	Y	60	N	732	9	2	1.24	1066210969	1471572	39.64	723	735	718	939	507	723	724.54	6.70	-114903	767	744	727	704	687	736	696	1521	216	500	500	1	1	304124494	2226	-3.44	0.79	12	0.48	-213.00	929.00	1894	20240321	-61.35	701	20240305	4.42	878	-16.63	20250107	710	3.10	20250205	1894	-61.35	20240321	701	4.42	20240305	1.18	N	007460	500	1520 억	20370762	N	N	9	N	N
125	20250206	130216	55	60.00	KOSPI	금속	N	N	N	Y	60	N	730	7	2	0.97	934874090	1291664	34.79	723	735	718	939	507	723	723.77	6.70	-161560	767	744	727	704	687	736	696	1521	216	500	500	1	1	304124494	2220	-3.43	0.79	12	0.42	-213.00	929.00	1894	20240321	-61.46	701	20240305	4.14	878	-16.86	20250107	710	2.82	20250205	1894	-61.46	20240321	701	4.14	20240305	1.18	N	007460	500	1520 억	20370762	N	N	9	N	N
126	20250206	120215	55	60.00	KOSPI	금속	N	N	N	Y	60	N	729	6	2	0.83	782179955	1082036	29.15	723	735	718	939	507	723	722.88	6.70	-165421	767	744	727	704	687	736	696	1521	216	500	500	1	1	304124494	2217	-3.42	0.78	12	0.36	-213.00	929.00	1894	20240321	-61.51	701	20240305	3.99	878	-16.97	20250107	710	2.68	20250205	1894	-61.51	20240321	701	3.99	20240305	1.18	N	007460	500	1520 억	20370762	N	N	9	N	N
127	20250206	110210	55	60.00	KOSPI	금속	N	N	N	Y	60	N	723	0	3	0.00	689897644	954665	25.72	723	735	718	939	507	723	722.66	6.70	-144659	767	744	727	704	687	736	696	1521	216	500	500	1	1	304124494	2199	-3.39	0.78	12	0.31	-213.00	929.00	1894	20240321	-61.83	701	20240305	3.14	878	-17.65	20250107	710	1.83	20250205	1894	-61.83	20240321	701	3.14	20240305	1.18	N	007460	500	1520 억	20370762	N	N	9	N	N
128	20250206	100216	55	60.00	KOSPI	금속	N	N	N	Y	60	N	722	-1	5	-0.14	367561014	507787	13.68	723	735	719	939	507	723	723.85	6.70	-92385	767	744	727	704	687	736	696	1521	216	500	500	1	1	304124494	2196	-3.39	0.78	12	0.17	-213.00	929.00	1894	20240321	-61.88	701	20240305	3.00	878	-17.77	20250107	710	1.69	20250205	1894	-61.88	20240321	701	3.00	20240305	1.18	N	007460	500	1520 억	20370762	N	N	9	N	N
129	20250206	090217	55	60.00	KOSPI	금속	N	N	N	Y	60	N	734	11	2	1.52	47845685	66052	1.78	723	734	723	939	507	723	724.36	6.70	-1083	767	744	727	704	687	736	696	1521	216	500	500	1	1	304124494	2232	-3.45	0.79	12	0.02	-213.00	929.00	1894	20240321	-61.25	701	20240305	4.71	878	-16.40	20250107	710	3.38	20250205	1894	-61.25	20240321	701	4.71	20240305	1.18	N	007460	500	1520 억	20370762	N	N	9	N	N
130	20250205	160215	55	60.00	KOSPI	금속	N	N	N	Y	60	N	723	-4	5	-0.55	2665050510	3679969	133.09	727	750	710	945	509	727	724.21	6.72	-44488	760	743	734	717	708	739	713	1521	218	500	500	1	1	304124494	2199	-3.39	0.78	12	1.21	-213.00	929.00	1894	20240321	-61.83	701	20240305	3.14	878	-17.65	20250107	710	1.83	20250205	1894	-61.83	20240321	701	3.14	20240305	1.15	N	007460	500	1520 억	20422219	N	N	9	N	N
131	20250205	150215	55	60.00	KOSPI	금속	N	N	N	Y	60	N	724	-3	5	-0.41	2533260756	3497923	126.51	727	750	710	945	509	727	724.22	6.72	-35508	760	743	734	717	708	739	713	1521	218	500	500	1	1	304124494	2202	-3.40	0.78	12	1.15	-213.00	929.00	1894	20240321	-61.77	701	20240305	3.28	878	-17.54	20250107	710	1.97	20250205	1894	-61.77	20240321	701	3.28	20240305	1.15	N	007460	500	1520 억	20422219	N	N	1959	N	N
