KissMeData/000670/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

45 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	20250219	160109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	415000	7500	2	1.84	1127487000	2729	96.81	407500	418500	406000	529000	285500	407500	413150.24	6.42	1529	424500	416000	411500	403000	398500	413750	400750	92	121500	5000	293400	500	1	1842040	7644	-12.56	0.20	12	0.15	-33041.00	2079558.00	628620	20240920	-33.98	271207	20240805	53.02	450000	-7.78	20250122	370000	12.16	20250102	649000	-36.06	20240920	280000	48.21	20240805	0.36	N	000670	5000	92 억	118238	N	N	1	N	N
3	20250219	150110	55	60.00	KOSPI	금속	N	N	N	Y	60	N	412000	4500	2	1.10	1026823000	2486	88.19	407500	418500	406000	529000	285500	407500	413042.24	6.42	1391	424500	416000	411500	403000	398500	413750	400750	92	121500	5000	293400	500	1	1842040	7589	-12.47	0.20	12	0.13	-33041.00	2079558.00	628620	20240920	-34.46	271207	20240805	51.91	450000	-8.44	20250122	370000	11.35	20250102	649000	-36.52	20240920	280000	47.14	20240805	0.36	N	000670	5000	92 억	118238	N	N	1	N	N
4	20250219	140109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	414500	7000	2	1.72	890962000	2157	76.52	407500	418500	406000	529000	285500	407500	413056.10	6.42	1236	424500	416000	411500	403000	398500	413750	400750	92	121500	5000	293400	500	1	1842040	7635	-12.55	0.20	12	0.12	-33041.00	2079558.00	628620	20240920	-34.06	271207	20240805	52.84	450000	-7.89	20250122	370000	12.03	20250102	649000	-36.13	20240920	280000	48.04	20240805	0.36	N	000670	5000	92 억	118238	N	N	1	N	N
5	20250219	130110	55	60.00	KOSPI	금속	N	N	N	Y	60	N	412500	5000	2	1.23	789836500	1913	67.86	407500	418500	406000	529000	285500	407500	412878.46	6.42	1121	424500	416000	411500	403000	398500	413750	400750	92	121500	5000	293400	500	1	1842040	7598	-12.48	0.20	12	0.10	-33041.00	2079558.00	628620	20240920	-34.38	271207	20240805	52.10	450000	-8.33	20250122	370000	11.49	20250102	649000	-36.44	20240920	280000	47.32	20240805	0.36	N	000670	5000	92 억	118238	N	N	1	N	N
6	20250219	120110	55	60.00	KOSPI	금속	N	N	N	Y	60	N	415000	7500	2	1.84	741378000	1796	63.71	407500	418500	406000	529000	285500	407500	412793.99	6.42	1041	424500	416000	411500	403000	398500	413750	400750	92	121500	5000	293400	500	1	1842040	7644	-12.56	0.20	12	0.10	-33041.00	2079558.00	628620	20240920	-33.98	271207	20240805	53.02	450000	-7.78	20250122	370000	12.16	20250102	649000	-36.06	20240920	280000	48.21	20240805	0.36	N	000670	5000	92 억	118238	N	N	1	N	N
7	20250219	110110	55	60.00	KOSPI	금속	N	N	N	Y	60	N	412500	5000	2	1.23	587097000	1424	50.51	407500	418500	406000	529000	285500	407500	412287.22	6.42	793	424500	416000	411500	403000	398500	413750	400750	92	121500	5000	293400	500	1	1842040	7598	-12.48	0.20	12	0.08	-33041.00	2079558.00	628620	20240920	-34.38	271207	20240805	52.10	450000	-8.33	20250122	370000	11.49	20250102	649000	-36.44	20240920	280000	47.32	20240805	0.36	N	000670	5000	92 억	118238	N	N	1	N	N
8	20250219	100110	55	60.00	KOSPI	금속	N	N	N	Y	60	N	418500	11000	2	2.70	423739000	1030	36.54	407500	418500	406000	529000	285500	407500	411397.09	6.42	584	424500	416000	411500	403000	398500	413750	400750	92	121500	5000	293400	500	1	1842040	7709	-12.67	0.20	12	0.06	-33041.00	2079558.00	628620	20240920	-33.43	271207	20240805	54.31	450000	-7.00	20250122	370000	13.11	20250102	649000	-35.52	20240920	280000	49.46	20240805	0.36	N	000670	5000	92 억	118238	N	N	1	N	N
9	20250219	090110	55	60.00	KOSPI	금속	N	N	N	Y	60	N	407000	-500	5	-0.12	10589000	26	0.92	407500	407500	407000	529000	285500	407500	407269.23	6.42	-13	424500	416000	411500	403000	398500	413750	400750	92	121500	5000	293400	500	1	1842040	7497	-12.32	0.20	12	0.00	-33041.00	2079558.00	628620	20240920	-35.26	271207	20240805	50.07	450000	-9.56	20250122	370000	10.00	20250102	649000	-37.29	20240920	280000	45.36	20240805	0.36	N	000670	5000	92 억	118238	N	N	1	N	N
10	20250218	160109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	407500	-5500	5	-1.33	1158166500	2815	101.15	412000	420000	407000	536000	289500	413000	411426.82	6.41	90	420000	416500	411000	407500	402000	418250	409250	92	123000	5000	297360	500	1	1842040	7506	-12.33	0.20	12	0.15	-33041.00	2079558.00	628620	20240920	-35.18	271207	20240805	50.25	450000	-9.44	20250122	370000	10.14	20250102	649000	-37.21	20240920	280000	45.54	20240805	0.35	N	000670	5000	92 억	118141	N	N	1	N	N
11	20250218	150109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	408500	-4500	5	-1.09	1080267500	2624	94.29	412000	420000	407500	536000	289500	413000	411687.31	6.41	159	420000	416500	411000	407500	402000	418250	409250	92	123000	5000	297360	500	1	1842040	7525	-12.36	0.20	12	0.14	-33041.00	2079558.00	628620	20240920	-35.02	271207	20240805	50.62	450000	-9.22	20250122	370000	10.41	20250102	649000	-37.06	20240920	280000	45.89	20240805	0.35	N	000670	5000	92 억	118141	N	N	3	N	N
12	20250218	140110	55	60.00	KOSPI	금속	N	N	N	Y	60	N	408500	-4500	5	-1.09	965608500	2343	84.19	412000	420000	407500	536000	289500	413000	412124.84	6.41	195	420000	416500	411000	407500	402000	418250	409250	92	123000	5000	297360	500	1	1842040	7525	-12.36	0.20	12	0.13	-33041.00	2079558.00	628620	20240920	-35.02	271207	20240805	50.62	450000	-9.22	20250122	370000	10.41	20250102	649000	-37.06	20240920	280000	45.89	20240805	0.35	N	000670	5000	92 억	118141	N	N	3	N	N
13	20250218	130109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	410000	-3000	5	-0.73	716301000	1733	62.27	412000	420000	409000	536000	289500	413000	413330.06	6.41	192	420000	416500	411000	407500	402000	418250	409250	92	123000	5000	297360	500	1	1842040	7552	-12.41	0.20	12	0.09	-33041.00	2079558.00	628620	20240920	-34.78	271207	20240805	51.18	450000	-8.89	20250122	370000	10.81	20250102	649000	-36.83	20240920	280000	46.43	20240805	0.35	N	000670	5000	92 억	118141	N	N	3	N	N
