KissMeData/001430/price/prices-20250201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160121	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19700	-140	5	-0.71	1835916560	93204	130.13	19720	19890	19510	25750	13890	19840	19697.83	7.84	0	-116	20233	20036	19803	19606	19373	20135	19705	2193	5910	5000	14280	10	1	35862119	7065	5.51	0.36	12	0.26	3576.00	54525.00	27350	20240226	-27.97	16640	20240805	18.39	20650	-4.60	20250122	17650	11.61	20250211	26550	-25.80	20240228	16640	18.39	20240805	0.77	N	001430	5000	2193 억	2809876	N	N	1743	N	N
3	20250228	150121	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19760	-80	5	-0.40	1611927220	81848	114.28	19720	19890	19510	25750	13890	19840	19694.15	7.84	0	1276	20233	20036	19803	19606	19373	20135	19705	2193	5910	5000	14280	10	1	35862119	7086	5.53	0.36	12	0.23	3576.00	54525.00	27350	20240226	-27.75	16640	20240805	18.75	20650	-4.31	20250122	17650	11.95	20250211	26550	-25.57	20240228	16640	18.75	20240805	0.77	N	001430	5000	2193 억	2809876	N	N	9	N	N
4	20250228	140122	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19650	-190	5	-0.96	1423285510	72278	100.91	19720	19890	19510	25750	13890	19840	19691.82	7.84	0	658	20233	20036	19803	19606	19373	20135	19705	2193	5910	5000	14280	10	1	35862119	7047	5.49	0.36	12	0.20	3576.00	54525.00	27350	20240226	-28.15	16640	20240805	18.09	20650	-4.84	20250122	17650	11.33	20250211	26550	-25.99	20240228	16640	18.09	20240805	0.77	N	001430	5000	2193 억	2809876	N	N	9	N	N
5	20250228	130122	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19660	-180	5	-0.91	1130210730	57358	80.08	19720	19890	19510	25750	13890	19840	19704.50	7.84	0	1775	20233	20036	19803	19606	19373	20135	19705	2193	5910	5000	14280	10	1	35862119	7050	5.50	0.36	12	0.16	3576.00	54525.00	27350	20240226	-28.12	16640	20240805	18.15	20650	-4.79	20250122	17650	11.39	20250211	26550	-25.95	20240228	16640	18.15	20240805	0.77	N	001430	5000	2193 억	2809876	N	N	9	N	N
6	20250228	120120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19740	-100	5	-0.50	875551270	44418	62.02	19720	19890	19510	25750	13890	19840	19711.63	7.84	0	-2210	20233	20036	19803	19606	19373	20135	19705	2193	5910	5000	14280	10	1	35862119	7079	5.52	0.36	12	0.12	3576.00	54525.00	27350	20240226	-27.82	16640	20240805	18.63	20650	-4.41	20250122	17650	11.84	20250211	26550	-25.65	20240228	16640	18.63	20240805	0.77	N	001430	5000	2193 억	2809876	N	N	9	N	N
7	20250228	110121	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19780	-60	5	-0.30	754048190	38268	53.43	19720	19890	19510	25750	13890	19840	19704.40	7.84	0	-1427	20233	20036	19803	19606	19373	20135	19705	2193	5910	5000	14280	10	1	35862119	7094	5.53	0.36	12	0.11	3576.00	54525.00	27350	20240226	-27.68	16640	20240805	18.87	20650	-4.21	20250122	17650	12.07	20250211	26550	-25.50	20240228	16640	18.87	20240805	0.77	N	001430	5000	2193 억	2809876	N	N	9	N	N
8	20250228	100121	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19700	-140	5	-0.71	411953340	20984	29.30	19720	19800	19510	25750	13890	19840	19631.77	7.84	0	-3061	20233	20036	19803	19606	19373	20135	19705	2193	5910	5000	14280	10	1	35862119	7065	5.51	0.36	12	0.06	3576.00	54525.00	27350	20240226	-27.97	16640	20240805	18.39	20650	-4.60	20250122	17650	11.61	20250211	26550	-25.80	20240228	16640	18.39	20240805	0.77	N	001430	5000	2193 억	2809876	N	N	9	N	N
9	20250228	090122	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19690	-150	5	-0.76	17354510	881	1.23	19720	19730	19620	25750	13890	19840	19698.49	7.84	0	-548	20233	20036	19803	19606	19373	20135	19705	2193	5910	5000	14280	10	1	35862119	7061	5.51	0.36	12	0.00	3576.00	54525.00	27350	20240226	-28.01	16640	20240805	18.33	20650	-4.65	20250122	17650	11.56	20250211	26550	-25.84	20240228	16640	18.33	20240805	0.77	N	001430	5000	2193 억	2809876	N	N	9	N	N
10	20250227	160121	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19840	20	2	0.10	1418065510	71595	136.64	19820	20000	19570	25750	13880	19820	19806.72	7.80	0	13996	20113	19966	19753	19606	19393	20040	19680	2193	5930	5000	14270	10	1	35862119	7115	5.55	0.36	12	0.20	3576.00	54525.00	27350	20240226	-27.46	16640	20240805	19.23	20650	-3.92	20250122	17650	12.41	20250211	27000	-26.52	20240227	16640	19.23	20240805	0.77	N	001430	5000	2193 억	2798915	N	N	9	N	N
11	20250227	150121	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19780	-40	5	-0.20	1312788230	66283	126.51	19820	20000	19570	25750	13880	19820	19805.81	7.80	0	15064	20113	19966	19753	19606	19393	20040	19680	2193	5930	5000	14270	10	1	35862119	7094	5.53	0.36	12	0.18	3576.00	54525.00	27350	20240226	-27.68	16640	20240805	18.87	20650	-4.21	20250122	17650	12.07	20250211	27000	-26.74	20240227	16640	18.87	20240805	0.77	N	001430	5000	2193 억	2798915	N	N	0	N	N
12	20250227	140121	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19780	-40	5	-0.20	1201138170	60643	115.74	19820	20000	19570	25750	13880	19820	19806.71	7.80	0	14067	20113	19966	19753	19606	19393	20040	19680	2193	5930	5000	14270	10	1	35862119	7094	5.53	0.36	12	0.17	3576.00	54525.00	27350	20240226	-27.68	16640	20240805	18.87	20650	-4.21	20250122	17650	12.07	20250211	27000	-26.74	20240227	16640	18.87	20240805	0.77	N	001430	5000	2193 억	2798915	N	N	0	N	N