132	20250205	140215	55	60.00	KOSPI	금속	N	N	N	Y	60	N	727	0	3	0.00	2299233197	3175202	114.84	727	750	710	945	509	727	724.12	6.72	-128747	760	743	734	717	708	739	713	1521	218	500	500	1	1	304124494	2211	-3.41	0.78	12	1.04	-213.00	929.00	1894	20240321	-61.62	701	20240305	3.71	878	-17.20	20250107	710	2.39	20250205	1894	-61.62	20240321	701	3.71	20240305	1.15	N	007460	500	1520 억	20422219	N	N	1959	N	N
133	20250205	130215	55	60.00	KOSPI	금속	N	N	N	Y	60	N	740	13	2	1.79	1991707546	2755876	99.67	727	750	710	945	509	727	722.71	6.72	-163337	760	743	734	717	708	739	713	1521	218	500	500	1	1	304124494	2251	-3.47	0.80	12	0.91	-213.00	929.00	1894	20240321	-60.93	701	20240305	5.56	878	-15.72	20250107	710	4.23	20250205	1894	-60.93	20240321	701	5.56	20240305	1.15	N	007460	500	1520 억	20422219	N	N	1959	N	N
134	20250205	120216	55	60.00	KOSPI	금속	N	N	N	Y	60	N	722	-5	5	-0.69	1385097757	1934615	69.97	727	730	710	945	509	727	715.95	6.72	-257752	760	743	734	717	708	739	713	1521	218	500	500	1	1	304124494	2196	-3.39	0.78	12	0.64	-213.00	929.00	1894	20240321	-61.88	701	20240305	3.00	878	-17.77	20250107	710	1.69	20250205	1894	-61.88	20240321	701	3.00	20240305	1.15	N	007460	500	1520 억	20422219	N	N	1959	N	N
135	20250205	110215	55	60.00	KOSPI	금속	N	N	N	Y	60	N	712	-15	5	-2.06	1090433148	1522405	55.06	727	730	710	945	509	727	716.26	6.72	-247960	760	743	734	717	708	739	713	1521	218	500	500	1	1	304124494	2165	-3.34	0.77	12	0.50	-213.00	929.00	1894	20240321	-62.41	701	20240305	1.57	878	-18.91	20250107	710	0.28	20250205	1894	-62.41	20240321	701	1.57	20240305	1.15	N	007460	500	1520 억	20422219	N	N	1959	N	N
136	20250205	100215	55	60.00	KOSPI	금속	N	N	N	Y	60	N	714	-13	5	-1.79	781079594	1088096	39.35	727	730	711	945	509	727	717.84	6.72	-213439	760	743	734	717	708	739	713	1521	218	500	500	1	1	304124494	2171	-3.35	0.77	12	0.36	-213.00	929.00	1894	20240321	-62.30	701	20240305	1.85	878	-18.68	20250107	711	0.42	20250205	1894	-62.30	20240321	701	1.85	20240305	1.15	N	007460	500	1520 억	20422219	N	N	1959	N	N
137	20250205	090218	55	60.00	KOSPI	금속	N	N	N	Y	60	N	730	3	2	0.41	31062818	42723	1.55	727	730	727	945	509	727	727.08	6.72	-3613	760	743	734	717	708	739	713	1521	218	500	500	1	1	304124494	2220	-3.43	0.79	12	0.01	-213.00	929.00	1894	20240321	-61.46	701	20240305	4.14	878	-16.86	20250107	725	0.69	20250204	1894	-61.46	20240321	701	4.14	20240305	1.15	N	007460	500	1520 억	20422219	N	N	1959	N	N
138	20250204	160212	55	60.00	KOSPI	금속	N	N	N	Y	60	N	727	-8	5	-1.09	1996196300	2717539	84.04	740	751	725	955	515	735	734.57	6.87	-457229	796	765	749	718	702	757	710	1521	220	500	510	1	1	304124494	2211	-3.41	0.78	12	0.89	-213.00	929.00	1894	20240321	-61.62	701	20240305	3.71	878	-17.20	20250107	725	0.28	20250204	1894	-61.62	20240321	701	3.71	20240305	1.15	N	007460	500	1520 억	20881784	N	N	1959	N	N