14	20250218	120109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	410500	-2500	5	-0.61	635463000	1536	55.19	412000	420000	409500	536000	289500	413000	413712.89	6.41	208	420000	416500	411000	407500	402000	418250	409250	92	123000	5000	297360	500	1	1842040	7562	-12.42	0.20	12	0.08	-33041.00	2079558.00	628620	20240920	-34.70	271207	20240805	51.36	450000	-8.78	20250122	370000	10.95	20250102	649000	-36.75	20240920	280000	46.61	20240805	0.35	N	000670	5000	92 억	118141	N	N	3	N	N
15	20250218	110110	55	60.00	KOSPI	금속	N	N	N	Y	60	N	412000	-1000	5	-0.24	521362500	1259	45.24	412000	420000	409500	536000	289500	413000	414108.42	6.41	180	420000	416500	411000	407500	402000	418250	409250	92	123000	5000	297360	500	1	1842040	7589	-12.47	0.20	12	0.07	-33041.00	2079558.00	628620	20240920	-34.46	271207	20240805	51.91	450000	-8.44	20250122	370000	11.35	20250102	649000	-36.52	20240920	280000	47.14	20240805	0.35	N	000670	5000	92 억	118141	N	N	3	N	N
16	20250218	100109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	414500	1500	2	0.36	325763000	786	28.24	412000	420000	409500	536000	289500	413000	414456.74	6.41	51	420000	416500	411000	407500	402000	418250	409250	92	123000	5000	297360	500	1	1842040	7635	-12.55	0.20	12	0.04	-33041.00	2079558.00	628620	20240920	-34.06	271207	20240805	52.84	450000	-7.89	20250122	370000	12.03	20250102	649000	-36.13	20240920	280000	48.04	20240805	0.35	N	000670	5000	92 억	118141	N	N	3	N	N
17	20250218	090110	55	60.00	KOSPI	금속	N	N	N	Y	60	N	412000	-1000	5	-0.24	4120000	10	0.36	412000	412000	412000	536000	289500	413000	412000.00	6.41	-1	420000	416500	411000	407500	402000	418250	409250	92	123000	5000	297360	500	1	1842040	7589	-12.47	0.20	12	0.00	-33041.00	2079558.00	628620	20240920	-34.46	271207	20240805	51.91	450000	-8.44	20250122	370000	11.35	20250102	649000	-36.52	20240920	280000	47.14	20240805	0.35	N	000670	5000	92 억	118141	N	N	3	N	N
18	20250217	160110	55	60.00	KOSPI	금속	N	N	N	Y	60	N	413000	500	2	0.12	1139731500	2782	71.90	411500	414500	405500	536000	289000	412500	409679.61	6.40	-338	419833	416166	408833	405166	397833	418000	407000	92	123500	5000	297000	500	1	1842040	7608	-12.50	0.20	12	0.15	-33041.00	2079558.00	628620	20240920	-34.30	271207	20240805	52.28	450000	-8.22	20250122	370000	11.62	20250102	649000	-36.36	20240920	280000	47.50	20240805	0.35	N	000670	5000	92 억	117809	N	N	3	N	N
19	20250217	150110	55	60.00	KOSPI	금속	N	N	N	Y	60	N	413000	500	2	0.12	1009237000	2466	63.74	411500	414500	405500	536000	289000	412500	409259.43	6.40	-335	419833	416166	408833	405166	397833	418000	407000	92	123500	5000	297000	500	1	1842040	7608	-12.50	0.20	12	0.13	-33041.00	2079558.00	628620	20240920	-34.30	271207	20240805	52.28	450000	-8.22	20250122	370000	11.62	20250102	649000	-36.36	20240920	280000	47.50	20240805	0.35	N	000670	5000	92 억	117809	N	N	0	N	N
20	20250217	140109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	409500	-3000	5	-0.73	772714500	1891	48.88	411500	413000	405500	536000	289000	412500	408625.40	6.40	-402	419833	416166	408833	405166	397833	418000	407000	92	123500	5000	297000	500	1	1842040	7543	-12.39	0.20	12	0.10	-33041.00	2079558.00	628620	20240920	-34.86	271207	20240805	50.99	450000	-9.00	20250122	370000	10.68	20250102	649000	-36.90	20240920	280000	46.25	20240805	0.35	N	000670	5000	92 억	117809	N	N	0	N	N
21	20250217	130110	55	60.00	KOSPI	금속	N	N	N	Y	60	N	411000	-1500	5	-0.36	701866500	1718	44.40	411500	413000	405500	536000	289000	412500	408534.65	6.40	-319	419833	416166	408833	405166	397833	418000	407000	92	123500	5000	297000	500	1	1842040	7571	-12.44	0.20	12	0.09	-33041.00	2079558.00	628620	20240920	-34.62	271207	20240805	51.54	450000	-8.67	20250122	370000	11.08	20250102	649000	-36.67	20240920	280000	46.79	20240805	0.35	N	000670	5000	92 억	117809	N	N	0	N	N
22	20250217	120110	55	60.00	KOSPI	금속	N	N	N	Y	60	N	410000	-2500	5	-0.61	524400500	1286	33.24	411500	411500	405500	536000	289000	412500	407772.76	6.40	-209	419833	416166	408833	405166	397833	418000	407000	92	123500	5000	297000	500	1	1842040	7552	-12.41	0.20	12	0.07	-33041.00	2079558.00	628620	20240920	-34.78	271207	20240805	51.18	450000	-8.89	20250122	370000	10.81	20250102	649000	-36.83	20240920	280000	46.43	20240805	0.35	N	000670	5000	92 억	117809	N	N	0	N	N
23	20250217	110110	55	60.00	KOSPI	금속	N	N	N	Y	60	N	411500	-1000	5	-0.24	441305500	1083	27.99	411500	411500	405500	536000	289000	412500	407479.67	6.40	-141	419833	416166	408833	405166	397833	418000	407000	92	123500	5000	297000	500	1	1842040	7580	-12.45	0.20	12	0.06	-33041.00	2079558.00	628620	20240920	-34.54	271207	20240805	51.73	450000	-8.56	20250122	370000	11.22	20250102	649000	-36.59	20240920	280000	46.96	20240805	0.35	N	000670	5000	92 억	117809	N	N	0	N	N
24	20250217	100110	55	60.00	KOSPI	금속	N	N	N	Y	60	N	406000	-6500	5	-1.58	217787500	536	13.85	411500	411500	405500	536000	289000	412500	406308.41	6.40	-31	419833	416166	408833	405166	397833	418000	407000	92	123500	5000	297000	500	1	1842040	7479	-12.29	0.20	12	0.03	-33041.00	2079558.00	628620	20240920	-35.41	271207	20240805	49.70	450000	-9.78	20250122	370000	9.73	20250102	649000	-37.44	20240920	280000	45.00	20240805	0.35	N	000670	5000	92 억	117809	N	N	0	N	N
25	20250217	090110	55	60.00	KOSPI	금속	N	N	N	Y	60	N	411500	-1000	5	-0.24	824000	2	0.05	411500	411500	411500	536000	289000	412500	411500.00	6.40	0	419833	416166	408833	405166	397833	418000	407000	92	123500	5000	297000	500	1	1842040	7580	-12.45	0.20	12	0.00	-33041.00	2079558.00	628620	20240920	-34.54	271207	20240805	51.73	450000	-8.56	20250122	370000	11.22	20250102	649000	-36.59	20240920	280000	46.96	20240805	0.35	N	000670	5000	92 억	117809	N	N	0	N	N