13	20250227	130121	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19810	-10	5	-0.05	1047195340	52856	100.88	19820	20000	19570	25750	13880	19820	19812.23	7.80	0	13137	20113	19966	19753	19606	19393	20040	19680	2193	5930	5000	14270	10	1	35862119	7104	5.54	0.36	12	0.15	3576.00	54525.00	27350	20240226	-27.57	16640	20240805	19.05	20650	-4.07	20250122	17650	12.24	20250211	27000	-26.63	20240227	16640	19.05	20240805	0.77	N	001430	5000	2193 억	2798915	N	N	0	N	N
14	20250227	120121	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19820	0	3	0.00	969078280	48914	93.36	19820	20000	19570	25750	13880	19820	19811.88	7.80	0	14002	20113	19966	19753	19606	19393	20040	19680	2193	5930	5000	14270	10	1	35862119	7108	5.54	0.36	12	0.14	3576.00	54525.00	27350	20240226	-27.53	16640	20240805	19.11	20650	-4.02	20250122	17650	12.29	20250211	27000	-26.59	20240227	16640	19.11	20240805	0.77	N	001430	5000	2193 억	2798915	N	N	0	N	N
15	20250227	110121	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19810	-10	5	-0.05	883338130	44587	85.10	19820	20000	19570	25750	13880	19820	19811.56	7.80	0	14432	20113	19966	19753	19606	19393	20040	19680	2193	5930	5000	14270	10	1	35862119	7104	5.54	0.36	12	0.12	3576.00	54525.00	27350	20240226	-27.57	16640	20240805	19.05	20650	-4.07	20250122	17650	12.24	20250211	27000	-26.63	20240227	16640	19.05	20240805	0.77	N	001430	5000	2193 억	2798915	N	N	0	N	N
16	20250227	100123	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19730	-90	5	-0.45	552699150	27952	53.35	19820	19900	19570	25750	13880	19820	19773.15	7.80	0	7757	20113	19966	19753	19606	19393	20040	19680	2193	5930	5000	14270	10	1	35862119	7076	5.52	0.36	12	0.08	3576.00	54525.00	27350	20240226	-27.86	16640	20240805	18.57	20650	-4.46	20250122	17650	11.78	20250211	27000	-26.93	20240227	16640	18.57	20240805	0.77	N	001430	5000	2193 억	2798915	N	N	0	N	N
17	20250227	090124	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19790	-30	5	-0.15	7071540	357	0.68	19820	19820	19780	25750	13880	19820	19808.24	7.80	0	-109	20113	19966	19753	19606	19393	20040	19680	2193	5930	5000	14270	10	1	35862119	7097	5.53	0.36	12	0.00	3576.00	54525.00	27350	20240226	-27.64	16640	20240805	18.93	20650	-4.16	20250122	17650	12.12	20250211	27000	-26.70	20240227	16640	18.93	20240805	0.77	N	001430	5000	2193 억	2798915	N	N	0	N	N
18	20250226	160121	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19820	180	2	0.92	1034974620	52357	76.85	19700	19900	19540	25500	13750	19640	19767.55	7.80	0	-768	20013	19826	19733	19546	19453	19780	19500	2193	5860	5000	14140	10	1	35862119	7108	5.54	0.36	12	0.15	3576.00	54525.00	27350	20240226	-27.53	16640	20240805	19.11	20650	-4.02	20250122	17650	12.29	20250211	27350	-27.53	20240226	16640	19.11	20240805	0.77	N	001430	5000	2193 억	2796314	N	N	4	N	N
19	20250226	150121	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19840	200	2	1.02	920950710	46604	68.40	19700	19900	19540	25500	13750	19640	19761.19	7.80	0	1151	20013	19826	19733	19546	19453	19780	19500	2193	5860	5000	14140	10	1	35862119	7115	5.55	0.36	12	0.13	3576.00	54525.00	27350	20240226	-27.46	16640	20240805	19.23	20650	-3.92	20250122	17650	12.41	20250211	27350	-27.46	20240226	16640	19.23	20240805	0.77	N	001430	5000	2193 억	2796314	N	N	4	N	N
20	20250226	140121	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19800	160	2	0.81	649233170	32891	48.28	19700	19900	19540	25500	13750	19640	19738.93	7.80	0	-4176	20013	19826	19733	19546	19453	19780	19500	2193	5860	5000	14140	10	1	35862119	7101	5.54	0.36	12	0.09	3576.00	54525.00	27350	20240226	-27.61	16640	20240805	18.99	20650	-4.12	20250122	17650	12.18	20250211	27350	-27.61	20240226	16640	18.99	20240805	0.77	N	001430	5000	2193 억	2796314	N	N	4	N	N
21	20250226	130122	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19780	140	2	0.71	501916040	25443	37.34	19700	19900	19540	25500	13750	19640	19727.08	7.80	0	-3724	20013	19826	19733	19546	19453	19780	19500	2193	5860	5000	14140	10	1	35862119	7094	5.53	0.36	12	0.07	3576.00	54525.00	27350	20240226	-27.68	16640	20240805	18.87	20650	-4.21	20250122	17650	12.07	20250211	27350	-27.68	20240226	16640	18.87	20240805	0.77	N	001430	5000	2193 억	2796314	N	N	4	N	N
22	20250226	120121	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19780	140	2	0.71	435777340	22099	32.44	19700	19900	19540	25500	13750	19640	19719.32	7.80	0	-1694	20013	19826	19733	19546	19453	19780	19500	2193	5860	5000	14140	10	1	35862119	7094	5.53	0.36	12	0.06	3576.00	54525.00	27350	20240226	-27.68	16640	20240805	18.87	20650	-4.21	20250122	17650	12.07	20250211	27350	-27.68	20240226	16640	18.87	20240805	0.77	N	001430	5000	2193 억	2796314	N	N	4	N	N
23	20250226	110121	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19820	180	2	0.92	335728730	17048	25.02	19700	19900	19540	25500	13750	19640	19693.14	7.80	0	1716	20013	19826	19733	19546	19453	19780	19500	2193	5860	5000	14140	10	1	35862119	7108	5.54	0.36	12	0.05	3576.00	54525.00	27350	20240226	-27.53	16640	20240805	19.11	20650	-4.02	20250122	17650	12.29	20250211	27350	-27.53	20240226	16640	19.11	20240805	0.77	N	001430	5000	2193 억	2796314	N	N	4	N	N
24	20250226	100120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19700	60	2	0.31	215765310	10986	16.13	19700	19780	19540	25500	13750	19640	19640.02	7.80	0	513	20013	19826	19733	19546	19453	19780	19500	2193	5860	5000	14140	10	1	35862119	7065	5.51	0.36	12	0.03	3576.00	54525.00	27350	20240226	-27.97	16640	20240805	18.39	20650	-4.60	20250122	17650	11.61	20250211	27350	-27.97	20240226	16640	18.39	20240805	0.77	N	001430	5000	2193 억	2796314	N	N	4	N	N