139	20250204	150213	55	60.00	KOSPI	금속	N	N	N	Y	60	N	731	-4	5	-0.54	1814486920	2467806	76.31	740	751	725	955	515	735	735.26	6.87	-455471	796	765	749	718	702	757	710	1521	220	500	510	1	1	304124494	2223	-3.43	0.79	12	0.81	-213.00	929.00	1894	20240321	-61.40	701	20240305	4.28	878	-16.74	20250107	725	0.83	20250204	1894	-61.40	20240321	701	4.28	20240305	1.15	N	007460	500	1520 억	20881784	N	N	1992	N	N
140	20250204	140213	55	60.00	KOSPI	금속	N	N	N	Y	60	N	732	-3	5	-0.41	1422348990	1930667	59.70	740	751	731	955	515	735	736.71	6.87	-386159	796	765	749	718	702	757	710	1521	220	500	510	1	1	304124494	2226	-3.44	0.79	12	0.63	-213.00	929.00	1894	20240321	-61.35	701	20240305	4.42	878	-16.63	20250107	731	0.14	20250204	1894	-61.35	20240321	701	4.42	20240305	1.15	N	007460	500	1520 억	20881784	N	N	1992	N	N
141	20250204	130213	55	60.00	KOSPI	금속	N	N	N	Y	60	N	733	-2	5	-0.27	1205881635	1635392	50.57	740	751	731	955	515	735	737.37	6.87	-346799	796	765	749	718	702	757	710	1521	220	500	510	1	1	304124494	2229	-3.44	0.79	12	0.54	-213.00	929.00	1894	20240321	-61.30	701	20240305	4.56	878	-16.51	20250107	731	0.27	20250204	1894	-61.30	20240321	701	4.56	20240305	1.15	N	007460	500	1520 억	20881784	N	N	1992	N	N
142	20250204	120215	55	60.00	KOSPI	금속	N	N	N	Y	60	N	735	0	3	0.00	900075400	1218190	37.67	740	751	733	955	515	735	738.86	6.87	-222752	796	765	749	718	702	757	710	1521	220	500	510	1	1	304124494	2235	-3.45	0.79	12	0.40	-213.00	929.00	1894	20240321	-61.19	701	20240305	4.85	878	-16.29	20250107	733	0.27	20250204	1894	-61.19	20240321	701	4.85	20240305	1.15	N	007460	500	1520 억	20881784	N	N	1992	N	N
143	20250204	110210	55	60.00	KOSPI	금속	N	N	N	Y	60	N	741	6	2	0.82	573820699	774878	23.96	740	751	736	955	515	735	740.53	6.87	-104195	796	765	749	718	702	757	710	1521	220	500	510	1	1	304124494	2254	-3.48	0.80	12	0.25	-213.00	929.00	1894	20240321	-60.88	701	20240305	5.71	878	-15.60	20250107	733	1.09	20250203	1894	-60.88	20240321	701	5.71	20240305	1.15	N	007460	500	1520 억	20881784	N	N	1992	N	N
144	20250204	100213	55	60.00	KOSPI	금속	N	N	N	Y	60	N	743	8	2	1.09	305772502	412499	12.76	740	751	736	955	515	735	741.27	6.87	-68920	796	765	749	718	702	757	710	1521	220	500	510	1	1	304124494	2260	-3.49	0.80	12	0.14	-213.00	929.00	1894	20240321	-60.77	701	20240305	5.99	878	-15.38	20250107	733	1.36	20250203	1894	-60.77	20240321	701	5.99	20240305	1.15	N	007460	500	1520 억	20881784	N	N	1992	N	N
145	20250204	090213	55	60.00	KOSPI	금속	N	N	N	Y	60	N	745	10	2	1.36	16854983	22641	0.70	740	751	739	955	515	735	744.45	6.87	1146	796	765	749	718	702	757	710	1521	220	500	510	1	1	304124494	2266	-3.50	0.80	12	0.01	-213.00	929.00	1894	20240321	-60.67	701	20240305	6.28	878	-15.15	20250107	733	1.64	20250203	1894	-60.67	20240321	701	6.28	20240305	1.15	N	007460	500	1520 억	20881784	N	N	1992	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History