26	20250214	160110	55	60.00	KOSPI	금속	N	N	N	Y	60	N	412500	10000	2	2.48	1572030000	3868	109.54	403000	412500	401500	523000	282000	402500	406395.67	6.38	45	417166	409832	406166	398832	395166	408000	397000	92	120500	5000	289800	500	1	1842040	7598	-12.48	0.20	12	0.21	-33041.00	2079558.00	628620	20240920	-34.38	271207	20240805	52.10	450000	-8.33	20250122	370000	11.49	20250102	649000	-36.44	20240920	280000	47.32	20240805	0.36	N	000670	5000	92 억	117554	N	N	19	N	N
27	20250214	150110	55	60.00	KOSPI	금속	N	N	N	Y	60	N	408500	6000	2	1.49	1358842000	3349	94.85	403000	412000	401500	523000	282000	402500	405745.60	6.38	80	417166	409832	406166	398832	395166	408000	397000	92	120500	5000	289800	500	1	1842040	7525	-12.36	0.20	12	0.18	-33041.00	2079558.00	628620	20240920	-35.02	271207	20240805	50.62	450000	-9.22	20250122	370000	10.41	20250102	649000	-37.06	20240920	280000	45.89	20240805	0.36	N	000670	5000	92 억	117554	N	N	19	N	N
28	20250214	140110	55	60.00	KOSPI	금속	N	N	N	Y	60	N	407500	5000	2	1.24	1152992000	2847	80.63	403000	408500	401500	523000	282000	402500	404984.90	6.38	164	417166	409832	406166	398832	395166	408000	397000	92	120500	5000	289800	500	1	1842040	7506	-12.33	0.20	12	0.15	-33041.00	2079558.00	628620	20240920	-35.18	271207	20240805	50.25	450000	-9.44	20250122	370000	10.14	20250102	649000	-37.21	20240920	280000	45.54	20240805	0.36	N	000670	5000	92 억	117554	N	N	19	N	N
29	20250214	130110	55	60.00	KOSPI	금속	N	N	N	Y	60	N	406000	3500	2	0.87	920074500	2274	64.40	403000	407500	401500	523000	282000	402500	404606.20	6.38	-30	417166	409832	406166	398832	395166	408000	397000	92	120500	5000	289800	500	1	1842040	7479	-12.29	0.20	12	0.12	-33041.00	2079558.00	628620	20240920	-35.41	271207	20240805	49.70	450000	-9.78	20250122	370000	9.73	20250102	649000	-37.44	20240920	280000	45.00	20240805	0.36	N	000670	5000	92 억	117554	N	N	19	N	N
30	20250214	120109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	406500	4000	2	0.99	689242000	1704	48.26	403000	407500	401500	523000	282000	402500	404484.74	6.38	-141	417166	409832	406166	398832	395166	408000	397000	92	120500	5000	289800	500	1	1842040	7488	-12.30	0.20	12	0.09	-33041.00	2079558.00	628620	20240920	-35.33	271207	20240805	49.89	450000	-9.67	20250122	370000	9.86	20250102	649000	-37.37	20240920	280000	45.18	20240805	0.36	N	000670	5000	92 억	117554	N	N	19	N	N
31	20250214	110110	55	60.00	KOSPI	금속	N	N	N	Y	60	N	406000	3500	2	0.87	434255000	1074	30.42	403000	407500	401500	523000	282000	402500	404334.26	6.38	-175	417166	409832	406166	398832	395166	408000	397000	92	120500	5000	289800	500	1	1842040	7479	-12.29	0.20	12	0.06	-33041.00	2079558.00	628620	20240920	-35.41	271207	20240805	49.70	450000	-9.78	20250122	370000	9.73	20250102	649000	-37.44	20240920	280000	45.00	20240805	0.36	N	000670	5000	92 억	117554	N	N	19	N	N
32	20250214	100110	55	60.00	KOSPI	금속	N	N	N	Y	60	N	403500	1000	2	0.25	218785000	542	15.35	403000	405500	401500	523000	282000	402500	403662.36	6.38	-90	417166	409832	406166	398832	395166	408000	397000	92	120500	5000	289800	500	1	1842040	7433	-12.21	0.19	12	0.03	-33041.00	2079558.00	628620	20240920	-35.81	271207	20240805	48.78	450000	-10.33	20250122	370000	9.05	20250102	649000	-37.83	20240920	280000	44.11	20240805	0.36	N	000670	5000	92 억	117554	N	N	19	N	N
33	20250214	090110	55	60.00	KOSPI	금속	N	N	N	Y	60	N	403000	500	2	0.12	403000	1	0.03	403000	403000	403000	523000	282000	402500	403000.00	6.38	0	417166	409832	406166	398832	395166	408000	397000	92	120500	5000	289800	500	1	1842040	7423	-12.20	0.19	12	0.00	-33041.00	2079558.00	628620	20240920	-35.89	271207	20240805	48.59	450000	-10.44	20250122	370000	8.92	20250102	649000	-37.90	20240920	280000	43.93	20240805	0.36	N	000670	5000	92 억	117554	N	N	19	N	N
34	20250213	160110	55	60.00	KOSPI	금속	N	N	N	Y	60	N	402500	-5500	5	-1.35	1424825000	3512	180.84	408000	413500	402500	530000	286000	408000	405749.06	6.36	302	415666	411832	408666	404832	401666	410250	403250	92	122000	5000	293760	500	1	1842040	7414	-12.18	0.19	12	0.19	-33041.00	2079558.00	628620	20240920	-35.97	271207	20240805	48.41	450000	-10.56	20250122	370000	8.78	20250102	649000	-37.98	20240920	280000	43.75	20240805	0.36	N	000670	5000	92 억	117160	N	N	19	N	N
35	20250213	150109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	404500	-3500	5	-0.86	1102474500	2713	139.70	408000	413500	403000	530000	286000	408000	406367.31	6.36	305	415666	411832	408666	404832	401666	410250	403250	92	122000	5000	293760	500	1	1842040	7451	-12.24	0.19	12	0.15	-33041.00	2079558.00	628620	20240920	-35.65	271207	20240805	49.15	450000	-10.11	20250122	370000	9.32	20250102	649000	-37.67	20240920	280000	44.46	20240805	0.36	N	000670	5000	92 억	117160	N	N	0	N	N
36	20250213	140110	55	60.00	KOSPI	금속	N	N	N	Y	60	N	405000	-3000	5	-0.74	907176500	2231	114.88	408000	413500	403000	530000	286000	408000	406623.26	6.36	316	415666	411832	408666	404832	401666	410250	403250	92	122000	5000	293760	500	1	1842040	7460	-12.26	0.19	12	0.12	-33041.00	2079558.00	628620	20240920	-35.57	271207	20240805	49.33	450000	-10.00	20250122	370000	9.46	20250102	649000	-37.60	20240920	280000	44.64	20240805	0.36	N	000670	5000	92 억	117160	N	N	0	N	N
37	20250213	130109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	406000	-2000	5	-0.49	767856000	1887	97.17	408000	413500	403000	530000	286000	408000	406918.92	6.36	366	415666	411832	408666	404832	401666	410250	403250	92	122000	5000	293760	500	1	1842040	7479	-12.29	0.20	12	0.10	-33041.00	2079558.00	628620	20240920	-35.41	271207	20240805	49.70	450000	-9.78	20250122	370000	9.73	20250102	649000	-37.44	20240920	280000	45.00	20240805	0.36	N	000670	5000	92 억	117160	N	N	0	N	N