25	20250226	090122	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19690	50	2	0.25	1634950	83	0.12	19700	19700	19660	25500	13750	19640	19698.19	7.80	0	-29	20013	19826	19733	19546	19453	19780	19500	2193	5860	5000	14140	10	1	35862119	7061	5.51	0.36	12	0.00	3576.00	54525.00	27350	20240226	-28.01	16640	20240805	18.33	20650	-4.65	20250122	17650	11.56	20250211	27350	-28.01	20240226	16640	18.33	20240805	0.77	N	001430	5000	2193 억	2796314	N	N	4	N	N
26	20250225	160121	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19640	-210	5	-1.06	1344829390	68059	105.23	19680	19920	19640	25800	13900	19850	19759.95	7.82	0	-9600	20056	19952	19766	19662	19476	20005	19715	2193	5950	5000	14290	10	1	35862119	7043	5.49	0.36	12	0.19	3576.00	54525.00	27350	20240226	-28.19	16640	20240805	18.03	20650	-4.89	20250122	17650	11.27	20250211	27350	-28.19	20240226	16640	18.03	20240805	0.77	N	001430	5000	2193 억	2804772	N	N	4	N	N
27	20250225	150121	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19680	-170	5	-0.86	1234561500	62449	96.55	19680	19920	19670	25800	13900	19850	19769.12	7.82	0	-8757	20056	19952	19766	19662	19476	20005	19715	2193	5950	5000	14290	10	1	35862119	7058	5.50	0.36	12	0.17	3576.00	54525.00	27350	20240226	-28.04	16640	20240805	18.27	20650	-4.70	20250122	17650	11.50	20250211	27350	-28.04	20240226	16640	18.27	20240805	0.77	N	001430	5000	2193 억	2804772	N	N	46	N	N
28	20250225	140121	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19710	-140	5	-0.71	1097049440	55471	85.76	19680	19920	19670	25800	13900	19850	19776.99	7.82	0	-6112	20056	19952	19766	19662	19476	20005	19715	2193	5950	5000	14290	10	1	35862119	7068	5.51	0.36	12	0.15	3576.00	54525.00	27350	20240226	-27.93	16640	20240805	18.45	20650	-4.55	20250122	17650	11.67	20250211	27350	-27.93	20240226	16640	18.45	20240805	0.77	N	001430	5000	2193 억	2804772	N	N	46	N	N
29	20250225	130121	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19750	-100	5	-0.50	914025330	46196	71.42	19680	19920	19670	25800	13900	19850	19785.81	7.82	0	-3767	20056	19952	19766	19662	19476	20005	19715	2193	5950	5000	14290	10	1	35862119	7083	5.52	0.36	12	0.13	3576.00	54525.00	27350	20240226	-27.79	16640	20240805	18.69	20650	-4.36	20250122	17650	11.90	20250211	27350	-27.79	20240226	16640	18.69	20240805	0.77	N	001430	5000	2193 억	2804772	N	N	46	N	N
30	20250225	120121	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19800	-50	5	-0.25	789183410	39879	61.66	19680	19920	19670	25800	13900	19850	19789.45	7.82	0	-915	20056	19952	19766	19662	19476	20005	19715	2193	5950	5000	14290	10	1	35862119	7101	5.54	0.36	12	0.11	3576.00	54525.00	27350	20240226	-27.61	16640	20240805	18.99	20650	-4.12	20250122	17650	12.18	20250211	27350	-27.61	20240226	16640	18.99	20240805	0.77	N	001430	5000	2193 억	2804772	N	N	46	N	N
31	20250225	110121	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19860	10	2	0.05	620581460	31374	48.51	19680	19920	19670	25800	13900	19850	19780.12	7.82	0	1104	20056	19952	19766	19662	19476	20005	19715	2193	5950	5000	14290	10	1	35862119	7122	5.55	0.36	12	0.09	3576.00	54525.00	27350	20240226	-27.39	16640	20240805	19.35	20650	-3.83	20250122	17650	12.52	20250211	27350	-27.39	20240226	16640	19.35	20240805	0.77	N	001430	5000	2193 억	2804772	N	N	46	N	N
32	20250225	100120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19760	-90	5	-0.45	393701130	19944	30.84	19680	19900	19670	25800	13900	19850	19740.33	7.82	0	-1100	20056	19952	19766	19662	19476	20005	19715	2193	5950	5000	14290	10	1	35862119	7086	5.53	0.36	12	0.06	3576.00	54525.00	27350	20240226	-27.75	16640	20240805	18.75	20650	-4.31	20250122	17650	11.95	20250211	27350	-27.75	20240226	16640	18.75	20240805	0.77	N	001430	5000	2193 억	2804772	N	N	46	N	N
33	20250225	090121	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19800	-50	5	-0.25	12921280	655	1.01	19680	19900	19680	25800	13900	19850	19727.15	7.82	0	-116	20056	19952	19766	19662	19476	20005	19715	2193	5950	5000	14290	10	1	35862119	7101	5.54	0.36	12	0.00	3576.00	54525.00	27350	20240226	-27.61	16640	20240805	18.99	20650	-4.12	20250122	17650	12.18	20250211	27350	-27.61	20240226	16640	18.99	20240805	0.77	N	001430	5000	2193 억	2804772	N	N	46	N	N
34	20250224	160120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19850	10	2	0.05	1270985610	64346	62.00	19580	19870	19580	25750	13890	19840	19752.21	7.82	0	3939	20533	20186	19853	19506	19173	20360	19680	2193	5910	5000	14280	10	1	35862119	7119	5.55	0.36	12	0.18	3576.00	54525.00	27350	20240226	-27.42	16640	20240805	19.29	20650	-3.87	20250122	17650	12.46	20250211	27350	-27.42	20240226	16640	19.29	20240805	0.77	N	001430	5000	2193 억	2803426	N	N	46	N	N
35	20250224	150120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19830	-10	5	-0.05	1174778670	59495	57.33	19580	19870	19580	25750	13890	19840	19745.84	7.82	0	4151	20533	20186	19853	19506	19173	20360	19680	2193	5910	5000	14280	10	1	35862119	7111	5.55	0.36	12	0.17	3576.00	54525.00	27350	20240226	-27.50	16640	20240805	19.17	20650	-3.97	20250122	17650	12.35	20250211	27350	-27.50	20240226	16640	19.17	20240805	0.77	N	001430	5000	2193 억	2803426	N	N	11	N	N
36	20250224	140120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19850	10	2	0.05	1041694380	52782	50.86	19580	19870	19580	25750	13890	19840	19735.79	7.82	0	6640	20533	20186	19853	19506	19173	20360	19680	2193	5910	5000	14280	10	1	35862119	7119	5.55	0.36	12	0.15	3576.00	54525.00	27350	20240226	-27.42	16640	20240805	19.29	20650	-3.87	20250122	17650	12.46	20250211	27350	-27.42	20240226	16640	19.29	20240805	0.77	N	001430	5000	2193 억	2803426	N	N	11	N	N
37	20250224	130121	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19800	-40	5	-0.20	906246540	45954	44.28	19580	19870	19580	25750	13890	19840	19720.73	7.82	0	6591	20533	20186	19853	19506	19173	20360	19680	2193	5910	5000	14280	10	1	35862119	7101	5.54	0.36	12	0.13	3576.00	54525.00	27350	20240226	-27.61	16640	20240805	18.99	20650	-4.12	20250122	17650	12.18	20250211	27350	-27.61	20240226	16640	18.99	20240805	0.77	N	001430	5000	2193 억	2803426	N	N	11	N	N
38	20250224	120121	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19850	10	2	0.05	785103950	39848	38.40	19580	19870	19580	25750	13890	19840	19702.46	7.82	0	8399	20533	20186	19853	19506	19173	20360	19680	2193	5910	5000	14280	10	1	35862119	7119	5.55	0.36	12	0.11	3576.00	54525.00	27350	20240226	-27.42	16640	20240805	19.29	20650	-3.87	20250122	17650	12.46	20250211	27350	-27.42	20240226	16640	19.29	20240805	0.77	N	001430	5000	2193 억	2803426	N	N	11	N	N
39	20250224	110120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19710	-130	5	-0.66	657021960	33373	32.16	19580	19870	19580	25750	13890	19840	19687.23	7.82	0	8905	20533	20186	19853	19506	19173	20360	19680	2193	5910	5000	14280	10	1	35862119	7068	5.51	0.36	12	0.09	3576.00	54525.00	27350	20240226	-27.93	16640	20240805	18.45	20650	-4.55	20250122	17650	11.67	20250211	27350	-27.93	20240226	16640	18.45	20240805	0.77	N	001430	5000	2193 억	2803426	N	N	11	N	N
40	20250224	100120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19630	-210	5	-1.06	416069540	21113	20.34	19580	19870	19580	25750	13890	19840	19706.79	7.82	0	4883	20533	20186	19853	19506	19173	20360	19680	2193	5910	5000	14280	10	1	35862119	7040	5.49	0.36	12	0.06	3576.00	54525.00	27350	20240226	-28.23	16640	20240805	17.97	20650	-4.94	20250122	17650	11.22	20250211	27350	-28.23	20240226	16640	17.97	20240805	0.77	N	001430	5000	2193 억	2803426	N	N	11	N	N
41	20250224	090121	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19660	-180	5	-0.91	97032570	4951	4.77	19580	19660	19580	25750	13890	19840	19598.53	7.82	0	3420	20533	20186	19853	19506	19173	20360	19680	2193	5910	5000	14280	10	1	35862119	7050	5.50	0.36	12	0.01	3576.00	54525.00	27350	20240226	-28.12	16640	20240805	18.15	20650	-4.79	20250122	17650	11.39	20250211	27350	-28.12	20240226	16640	18.15	20240805	0.77	N	001430	5000	2193 억	2803426	N	N	11	N	N
42	20250221	160120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19840	180	2	0.92	2052438120	103780	91.19	19520	20200	19520	25550	13770	19660	19776.77	7.87	0	510	20066	19862	19506	19302	18946	19965	19405	2193	5890	5000	14150	10	1	35862119	7115	5.55	0.36	12	0.29	3576.00	54525.00	27350	20240226	-27.46	16640	20240805	19.23	20650	-3.92	20250122	17650	12.41	20250211	27350	-27.46	20240226	16640	19.23	20240805	0.76	N	001430	5000	2193 억	2823507	N	N	11	N	N
43	20250221	150120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19820	160	2	0.81	1952551950	98742	86.76	19520	20200	19520	25550	13770	19660	19774.28	7.87	0	2460	20066	19862	19506	19302	18946	19965	19405	2193	5890	5000	14150	10	1	35862119	7108	5.54	0.36	12	0.28	3576.00	54525.00	27350	20240226	-27.53	16640	20240805	19.11	20650	-4.02	20250122	17650	12.29	20250211	27350	-27.53	20240226	16640	19.11	20240805	0.76	N	001430	5000	2193 억	2823507	N	N	2	N	N
44	20250221	140120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19850	190	2	0.97	1787789010	90435	79.46	19520	20200	19520	25550	13770	19660	19768.77	7.87	0	3714	20066	19862	19506	19302	18946	19965	19405	2193	5890	5000	14150	10	1	35862119	7119	5.55	0.36	12	0.25	3576.00	54525.00	27350	20240226	-27.42	16640	20240805	19.29	20650	-3.87	20250122	17650	12.46	20250211	27350	-27.42	20240226	16640	19.29	20240805	0.76	N	001430	5000	2193 억	2823507	N	N	2	N	N
45	20250221	130120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19690	30	2	0.15	1552700460	78566	69.03	19520	20200	19520	25550	13770	19660	19763.01	7.87	0	1625	20066	19862	19506	19302	18946	19965	19405	2193	5890	5000	14150	10	1	35862119	7061	5.51	0.36	12	0.22	3576.00	54525.00	27350	20240226	-28.01	16640	20240805	18.33	20650	-4.65	20250122	17650	11.56	20250211	27350	-28.01	20240226	16640	18.33	20240805	0.76	N	001430	5000	2193 억	2823507	N	N	2	N	N
46	20250221	120121	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19670	10	2	0.05	1329958150	67238	59.08	19520	20200	19520	25550	13770	19660	19779.86	7.87	0	4544	20066	19862	19506	19302	18946	19965	19405	2193	5890	5000	14150	10	1	35862119	7054	5.50	0.36	12	0.19	3576.00	54525.00	27350	20240226	-28.08	16640	20240805	18.21	20650	-4.75	20250122	17650	11.44	20250211	27350	-28.08	20240226	16640	18.21	20240805	0.76	N	001430	5000	2193 억	2823507	N	N	2	N	N
47	20250221	110120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19660	0	3	0.00	1174508110	59331	52.13	19520	20200	19520	25550	13770	19660	19795.86	7.87	0	6864	20066	19862	19506	19302	18946	19965	19405	2193	5890	5000	14150	10	1	35862119	7050	5.50	0.36	12	0.17	3576.00	54525.00	27350	20240226	-28.12	16640	20240805	18.15	20650	-4.79	20250122	17650	11.39	20250211	27350	-28.12	20240226	16640	18.15	20240805	0.76	N	001430	5000	2193 억	2823507	N	N	2	N	N