38	20250213	120110	55	60.00	KOSPI	금속	N	N	N	Y	60	N	406500	-1500	5	-0.37	621691500	1526	78.58	408000	413500	403000	530000	286000	408000	407399.41	6.36	508	415666	411832	408666	404832	401666	410250	403250	92	122000	5000	293760	500	1	1842040	7488	-12.30	0.20	12	0.08	-33041.00	2079558.00	628620	20240920	-35.33	271207	20240805	49.89	450000	-9.67	20250122	370000	9.86	20250102	649000	-37.37	20240920	280000	45.18	20240805	0.36	N	000670	5000	92 억	117160	N	N	0	N	N
39	20250213	110109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	406500	-1500	5	-0.37	593644000	1457	75.03	408000	413500	403000	530000	286000	408000	407442.69	6.36	526	415666	411832	408666	404832	401666	410250	403250	92	122000	5000	293760	500	1	1842040	7488	-12.30	0.20	12	0.08	-33041.00	2079558.00	628620	20240920	-35.33	271207	20240805	49.89	450000	-9.67	20250122	370000	9.86	20250102	649000	-37.37	20240920	280000	45.18	20240805	0.36	N	000670	5000	92 억	117160	N	N	0	N	N
40	20250213	100109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	404500	-3500	5	-0.86	442991500	1085	55.87	408000	413500	404500	530000	286000	408000	408287.10	6.36	404	415666	411832	408666	404832	401666	410250	403250	92	122000	5000	293760	500	1	1842040	7451	-12.24	0.19	12	0.06	-33041.00	2079558.00	628620	20240920	-35.65	271207	20240805	49.15	450000	-10.11	20250122	370000	9.32	20250102	649000	-37.67	20240920	280000	44.46	20240805	0.36	N	000670	5000	92 억	117160	N	N	0	N	N
41	20250213	090109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	408000	0	3	0.00	408000	1	0.05	408000	408000	408000	530000	286000	408000	408000.00	6.36	0	415666	411832	408666	404832	401666	410250	403250	92	122000	5000	293760	500	1	1842040	7516	-12.35	0.20	12	0.00	-33041.00	2079558.00	628620	20240920	-35.10	271207	20240805	50.44	450000	-9.33	20250122	370000	10.27	20250102	649000	-37.13	20240920	280000	45.71	20240805	0.36	N	000670	5000	92 억	117160	N	N	0	N	N
42	20250212	160110	55	60.00	KOSPI	금속	N	N	N	Y	60	N	408000	-4500	5	-1.09	791866000	1941	70.50	412500	412500	405500	536000	289000	412500	407968.06	6.37	-19	420833	416666	409833	405666	398833	418750	407750	92	123500	5000	297000	500	1	1842040	7516	-12.35	0.20	12	0.11	-33041.00	2079558.00	628620	20240920	-35.10	271207	20240805	50.44	450000	-9.33	20250122	370000	10.27	20250102	649000	-37.13	20240920	280000	45.71	20240805	0.37	N	000670	5000	92 억	117370	N	N	0	N	N
43	20250212	150109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	408000	-4500	5	-1.09	700584000	1717	62.37	412500	412500	405500	536000	289000	412500	408027.96	6.37	-12	420833	416666	409833	405666	398833	418750	407750	92	123500	5000	297000	500	1	1842040	7516	-12.35	0.20	12	0.09	-33041.00	2079558.00	628620	20240920	-35.10	271207	20240805	50.44	450000	-9.33	20250122	370000	10.27	20250102	649000	-37.13	20240920	280000	45.71	20240805	0.37	N	000670	5000	92 억	117370	N	N	0	N	N
44	20250212	140109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	406000	-6500	5	-1.58	535340000	1311	47.62	412500	412500	405500	536000	289000	412500	408344.77	6.37	62	420833	416666	409833	405666	398833	418750	407750	92	123500	5000	297000	500	1	1842040	7479	-12.29	0.20	12	0.07	-33041.00	2079558.00	628620	20240920	-35.41	271207	20240805	49.70	450000	-9.78	20250122	370000	9.73	20250102	649000	-37.44	20240920	280000	45.00	20240805	0.37	N	000670	5000	92 억	117370	N	N	0	N	N
45	20250212	130110	55	60.00	KOSPI	금속	N	N	N	Y	60	N	408000	-4500	5	-1.09	380351000	930	33.78	412500	412500	407000	536000	289000	412500	408979.57	6.37	69	420833	416666	409833	405666	398833	418750	407750	92	123500	5000	297000	500	1	1842040	7516	-12.35	0.20	12	0.05	-33041.00	2079558.00	628620	20240920	-35.10	271207	20240805	50.44	450000	-9.33	20250122	370000	10.27	20250102	649000	-37.13	20240920	280000	45.71	20240805	0.37	N	000670	5000	92 억	117370	N	N	0	N	N
46	20250212	120110	55	60.00	KOSPI	금속	N	N	N	Y	60	N	408500	-4000	5	-0.97	286843000	701	25.46	412500	412500	407000	536000	289000	412500	409191.16	6.37	56	420833	416666	409833	405666	398833	418750	407750	92	123500	5000	297000	500	1	1842040	7525	-12.36	0.20	12	0.04	-33041.00	2079558.00	628620	20240920	-35.02	271207	20240805	50.62	450000	-9.22	20250122	370000	10.41	20250102	649000	-37.06	20240920	280000	45.89	20240805	0.37	N	000670	5000	92 억	117370	N	N	0	N	N
47	20250212	110110	55	60.00	KOSPI	금속	N	N	N	Y	60	N	408500	-4000	5	-0.97	198718000	485	17.62	412500	412500	408000	536000	289000	412500	409727.84	6.37	35	420833	416666	409833	405666	398833	418750	407750	92	123500	5000	297000	500	1	1842040	7525	-12.36	0.20	12	0.03	-33041.00	2079558.00	628620	20240920	-35.02	271207	20240805	50.62	450000	-9.22	20250122	370000	10.41	20250102	649000	-37.06	20240920	280000	45.89	20240805	0.37	N	000670	5000	92 억	117370	N	N	0	N	N
48	20250212	100110	55	60.00	KOSPI	금속	N	N	N	Y	60	N	410500	-2000	5	-0.48	130428000	318	11.55	412500	412500	408500	536000	289000	412500	410150.94	6.37	13	420833	416666	409833	405666	398833	418750	407750	92	123500	5000	297000	500	1	1842040	7562	-12.42	0.20	12	0.02	-33041.00	2079558.00	628620	20240920	-34.70	271207	20240805	51.36	450000	-8.78	20250122	370000	10.95	20250102	649000	-36.75	20240920	280000	46.61	20240805	0.37	N	000670	5000	92 억	117370	N	N	0	N	N
49	20250212	090109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	412000	-500	5	-0.12	3710500	9	0.33	412500	412500	412000	536000	289000	412500	412277.78	6.37	-4	420833	416666	409833	405666	398833	418750	407750	92	123500	5000	297000	500	1	1842040	7589	-12.47	0.20	12	0.00	-33041.00	2079558.00	628620	20240920	-34.46	271207	20240805	51.91	450000	-8.44	20250122	370000	11.35	20250102	649000	-36.52	20240920	280000	47.14	20240805	0.37	N	000670	5000	92 억	117370	N	N	0	N	N