48	20250221	100121	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19620	-40	5	-0.20	821870070	41380	36.36	19520	20200	19520	25550	13770	19660	19861.53	7.87	0	9905	20066	19862	19506	19302	18946	19965	19405	2193	5890	5000	14150	10	1	35862119	7036	5.49	0.36	12	0.12	3576.00	54525.00	27350	20240226	-28.26	16640	20240805	17.91	20650	-4.99	20250122	17650	11.16	20250211	27350	-28.26	20240226	16640	17.91	20240805	0.76	N	001430	5000	2193 억	2823507	N	N	2	N	N
49	20250221	090120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19750	90	2	0.46	17410920	887	0.78	19520	19800	19520	25550	13770	19660	19629.00	7.87	0	344	20066	19862	19506	19302	18946	19965	19405	2193	5890	5000	14150	10	1	35862119	7083	5.52	0.36	12	0.00	3576.00	54525.00	27350	20240226	-27.79	16640	20240805	18.69	20650	-4.36	20250122	17650	11.90	20250211	27350	-27.79	20240226	16640	18.69	20240805	0.76	N	001430	5000	2193 억	2823507	N	N	2	N	N
50	20250220	160120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19660	310	2	1.60	2223295990	113795	118.21	19250	19710	19150	25150	13550	19350	19537.30	7.88	0	15784	19616	19482	19316	19182	19016	19550	19250	2193	5800	5000	13930	10	1	35862119	7050	5.50	0.36	12	0.32	3576.00	54525.00	27350	20240226	-28.12	16640	20240805	18.15	20650	-4.79	20250122	17650	11.39	20250211	27350	-28.12	20240226	16640	18.15	20240805	0.75	N	001430	5000	2193 억	2825933	N	N	2	N	N
51	20250220	150120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19670	320	2	1.65	1982062540	101530	105.46	19250	19710	19150	25150	13550	19350	19521.94	7.88	0	19425	19616	19482	19316	19182	19016	19550	19250	2193	5800	5000	13930	10	1	35862119	7054	5.50	0.36	12	0.28	3576.00	54525.00	27350	20240226	-28.08	16640	20240805	18.21	20650	-4.75	20250122	17650	11.44	20250211	27350	-28.08	20240226	16640	18.21	20240805	0.75	N	001430	5000	2193 억	2825933	N	N	0	N	N
52	20250220	140120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19680	330	2	1.71	1612281540	82744	85.95	19250	19710	19150	25150	13550	19350	19485.18	7.88	0	23454	19616	19482	19316	19182	19016	19550	19250	2193	5800	5000	13930	10	1	35862119	7058	5.50	0.36	12	0.23	3576.00	54525.00	27350	20240226	-28.04	16640	20240805	18.27	20650	-4.70	20250122	17650	11.50	20250211	27350	-28.04	20240226	16640	18.27	20240805	0.75	N	001430	5000	2193 억	2825933	N	N	0	N	N
53	20250220	130120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19480	130	2	0.67	1202903860	61858	64.26	19250	19650	19150	25150	13550	19350	19446.21	7.88	0	13722	19616	19482	19316	19182	19016	19550	19250	2193	5800	5000	13930	10	1	35862119	6986	5.45	0.36	12	0.17	3576.00	54525.00	27350	20240226	-28.78	16640	20240805	17.07	20650	-5.67	20250122	17650	10.37	20250211	27350	-28.78	20240226	16640	17.07	20240805	0.75	N	001430	5000	2193 억	2825933	N	N	0	N	N
54	20250220	120120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19540	190	2	0.98	1070747210	55079	57.21	19250	19650	19150	25150	13550	19350	19440.21	7.88	0	14347	19616	19482	19316	19182	19016	19550	19250	2193	5800	5000	13930	10	1	35862119	7007	5.46	0.36	12	0.15	3576.00	54525.00	27350	20240226	-28.56	16640	20240805	17.43	20650	-5.38	20250122	17650	10.71	20250211	27350	-28.56	20240226	16640	17.43	20240805	0.75	N	001430	5000	2193 억	2825933	N	N	0	N	N
55	20250220	110120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19550	200	2	1.03	881447730	45372	47.13	19250	19650	19150	25150	13550	19350	19427.13	7.88	0	13920	19616	19482	19316	19182	19016	19550	19250	2193	5800	5000	13930	10	1	35862119	7011	5.47	0.36	12	0.13	3576.00	54525.00	27350	20240226	-28.52	16640	20240805	17.49	20650	-5.33	20250122	17650	10.76	20250211	27350	-28.52	20240226	16640	17.49	20240805	0.75	N	001430	5000	2193 억	2825933	N	N	0	N	N
56	20250220	100120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19460	110	2	0.57	618207250	31914	33.15	19250	19500	19150	25150	13550	19350	19371.04	7.88	0	11756	19616	19482	19316	19182	19016	19550	19250	2193	5800	5000	13930	10	1	35862119	6979	5.44	0.36	12	0.09	3576.00	54525.00	27350	20240226	-28.85	16640	20240805	16.95	20650	-5.76	20250122	17650	10.25	20250211	27350	-28.85	20240226	16640	16.95	20240805	0.75	N	001430	5000	2193 억	2825933	N	N	0	N	N
57	20250220	090120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19190	-160	5	-0.83	17199270	895	0.93	19250	19250	19160	25150	13550	19350	19217.06	7.88	0	-349	19616	19482	19316	19182	19016	19550	19250	2193	5800	5000	13930	10	1	35862119	6882	5.37	0.35	12	0.00	3576.00	54525.00	27350	20240226	-29.84	16640	20240805	15.32	20650	-7.07	20250122	17650	8.73	20250211	27350	-29.84	20240226	16640	15.32	20240805	0.75	N	001430	5000	2193 억	2825933	N	N	0	N	N
58	20250219	160119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19350	90	2	0.47	1860473090	96207	84.31	19200	19450	19150	25000	13490	19260	19338.21	7.96	0	2543	19720	19490	19080	18850	18440	19605	18965	2193	5740	5000	13860	10	1	35862119	6939	5.41	0.35	12	0.27	3576.00	54525.00	27350	20240226	-29.25	16640	20240805	16.29	20650	-6.30	20250122	17650	9.63	20250211	27350	-29.25	20240226	16640	16.29	20240805	0.77	N	001430	5000	2193 억	2853861	N	N	3	N	N
59	20250219	150120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19410	150	2	0.78	1639238080	84814	74.33	19200	19450	19150	25000	13490	19260	19327.45	7.96	0	-642	19720	19490	19080	18850	18440	19605	18965	2193	5740	5000	13860	10	1	35862119	6961	5.43	0.36	12	0.24	3576.00	54525.00	27350	20240226	-29.03	16640	20240805	16.65	20650	-6.00	20250122	17650	9.97	20250211	27350	-29.03	20240226	16640	16.65	20240805	0.77	N	001430	5000	2193 억	2853861	N	N	3	N	N
60	20250219	140119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19360	100	2	0.52	1326204830	68666	60.18	19200	19450	19150	25000	13490	19260	19313.85	7.96	0	-2102	19720	19490	19080	18850	18440	19605	18965	2193	5740	5000	13860	10	1	35862119	6943	5.41	0.36	12	0.19	3576.00	54525.00	27350	20240226	-29.21	16640	20240805	16.35	20650	-6.25	20250122	17650	9.69	20250211	27350	-29.21	20240226	16640	16.35	20240805	0.77	N	001430	5000	2193 억	2853861	N	N	3	N	N
61	20250219	130119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19270	10	2	0.05	1034208700	53545	46.93	19200	19450	19150	25000	13490	19260	19314.76	7.96	0	-3341	19720	19490	19080	18850	18440	19605	18965	2193	5740	5000	13860	10	1	35862119	6911	5.39	0.35	12	0.15	3576.00	54525.00	27350	20240226	-29.54	16640	20240805	15.81	20650	-6.68	20250122	17650	9.18	20250211	27350	-29.54	20240226	16640	15.81	20240805	0.77	N	001430	5000	2193 억	2853861	N	N	3	N	N
62	20250219	120120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19290	30	2	0.16	828558440	42879	37.58	19200	19450	19150	25000	13490	19260	19323.18	7.96	0	-1844	19720	19490	19080	18850	18440	19605	18965	2193	5740	5000	13860	10	1	35862119	6918	5.39	0.35	12	0.12	3576.00	54525.00	27350	20240226	-29.47	16640	20240805	15.93	20650	-6.59	20250122	17650	9.29	20250211	27350	-29.47	20240226	16640	15.93	20240805	0.77	N	001430	5000	2193 억	2853861	N	N	3	N	N
63	20250219	110120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19260	0	3	0.00	665480790	34420	30.16	19200	19450	19150	25000	13490	19260	19334.13	7.96	0	2726	19720	19490	19080	18850	18440	19605	18965	2193	5740	5000	13860	10	1	35862119	6907	5.39	0.35	12	0.10	3576.00	54525.00	27350	20240226	-29.58	16640	20240805	15.75	20650	-6.73	20250122	17650	9.12	20250211	27350	-29.58	20240226	16640	15.75	20240805	0.77	N	001430	5000	2193 억	2853861	N	N	3	N	N
64	20250219	100119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19340	80	2	0.42	498498410	25765	22.58	19200	19450	19150	25000	13490	19260	19347.89	7.96	0	5580	19720	19490	19080	18850	18440	19605	18965	2193	5740	5000	13860	10	1	35862119	6936	5.41	0.35	12	0.07	3576.00	54525.00	27350	20240226	-29.29	16640	20240805	16.23	20650	-6.34	20250122	17650	9.58	20250211	27350	-29.29	20240226	16640	16.23	20240805	0.77	N	001430	5000	2193 억	2853861	N	N	3	N	N
65	20250219	090120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19150	-110	5	-0.57	11165560	582	0.51	19200	19210	19150	25000	13490	19260	19184.81	7.96	0	-169	19720	19490	19080	18850	18440	19605	18965	2193	5740	5000	13860	10	1	35862119	6868	5.36	0.35	12	0.00	3576.00	54525.00	27350	20240226	-29.98	16640	20240805	15.08	20650	-7.26	20250122	17650	8.50	20250211	27350	-29.98	20240226	16640	15.08	20240805	0.77	N	001430	5000	2193 억	2853861	N	N	3	N	N
66	20250218	160119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19260	290	2	1.53	2172191110	113787	86.63	18980	19310	18670	24650	13280	18970	19089.76	8.05	0	-35562	19556	19262	18776	18482	17996	19410	18630	2193	5680	5000	13650	10	1	35862119	6907	5.39	0.35	12	0.32	3576.00	54525.00	27350	20240226	-29.58	16640	20240805	15.75	20650	-6.73	20250122	17650	9.12	20250211	27350	-29.58	20240226	16640	15.75	20240805	0.79	N	001430	5000	2193 억	2888075	N	N	3	N	N
67	20250218	150119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19270	300	2	1.58	2008066430	105275	80.15	18980	19310	18670	24650	13280	18970	19074.49	8.05	0	-31461	19556	19262	18776	18482	17996	19410	18630	2193	5680	5000	13650	10	1	35862119	6911	5.39	0.35	12	0.29	3576.00	54525.00	27350	20240226	-29.54	16640	20240805	15.81	20650	-6.68	20250122	17650	9.18	20250211	27350	-29.54	20240226	16640	15.81	20240805	0.79	N	001430	5000	2193 억	2888075	N	N	1	N	N
68	20250218	140120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19260	290	2	1.53	1634520170	85900	65.40	18980	19290	18670	24650	13280	18970	19028.17	8.05	0	-19255	19556	19262	18776	18482	17996	19410	18630	2193	5680	5000	13650	10	1	35862119	6907	5.39	0.35	12	0.24	3576.00	54525.00	27350	20240226	-29.58	16640	20240805	15.75	20650	-6.73	20250122	17650	9.12	20250211	27350	-29.58	20240226	16640	15.75	20240805	0.79	N	001430	5000	2193 억	2888075	N	N	1	N	N
69	20250218	130119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19140	170	2	0.90	1142998520	60296	45.90	18980	19150	18670	24650	13280	18970	18956.46	8.05	0	-18635	19556	19262	18776	18482	17996	19410	18630	2193	5680	5000	13650	10	1	35862119	6864	5.35	0.35	12	0.17	3576.00	54525.00	27350	20240226	-30.02	16640	20240805	15.02	20650	-7.31	20250122	17650	8.44	20250211	27350	-30.02	20240226	16640	15.02	20240805	0.79	N	001430	5000	2193 억	2888075	N	N	1	N	N
70	20250218	120119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19110	140	2	0.74	969232110	51212	38.99	18980	19150	18670	24650	13280	18970	18925.88	8.05	0	-13814	19556	19262	18776	18482	17996	19410	18630	2193	5680	5000	13650	10	1	35862119	6853	5.34	0.35	12	0.14	3576.00	54525.00	27350	20240226	-30.13	16640	20240805	14.84	20650	-7.46	20250122	17650	8.27	20250211	27350	-30.13	20240226	16640	14.84	20240805	0.79	N	001430	5000	2193 억	2888075	N	N	1	N	N
71	20250218	110120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19030	60	2	0.32	620645770	32940	25.08	18980	19050	18670	24650	13280	18970	18841.71	8.05	0	-13296	19556	19262	18776	18482	17996	19410	18630	2193	5680	5000	13650	10	1	35862119	6825	5.32	0.35	12	0.09	3576.00	54525.00	27350	20240226	-30.42	16640	20240805	14.36	20650	-7.85	20250122	17650	7.82	20250211	27350	-30.42	20240226	16640	14.36	20240805	0.79	N	001430	5000	2193 억	2888075	N	N	1	N	N