50	20250211	160109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	412500	7500	2	1.85	1129231500	2752	76.04	405000	414000	403000	526000	283500	405000	410333.15	6.35	933	417000	411000	406000	400000	395000	408500	397500	92	121000	5000	291600	500	1	1842040	7598	-12.48	0.20	12	0.15	-33041.00	2079558.00	628620	20240920	-34.38	271207	20240805	52.10	450000	-8.33	20250122	370000	11.49	20250102	649000	-36.44	20240920	280000	47.32	20240805	0.37	N	000670	5000	92 억	116898	N	N	0	N	N
51	20250211	150109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	411000	6000	2	1.48	1065418000	2597	71.76	405000	414000	403000	526000	283500	405000	410251.54	6.35	924	417000	411000	406000	400000	395000	408500	397500	92	121000	5000	291600	500	1	1842040	7571	-12.44	0.20	12	0.14	-33041.00	2079558.00	628620	20240920	-34.62	271207	20240805	51.54	450000	-8.67	20250122	370000	11.08	20250102	649000	-36.67	20240920	280000	46.79	20240805	0.37	N	000670	5000	92 억	116898	N	N	0	N	N
52	20250211	140109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	411500	6500	2	1.60	1020594000	2488	68.75	405000	414000	403000	526000	283500	405000	410208.69	6.35	869	417000	411000	406000	400000	395000	408500	397500	92	121000	5000	291600	500	1	1842040	7580	-12.45	0.20	12	0.14	-33041.00	2079558.00	628620	20240920	-34.54	271207	20240805	51.73	450000	-8.56	20250122	370000	11.22	20250102	649000	-36.59	20240920	280000	46.96	20240805	0.37	N	000670	5000	92 억	116898	N	N	0	N	N
53	20250211	130109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	413500	8500	2	2.10	846529500	2065	57.06	405000	414000	403000	526000	283500	405000	409944.04	6.35	767	417000	411000	406000	400000	395000	408500	397500	92	121000	5000	291600	500	1	1842040	7617	-12.51	0.20	12	0.11	-33041.00	2079558.00	628620	20240920	-34.22	271207	20240805	52.47	450000	-8.11	20250122	370000	11.76	20250102	649000	-36.29	20240920	280000	47.68	20240805	0.37	N	000670	5000	92 억	116898	N	N	0	N	N
54	20250211	120109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	413000	8000	2	1.98	668113500	1632	45.10	405000	414000	403000	526000	283500	405000	409385.96	6.35	653	417000	411000	406000	400000	395000	408500	397500	92	121000	5000	291600	500	1	1842040	7608	-12.50	0.20	12	0.09	-33041.00	2079558.00	628620	20240920	-34.30	271207	20240805	52.28	450000	-8.22	20250122	370000	11.62	20250102	649000	-36.36	20240920	280000	47.50	20240805	0.37	N	000670	5000	92 억	116898	N	N	0	N	N
55	20250211	110109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	409500	4500	2	1.11	432015500	1059	29.26	405000	412000	403000	526000	283500	405000	407949.43	6.35	241	417000	411000	406000	400000	395000	408500	397500	92	121000	5000	291600	500	1	1842040	7543	-12.39	0.20	12	0.06	-33041.00	2079558.00	628620	20240920	-34.86	271207	20240805	50.99	450000	-9.00	20250122	370000	10.68	20250102	649000	-36.90	20240920	280000	46.25	20240805	0.37	N	000670	5000	92 억	116898	N	N	0	N	N
56	20250211	100109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	406500	1500	2	0.37	164884000	406	11.22	405000	408500	403000	526000	283500	405000	406120.99	6.35	-51	417000	411000	406000	400000	395000	408500	397500	92	121000	5000	291600	500	1	1842040	7488	-12.30	0.20	12	0.02	-33041.00	2079558.00	628620	20240920	-35.33	271207	20240805	49.89	450000	-9.67	20250122	370000	9.86	20250102	649000	-37.37	20240920	280000	45.18	20240805	0.37	N	000670	5000	92 억	116898	N	N	0	N	N
57	20250211	090109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	405000	0	3	0.00	1620000	4	0.11	405000	405000	405000	526000	283500	405000	405000.00	6.35	0	417000	411000	406000	400000	395000	408500	397500	92	121000	5000	291600	500	1	1842040	7460	-12.26	0.19	12	0.00	-33041.00	2079558.00	628620	20240920	-35.57	271207	20240805	49.33	450000	-10.00	20250122	370000	9.46	20250102	649000	-37.60	20240920	280000	44.64	20240805	0.37	N	000670	5000	92 억	116898	N	N	0	N	N
58	20250210	160109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	405000	-7000	5	-1.70	1463400500	3612	84.75	412000	412000	401000	535000	288500	412000	405147.78	6.36	-92	421666	416832	414166	409332	406666	415500	408000	92	123000	5000	296640	500	1	1842040	7460	-12.26	0.19	12	0.20	-33041.00	2079558.00	628620	20240920	-35.57	271207	20240805	49.33	450000	-10.00	20250122	370000	9.46	20250102	649000	-37.60	20240920	280000	44.64	20240805	0.37	N	000670	5000	92 억	117074	N	N	0	N	N
59	20250210	150109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	403500	-8500	5	-2.06	1388179000	3426	80.38	412000	412000	401000	535000	288500	412000	405187.45	6.36	-35	421666	416832	414166	409332	406666	415500	408000	92	123000	5000	296640	500	1	1842040	7433	-12.21	0.19	12	0.19	-33041.00	2079558.00	628620	20240920	-35.81	271207	20240805	48.78	450000	-10.33	20250122	370000	9.05	20250102	649000	-37.83	20240920	280000	44.11	20240805	0.37	N	000670	5000	92 억	117074	N	N	0	N	N
60	20250210	140109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	405000	-7000	5	-1.70	1156411000	2853	66.94	412000	412000	401000	535000	288500	412000	405329.24	6.36	36	421666	416832	414166	409332	406666	415500	408000	92	123000	5000	296640	500	1	1842040	7460	-12.26	0.19	12	0.15	-33041.00	2079558.00	628620	20240920	-35.57	271207	20240805	49.33	450000	-10.00	20250122	370000	9.46	20250102	649000	-37.60	20240920	280000	44.64	20240805	0.37	N	000670	5000	92 억	117074	N	N	0	N	N
61	20250210	130109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	406000	-6000	5	-1.46	1015537000	2506	58.80	412000	412000	401000	535000	288500	412000	405239.52	6.36	-27	421666	416832	414166	409332	406666	415500	408000	92	123000	5000	296640	500	1	1842040	7479	-12.29	0.20	12	0.14	-33041.00	2079558.00	628620	20240920	-35.41	271207	20240805	49.70	450000	-9.78	20250122	370000	9.73	20250102	649000	-37.44	20240920	280000	45.00	20240805	0.37	N	000670	5000	92 억	117074	N	N	0	N	N