72	20250218	100119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18790	-180	5	-0.95	388678160	20614	15.69	18980	19000	18750	24650	13280	18970	18855.06	8.05	0	-8384	19556	19262	18776	18482	17996	19410	18630	2193	5680	5000	13650	10	1	35862119	6738	5.25	0.34	12	0.06	3576.00	54525.00	27350	20240226	-31.30	16640	20240805	12.92	20650	-9.01	20250122	17650	6.46	20250211	27350	-31.30	20240226	16640	12.92	20240805	0.79	N	001430	5000	2193 억	2888075	N	N	1	N	N
73	20250218	090120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18950	-20	5	-0.11	6125740	323	0.25	18980	18990	18920	24650	13280	18970	18965.14	8.05	0	-232	19556	19262	18776	18482	17996	19410	18630	2193	5680	5000	13650	10	1	35862119	6796	5.30	0.35	12	0.00	3576.00	54525.00	27350	20240226	-30.71	16640	20240805	13.88	20650	-8.23	20250122	17650	7.37	20250211	27350	-30.71	20240226	16640	13.88	20240805	0.79	N	001430	5000	2193 억	2888075	N	N	1	N	N
74	20250217	160120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18970	660	2	3.60	2455424840	130654	127.30	18310	19070	18290	23800	12820	18310	18793.05	7.97	0	30125	18956	18632	18406	18082	17856	18795	18245	2193	5490	5000	13180	10	1	35862119	6803	5.30	0.35	12	0.36	3576.00	54525.00	27350	20240226	-30.64	16640	20240805	14.00	20650	-8.14	20250122	17650	7.48	20250211	27350	-30.64	20240226	16640	14.00	20240805	0.79	N	001430	5000	2193 억	2859339	N	N	1	N	N
75	20250217	150120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18820	510	2	2.79	2181720680	116169	113.18	18310	19070	18290	23800	12820	18310	18780.58	7.97	0	26087	18956	18632	18406	18082	17856	18795	18245	2193	5490	5000	13180	10	1	35862119	6749	5.26	0.35	12	0.32	3576.00	54525.00	27350	20240226	-31.19	16640	20240805	13.10	20650	-8.86	20250122	17650	6.63	20250211	27350	-31.19	20240226	16640	13.10	20240805	0.79	N	001430	5000	2193 억	2859339	N	N	190	N	N
76	20250217	140119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18720	410	2	2.24	1785660140	95112	92.67	18310	19070	18290	23800	12820	18310	18774.29	7.97	0	15882	18956	18632	18406	18082	17856	18795	18245	2193	5490	5000	13180	10	1	35862119	6713	5.23	0.34	12	0.27	3576.00	54525.00	27350	20240226	-31.55	16640	20240805	12.50	20650	-9.35	20250122	17650	6.06	20250211	27350	-31.55	20240226	16640	12.50	20240805	0.79	N	001430	5000	2193 억	2859339	N	N	190	N	N
77	20250217	130120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18760	450	2	2.46	1547760100	82401	80.28	18310	19070	18290	23800	12820	18310	18783.27	7.97	0	10688	18956	18632	18406	18082	17856	18795	18245	2193	5490	5000	13180	10	1	35862119	6728	5.25	0.34	12	0.23	3576.00	54525.00	27350	20240226	-31.41	16640	20240805	12.74	20650	-9.15	20250122	17650	6.29	20250211	27350	-31.41	20240226	16640	12.74	20240805	0.79	N	001430	5000	2193 억	2859339	N	N	190	N	N
78	20250217	120120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18680	370	2	2.02	1301013860	69243	67.46	18310	19070	18290	23800	12820	18310	18789.10	7.97	0	8804	18956	18632	18406	18082	17856	18795	18245	2193	5490	5000	13180	10	1	35862119	6699	5.22	0.34	12	0.19	3576.00	54525.00	27350	20240226	-31.70	16640	20240805	12.26	20650	-9.54	20250122	17650	5.84	20250211	27350	-31.70	20240226	16640	12.26	20240805	0.79	N	001430	5000	2193 억	2859339	N	N	190	N	N
79	20250217	110120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18800	490	2	2.68	983235900	52279	50.94	18310	19070	18290	23800	12820	18310	18807.47	7.97	0	7865	18956	18632	18406	18082	17856	18795	18245	2193	5490	5000	13180	10	1	35862119	6742	5.26	0.34	12	0.15	3576.00	54525.00	27350	20240226	-31.26	16640	20240805	12.98	20650	-8.96	20250122	17650	6.52	20250211	27350	-31.26	20240226	16640	12.98	20240805	0.79	N	001430	5000	2193 억	2859339	N	N	190	N	N
80	20250217	100120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18900	590	2	3.22	392911960	21105	20.56	18310	18900	18290	23800	12820	18310	18617.01	7.97	0	6115	18956	18632	18406	18082	17856	18795	18245	2193	5490	5000	13180	10	1	35862119	6778	5.29	0.35	12	0.06	3576.00	54525.00	27350	20240226	-30.90	16640	20240805	13.58	20650	-8.47	20250122	17650	7.08	20250211	27350	-30.90	20240226	16640	13.58	20240805	0.79	N	001430	5000	2193 억	2859339	N	N	190	N	N
81	20250217	090119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18290	-20	5	-0.11	2032310	111	0.11	18310	18310	18290	23800	12820	18310	18309.10	7.97	0	40	18956	18632	18406	18082	17856	18795	18245	2193	5490	5000	13180	10	1	35862119	6559	5.11	0.34	12	0.00	3576.00	54525.00	27350	20240226	-33.13	16640	20240805	9.92	20650	-11.43	20250122	17650	3.63	20250211	27350	-33.13	20240226	16640	9.92	20240805	0.79	N	001430	5000	2193 억	2859339	N	N	190	N	N
82	20250214	160119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18310	90	2	0.49	1897874090	102592	80.30	18250	18730	18180	23650	12760	18220	18499.31	7.93	0	5461	18680	18450	18310	18080	17940	18380	18010	2193	5430	5000	13110	10	1	35862119	6566	5.12	0.34	12	0.29	3576.00	54525.00	27350	20240226	-33.05	16640	20240805	10.04	20650	-11.33	20250122	17650	3.74	20250211	27350	-33.05	20240226	16640	10.04	20240805	0.79	N	001430	5000	2193 억	2844043	N	N	190	N	N