62	20250210	120110	55	60.00	KOSPI	금속	N	N	N	Y	60	N	405000	-7000	5	-1.70	901215000	2224	52.18	412000	412000	401000	535000	288500	412000	405219.52	6.36	-73	421666	416832	414166	409332	406666	415500	408000	92	123000	5000	296640	500	1	1842040	7460	-12.26	0.19	12	0.12	-33041.00	2079558.00	628620	20240920	-35.57	271207	20240805	49.33	450000	-10.00	20250122	370000	9.46	20250102	649000	-37.60	20240920	280000	44.64	20240805	0.37	N	000670	5000	92 억	117074	N	N	0	N	N
63	20250210	110108	55	60.00	KOSPI	금속	N	N	N	Y	60	N	406000	-6000	5	-1.46	728100500	1797	42.16	412000	412000	401000	535000	288500	412000	405171.77	6.36	-118	421666	416832	414166	409332	406666	415500	408000	92	123000	5000	296640	500	1	1842040	7479	-12.29	0.20	12	0.10	-33041.00	2079558.00	628620	20240920	-35.41	271207	20240805	49.70	450000	-9.78	20250122	370000	9.73	20250102	649000	-37.44	20240920	280000	45.00	20240805	0.37	N	000670	5000	92 억	117074	N	N	0	N	N
64	20250210	100109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	407000	-5000	5	-1.21	347379000	855	20.06	412000	412000	403500	535000	288500	412000	406284.54	6.36	-125	421666	416832	414166	409332	406666	415500	408000	92	123000	5000	296640	500	1	1842040	7497	-12.32	0.20	12	0.05	-33041.00	2079558.00	628620	20240920	-35.26	271207	20240805	50.07	450000	-9.56	20250122	370000	10.00	20250102	649000	-37.29	20240920	280000	45.36	20240805	0.37	N	000670	5000	92 억	117074	N	N	0	N	N
65	20250210	090109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	412000	0	3	0.00	26368000	64	1.50	412000	412000	412000	535000	288500	412000	412000.00	6.36	-23	421666	416832	414166	409332	406666	415500	408000	92	123000	5000	296640	500	1	1842040	7589	-12.47	0.20	12	0.00	-33041.00	2079558.00	628620	20240920	-34.46	271207	20240805	51.91	450000	-8.44	20250122	370000	11.35	20250102	649000	-36.52	20240920	280000	47.14	20240805	0.37	N	000670	5000	92 억	117074	N	N	0	N	N
66	20250207	160109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	412000	2000	2	0.49	1763429000	4253	55.18	413000	419000	411500	533000	287000	410000	414631.79	6.30	921	428666	419332	413666	404332	398666	416500	401500	92	123000	5000	295200	500	1	1842040	7589	-12.47	0.20	12	0.23	-33041.00	2079558.00	628620	20240920	-34.46	271207	20240805	51.91	450000	-8.44	20250122	370000	11.35	20250102	649000	-36.52	20240920	280000	47.14	20240805	0.35	N	000670	5000	92 억	116111	N	N	0	N	N
67	20250207	150109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	414500	4500	2	1.10	1671772000	4031	52.30	413000	419000	411500	533000	287000	410000	414728.85	6.30	901	428666	419332	413666	404332	398666	416500	401500	92	123000	5000	295200	500	1	1842040	7635	-12.55	0.20	12	0.22	-33041.00	2079558.00	628620	20240920	-34.06	271207	20240805	52.84	450000	-7.89	20250122	370000	12.03	20250102	649000	-36.13	20240920	280000	48.04	20240805	0.35	N	000670	5000	92 억	116111	N	N	0	N	N
68	20250207	140109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	414500	4500	2	1.10	1489996500	3593	46.62	413000	419000	411500	533000	287000	410000	414694.27	6.30	896	428666	419332	413666	404332	398666	416500	401500	92	123000	5000	295200	500	1	1842040	7635	-12.55	0.20	12	0.20	-33041.00	2079558.00	628620	20240920	-34.06	271207	20240805	52.84	450000	-7.89	20250122	370000	12.03	20250102	649000	-36.13	20240920	280000	48.04	20240805	0.35	N	000670	5000	92 억	116111	N	N	0	N	N
69	20250207	130109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	415000	5000	2	1.22	1383717500	3336	43.29	413000	419000	411500	533000	287000	410000	414783.42	6.30	852	428666	419332	413666	404332	398666	416500	401500	92	123000	5000	295200	500	1	1842040	7644	-12.56	0.20	12	0.18	-33041.00	2079558.00	628620	20240920	-33.98	271207	20240805	53.02	450000	-7.78	20250122	370000	12.16	20250102	649000	-36.06	20240920	280000	48.21	20240805	0.35	N	000670	5000	92 억	116111	N	N	0	N	N
70	20250207	120109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	413500	3500	2	0.85	1172956500	2826	36.67	413000	419000	412000	533000	287000	410000	415058.92	6.30	834	428666	419332	413666	404332	398666	416500	401500	92	123000	5000	295200	500	1	1842040	7617	-12.51	0.20	12	0.15	-33041.00	2079558.00	628620	20240920	-34.22	271207	20240805	52.47	450000	-8.11	20250122	370000	11.76	20250102	649000	-36.29	20240920	280000	47.68	20240805	0.35	N	000670	5000	92 억	116111	N	N	0	N	N
71	20250207	110109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	413500	3500	2	0.85	864905500	2084	27.04	413000	419000	412000	533000	287000	410000	415021.83	6.30	807	428666	419332	413666	404332	398666	416500	401500	92	123000	5000	295200	500	1	1842040	7617	-12.51	0.20	12	0.11	-33041.00	2079558.00	628620	20240920	-34.22	271207	20240805	52.47	450000	-8.11	20250122	370000	11.76	20250102	649000	-36.29	20240920	280000	47.68	20240805	0.35	N	000670	5000	92 억	116111	N	N	0	N	N
72	20250207	100109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	413000	3000	2	0.73	658282500	1584	20.55	413000	419000	412500	533000	287000	410000	415582.39	6.30	638	428666	419332	413666	404332	398666	416500	401500	92	123000	5000	295200	500	1	1842040	7608	-12.50	0.20	12	0.09	-33041.00	2079558.00	628620	20240920	-34.30	271207	20240805	52.28	450000	-8.22	20250122	370000	11.62	20250102	649000	-36.36	20240920	280000	47.50	20240805	0.35	N	000670	5000	92 억	116111	N	N	0	N	N
73	20250207	090109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	413000	3000	2	0.73	74747500	181	2.35	413000	414000	412500	533000	287000	410000	412969.61	6.30	43	428666	419332	413666	404332	398666	416500	401500	92	123000	5000	295200	500	1	1842040	7608	-12.50	0.20	12	0.01	-33041.00	2079558.00	628620	20240920	-34.30	271207	20240805	52.28	450000	-8.22	20250122	370000	11.62	20250102	649000	-36.36	20240920	280000	47.50	20240805	0.35	N	000670	5000	92 억	116111	N	N	0	N	N
74	20250206	160109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	410000	-12000	5	-2.84	3170124500	7684	110.10	417500	423000	408000	548000	295500	422000	412557.94	6.32	-1332	438666	430332	418666	410332	398666	434500	414500	92	126000	5000	303840	500	1	1842040	7552	-12.41	0.20	12	0.42	-33041.00	2079558.00	628620	20240920	-34.78	271207	20240805	51.18	450000	-8.89	20250122	370000	10.81	20250102	649000	-36.83	20240920	280000	46.43	20240805	0.36	N	000670	5000	92 억	116449	N	N	3	N	N
75	20250206	150109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	410000	-12000	5	-2.84	2999505500	7268	104.14	417500	423000	408000	548000	295500	422000	412693.86	6.32	-1280	438666	430332	418666	410332	398666	434500	414500	92	126000	5000	303840	500	1	1842040	7552	-12.41	0.20	12	0.39	-33041.00	2079558.00	628620	20240920	-34.78	271207	20240805	51.18	450000	-8.89	20250122	370000	10.81	20250102	649000	-36.83	20240920	280000	46.43	20240805	0.36	N	000670	5000	92 억	116449	N	N	3	N	N
76	20250206	140109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	410500	-11500	5	-2.73	2818356500	6827	97.82	417500	423000	408000	548000	295500	422000	412818.31	6.32	-1224	438666	430332	418666	410332	398666	434500	414500	92	126000	5000	303840	500	1	1842040	7562	-12.42	0.20	12	0.37	-33041.00	2079558.00	628620	20240920	-34.70	271207	20240805	51.36	450000	-8.78	20250122	370000	10.95	20250102	649000	-36.75	20240920	280000	46.61	20240805	0.36	N	000670	5000	92 억	116449	N	N	3	N	N
77	20250206	130108	55	60.00	KOSPI	금속	N	N	N	Y	60	N	410000	-12000	5	-2.84	2375249500	5753	82.43	417500	423000	408000	548000	295500	422000	412863.52	6.32	-1053	438666	430332	418666	410332	398666	434500	414500	92	126000	5000	303840	500	1	1842040	7552	-12.41	0.20	12	0.31	-33041.00	2079558.00	628620	20240920	-34.78	271207	20240805	51.18	450000	-8.89	20250122	370000	10.81	20250102	649000	-36.83	20240920	280000	46.43	20240805	0.36	N	000670	5000	92 억	116449	N	N	3	N	N
78	20250206	120108	55	60.00	KOSPI	금속	N	N	N	Y	60	N	410000	-12000	5	-2.84	2159543500	5227	74.90	417500	423000	408000	548000	295500	422000	413143.14	6.32	-942	438666	430332	418666	410332	398666	434500	414500	92	126000	5000	303840	500	1	1842040	7552	-12.41	0.20	12	0.28	-33041.00	2079558.00	628620	20240920	-34.78	271207	20240805	51.18	450000	-8.89	20250122	370000	10.81	20250102	649000	-36.83	20240920	280000	46.43	20240805	0.36	N	000670	5000	92 억	116449	N	N	3	N	N
79	20250206	110107	55	60.00	KOSPI	금속	N	N	N	Y	60	N	410000	-12000	5	-2.84	1864286000	4506	64.57	417500	423000	408000	548000	295500	422000	413724.95	6.32	-872	438666	430332	418666	410332	398666	434500	414500	92	126000	5000	303840	500	1	1842040	7552	-12.41	0.20	12	0.24	-33041.00	2079558.00	628620	20240920	-34.78	271207	20240805	51.18	450000	-8.89	20250122	370000	10.81	20250102	649000	-36.83	20240920	280000	46.43	20240805	0.36	N	000670	5000	92 억	116449	N	N	3	N	N
80	20250206	100109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	414500	-7500	5	-1.78	1310404500	3159	45.26	417500	423000	411000	548000	295500	422000	414804.85	6.32	-390	438666	430332	418666	410332	398666	434500	414500	92	126000	5000	303840	500	1	1842040	7635	-12.55	0.20	12	0.17	-33041.00	2079558.00	628620	20240920	-34.06	271207	20240805	52.84	450000	-7.89	20250122	370000	12.03	20250102	649000	-36.13	20240920	280000	48.04	20240805	0.36	N	000670	5000	92 억	116449	N	N	3	N	N
81	20250206	090109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	419000	-3000	5	-0.71	14228000	34	0.49	417500	419000	417500	548000	295500	422000	417862.07	6.32	5	438666	430332	418666	410332	398666	434500	414500	92	126000	5000	303840	500	1	1842040	7718	-12.68	0.20	12	0.00	-33041.00	2079558.00	628620	20240920	-33.35	271207	20240805	54.49	450000	-6.89	20250122	370000	13.24	20250102	649000	-35.44	20240920	280000	49.64	20240805	0.36	N	000670	5000	92 억	116449	N	N	3	N	N
82	20250205	160109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	422000	15000	2	3.69	2912327500	6962	105.68	407500	427000	407000	529000	285000	407000	418317.12	6.22	1804	429000	418000	409000	398000	389000	423500	403500	92	122000	5000	293040	500	1	1842040	7773	-12.77	0.20	12	0.38	-33041.00	2079558.00	628620	20240920	-32.87	271207	20240805	55.60	450000	-6.22	20250122	370000	14.05	20250102	649000	-34.98	20240920	280000	50.71	20240805	0.37	N	000670	5000	92 억	114665	N	N	3	N	N
83	20250205	150108	55	60.00	KOSPI	금속	N	N	N	Y	60	N	423500	16500	2	4.05	2617770000	6268	95.14	407500	426000	407000	529000	285000	407000	417640.40	6.22	1693	429000	418000	409000	398000	389000	423500	403500	92	122000	5000	293040	500	1	1842040	7801	-12.82	0.20	12	0.34	-33041.00	2079558.00	628620	20240920	-32.63	271207	20240805	56.15	450000	-5.89	20250122	370000	14.46	20250102	649000	-34.75	20240920	280000	51.25	20240805	0.37	N	000670	5000	92 억	114665	N	N	17	N	N
84	20250205	140108	55	60.00	KOSPI	금속	N	N	N	Y	60	N	416500	9500	2	2.33	1247657000	3024	45.90	407500	417500	407000	529000	285000	407000	412584.99	6.22	872	429000	418000	409000	398000	389000	423500	403500	92	122000	5000	293040	500	1	1842040	7672	-12.61	0.20	12	0.16	-33041.00	2079558.00	628620	20240920	-33.74	271207	20240805	53.57	450000	-7.44	20250122	370000	12.57	20250102	649000	-35.82	20240920	280000	48.75	20240805	0.37	N	000670	5000	92 억	114665	N	N	17	N	N
85	20250205	130108	55	60.00	KOSPI	금속	N	N	N	Y	60	N	416000	9000	2	2.21	991379000	2408	36.55	407500	416500	407000	529000	285000	407000	411702.24	6.22	693	429000	418000	409000	398000	389000	423500	403500	92	122000	5000	293040	500	1	1842040	7663	-12.59	0.20	12	0.13	-33041.00	2079558.00	628620	20240920	-33.82	271207	20240805	53.39	450000	-7.56	20250122	370000	12.43	20250102	649000	-35.90	20240920	280000	48.57	20240805	0.37	N	000670	5000	92 억	114665	N	N	17	N	N
86	20250205	120109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	412000	5000	2	1.23	735827000	1791	27.19	407500	414500	407000	529000	285000	407000	410847.01	6.22	685	429000	418000	409000	398000	389000	423500	403500	92	122000	5000	293040	500	1	1842040	7589	-12.47	0.20	12	0.10	-33041.00	2079558.00	628620	20240920	-34.46	271207	20240805	51.91	450000	-8.44	20250122	370000	11.35	20250102	649000	-36.52	20240920	280000	47.14	20240805	0.37	N	000670	5000	92 억	114665	N	N	17	N	N
87	20250205	110108	55	60.00	KOSPI	금속	N	N	N	Y	60	N	413000	6000	2	1.47	424090500	1031	15.65	407500	414500	407000	529000	285000	407000	411338.99	6.22	377	429000	418000	409000	398000	389000	423500	403500	92	122000	5000	293040	500	1	1842040	7608	-12.50	0.20	12	0.06	-33041.00	2079558.00	628620	20240920	-34.30	271207	20240805	52.28	450000	-8.22	20250122	370000	11.62	20250102	649000	-36.36	20240920	280000	47.50	20240805	0.37	N	000670	5000	92 억	114665	N	N	17	N	N
88	20250205	100108	55	60.00	KOSPI	금속	N	N	N	Y	60	N	410500	3500	2	0.86	254367500	620	9.41	407500	413000	407000	529000	285000	407000	410270.16	6.22	220	429000	418000	409000	398000	389000	423500	403500	92	122000	5000	293040	500	1	1842040	7562	-12.42	0.20	12	0.03	-33041.00	2079558.00	628620	20240920	-34.70	271207	20240805	51.36	450000	-8.78	20250122	370000	10.95	20250102	649000	-36.75	20240920	280000	46.61	20240805	0.37	N	000670	5000	92 억	114665	N	N	17	N	N
89	20250205	090109	55	60.00	KOSPI	금속	N	N	N	Y	60	N	407000	0	3	0.00	9775000	24	0.36	407500	407500	407000	529000	285000	407000	407291.67	6.22	2	429000	418000	409000	398000	389000	423500	403500	92	122000	5000	293040	500	1	1842040	7497	-12.32	0.20	12	0.00	-33041.00	2079558.00	628620	20240920	-35.26	271207	20240805	50.07	450000	-9.56	20250122	370000	10.00	20250102	649000	-37.29	20240920	280000	45.36	20240805	0.37	N	000670	5000	92 억	114665	N	N	17	N	N
90	20250204	160108	55	60.00	KOSPI	금속	N	N	N	Y	60	N	407000	2000	2	0.49	2694355500	6582	108.52	405000	420000	400000	526000	283500	405000	409355.32	6.22	215	431666	418332	411166	397832	390666	414750	394250	92	121000	5000	291600	500	1	1842040	7497	-12.32	0.20	12	0.36	-33041.00	2079558.00	628620	20240920	-35.26	271207	20240805	50.07	450000	-9.56	20250122	370000	10.00	20250102	649000	-37.29	20240920	280000	45.36	20240805	0.36	N	000670	5000	92 억	114584	N	N	17	N	N
91	20250204	150108	55	60.00	KOSPI	금속	N	N	N	Y	60	N	406500	1500	2	0.37	2536877500	6194	102.13	405000	420000	400000	526000	283500	405000	409570.15	6.22	122	431666	418332	411166	397832	390666	414750	394250	92	121000	5000	291600	500	1	1842040	7488	-12.30	0.20	12	0.34	-33041.00	2079558.00	628620	20240920	-35.33	271207	20240805	49.89	450000	-9.67	20250122	370000	9.86	20250102	649000	-37.37	20240920	280000	45.18	20240805	0.36	N	000670	5000	92 억	114584	N	N	110	N	N
92	20250204	140108	55	60.00	KOSPI	금속	N	N	N	Y	60	N	408000	3000	2	0.74	2211421500	5392	88.90	405000	420000	400000	526000	283500	405000	410130.10	6.22	-141	431666	418332	411166	397832	390666	414750	394250	92	121000	5000	291600	500	1	1842040	7516	-12.35	0.20	12	0.29	-33041.00	2079558.00	628620	20240920	-35.10	271207	20240805	50.44	450000	-9.33	20250122	370000	10.27	20250102	649000	-37.13	20240920	280000	45.71	20240805	0.36	N	000670	5000	92 억	114584	N	N	110	N	N
93	20250204	130108	55	60.00	KOSPI	금속	N	N	N	Y	60	N	409000	4000	2	0.99	1673821500	4080	67.27	405000	420000	400000	526000	283500	405000	410250.37	6.22	29	431666	418332	411166	397832	390666	414750	394250	92	121000	5000	291600	500	1	1842040	7534	-12.38	0.20	12	0.22	-33041.00	2079558.00	628620	20240920	-34.94	271207	20240805	50.81	450000	-9.11	20250122	370000	10.54	20250102	649000	-36.98	20240920	280000	46.07	20240805	0.36	N	000670	5000	92 억	114584	N	N	110	N	N
94	20250204	120108	55	60.00	KOSPI	금속	N	N	N	Y	60	N	406000	1000	2	0.25	1575307000	3839	63.30	405000	420000	400000	526000	283500	405000	410343.06	6.22	43	431666	418332	411166	397832	390666	414750	394250	92	121000	5000	291600	500	1	1842040	7479	-12.29	0.20	12	0.21	-33041.00	2079558.00	628620	20240920	-35.41	271207	20240805	49.70	450000	-9.78	20250122	370000	9.73	20250102	649000	-37.44	20240920	280000	45.00	20240805	0.36	N	000670	5000	92 억	114584	N	N	110	N	N
95	20250204	110108	55	60.00	KOSPI	금속	N	N	N	Y	60	N	409500	4500	2	1.11	1345369000	3273	53.97	405000	420000	400000	526000	283500	405000	411050.72	6.22	31	431666	418332	411166	397832	390666	414750	394250	92	121000	5000	291600	500	1	1842040	7543	-12.39	0.20	12	0.18	-33041.00	2079558.00	628620	20240920	-34.86	271207	20240805	50.99	450000	-9.00	20250122	370000	10.68	20250102	649000	-36.90	20240920	280000	46.25	20240805	0.36	N	000670	5000	92 억	114584	N	N	110	N	N
96	20250204	100108	55	60.00	KOSPI	금속	N	N	N	Y	60	N	411000	6000	2	1.48	1198598500	2913	48.03	405000	420000	400000	526000	283500	405000	411465.33	6.22	127	431666	418332	411166	397832	390666	414750	394250	92	121000	5000	291600	500	1	1842040	7571	-12.44	0.20	12	0.16	-33041.00	2079558.00	628620	20240920	-34.62	271207	20240805	51.54	450000	-8.67	20250122	370000	11.08	20250102	649000	-36.67	20240920	280000	46.79	20240805	0.36	N	000670	5000	92 억	114584	N	N	110	N	N
97	20250204	090108	55	60.00	KOSPI	금속	N	N	N	Y	60	N	407000	2000	2	0.49	4460000	11	0.18	405000	407000	405000	526000	283500	405000	405454.55	6.22	4	431666	418332	411166	397832	390666	414750	394250	92	121000	5000	291600	500	1	1842040	7497	-12.32	0.20	12	0.00	-33041.00	2079558.00	628620	20240920	-35.26	271207	20240805	50.07	450000	-9.56	20250122	370000	10.00	20250102	649000	-37.29	20240920	280000	45.36	20240805	0.36	N	000670	5000	92 억	114584	N	N	110	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History