83	20250214	150119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18650	430	2	2.36	1338792840	72109	56.44	18250	18730	18240	23650	12760	18220	18566.24	7.93	0	6346	18680	18450	18310	18080	17940	18380	18010	2193	5430	5000	13110	10	1	35862119	6688	5.22	0.34	12	0.20	3576.00	54525.00	27350	20240226	-31.81	16640	20240805	12.08	20650	-9.69	20250122	17650	5.67	20250211	27350	-31.81	20240226	16640	12.08	20240805	0.79	N	001430	5000	2193 억	2844043	N	N	48	N	N
84	20250214	140119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18710	490	2	2.69	1165342160	62818	49.17	18250	18730	18240	23650	12760	18220	18551.09	7.93	0	10361	18680	18450	18310	18080	17940	18380	18010	2193	5430	5000	13110	10	1	35862119	6710	5.23	0.34	12	0.18	3576.00	54525.00	27350	20240226	-31.59	16640	20240805	12.44	20650	-9.39	20250122	17650	6.01	20250211	27350	-31.59	20240226	16640	12.44	20240805	0.79	N	001430	5000	2193 억	2844043	N	N	48	N	N
85	20250214	130120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18650	430	2	2.36	944343320	50990	39.91	18250	18730	18240	23650	12760	18220	18520.17	7.93	0	7126	18680	18450	18310	18080	17940	18380	18010	2193	5430	5000	13110	10	1	35862119	6688	5.22	0.34	12	0.14	3576.00	54525.00	27350	20240226	-31.81	16640	20240805	12.08	20650	-9.69	20250122	17650	5.67	20250211	27350	-31.81	20240226	16640	12.08	20240805	0.79	N	001430	5000	2193 억	2844043	N	N	48	N	N
86	20250214	120119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18580	360	2	1.98	811289530	43839	34.32	18250	18730	18240	23650	12760	18220	18506.11	7.93	0	3178	18680	18450	18310	18080	17940	18380	18010	2193	5430	5000	13110	10	1	35862119	6663	5.20	0.34	12	0.12	3576.00	54525.00	27350	20240226	-32.07	16640	20240805	11.66	20650	-10.02	20250122	17650	5.27	20250211	27350	-32.07	20240226	16640	11.66	20240805	0.79	N	001430	5000	2193 억	2844043	N	N	48	N	N
87	20250214	110120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18580	360	2	1.98	675826080	36547	28.61	18250	18730	18240	23650	12760	18220	18491.97	7.93	0	5239	18680	18450	18310	18080	17940	18380	18010	2193	5430	5000	13110	10	1	35862119	6663	5.20	0.34	12	0.10	3576.00	54525.00	27350	20240226	-32.07	16640	20240805	11.66	20650	-10.02	20250122	17650	5.27	20250211	27350	-32.07	20240226	16640	11.66	20240805	0.79	N	001430	5000	2193 억	2844043	N	N	48	N	N
88	20250214	100120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18460	240	2	1.32	330706980	17967	14.06	18250	18570	18240	23650	12760	18220	18406.35	7.93	0	476	18680	18450	18310	18080	17940	18380	18010	2193	5430	5000	13110	10	1	35862119	6620	5.16	0.34	12	0.05	3576.00	54525.00	27350	20240226	-32.50	16640	20240805	10.94	20650	-10.61	20250122	17650	4.59	20250211	27350	-32.50	20240226	16640	10.94	20240805	0.79	N	001430	5000	2193 억	2844043	N	N	48	N	N
89	20250214	090120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18240	20	2	0.11	4617000	253	0.20	18250	18250	18240	23650	12760	18220	18249.01	7.93	0	-133	18680	18450	18310	18080	17940	18380	18010	2193	5430	5000	13110	10	1	35862119	6541	5.10	0.33	12	0.00	3576.00	54525.00	27350	20240226	-33.31	16640	20240805	9.62	20650	-11.67	20250122	17650	3.34	20250211	27350	-33.31	20240226	16640	9.62	20240805	0.79	N	001430	5000	2193 억	2844043	N	N	48	N	N
90	20250213	160119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18220	-130	5	-0.71	2322801430	126912	145.27	18350	18540	18170	23850	12850	18350	18303.14	7.96	-608	-17657	18736	18542	18176	17982	17616	18640	18080	2193	5500	5000	13210	10	1	35862119	6534	5.10	0.33	12	0.35	3576.00	54525.00	27350	20240226	-33.38	16640	20240805	9.50	20650	-11.77	20250122	17650	3.23	20250211	27350	-33.38	20240226	16640	9.50	20240805	0.79	N	001430	5000	2193 억	2853594	N	N	48	N	N
91	20250213	150119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18420	70	2	0.38	1657084970	90424	103.50	18350	18540	18170	23850	12850	18350	18325.72	7.96	-608	-18030	18736	18542	18176	17982	17616	18640	18080	2193	5500	5000	13210	10	1	35862119	6606	5.15	0.34	12	0.25	3576.00	54525.00	27350	20240226	-32.65	16640	20240805	10.70	20650	-10.80	20250122	17650	4.36	20250211	27350	-32.65	20240226	16640	10.70	20240805	0.79	N	001430	5000	2193 억	2853594	N	N	39	N	N
92	20250213	140119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18350	0	3	0.00	1290708580	70539	80.74	18350	18430	18170	23850	12850	18350	18297.80	7.96	-608	-14176	18736	18542	18176	17982	17616	18640	18080	2193	5500	5000	13210	10	1	35862119	6581	5.13	0.34	12	0.20	3576.00	54525.00	27350	20240226	-32.91	16640	20240805	10.28	20650	-11.14	20250122	17650	3.97	20250211	27350	-32.91	20240226	16640	10.28	20240805	0.79	N	001430	5000	2193 억	2853594	N	N	39	N	N
93	20250213	130119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18290	-60	5	-0.33	1056333200	57736	66.09	18350	18430	18170	23850	12850	18350	18295.92	7.96	-608	-12290	18736	18542	18176	17982	17616	18640	18080	2193	5500	5000	13210	10	1	35862119	6559	5.11	0.34	12	0.16	3576.00	54525.00	27350	20240226	-33.13	16640	20240805	9.92	20650	-11.43	20250122	17650	3.63	20250211	27350	-33.13	20240226	16640	9.92	20240805	0.79	N	001430	5000	2193 억	2853594	N	N	39	N	N
94	20250213	120119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18260	-90	5	-0.49	869928400	47566	54.45	18350	18430	18170	23850	12850	18350	18288.87	7.96	-608	-11019	18736	18542	18176	17982	17616	18640	18080	2193	5500	5000	13210	10	1	35862119	6548	5.11	0.33	12	0.13	3576.00	54525.00	27350	20240226	-33.24	16640	20240805	9.74	20650	-11.57	20250122	17650	3.46	20250211	27350	-33.24	20240226	16640	9.74	20240805	0.79	N	001430	5000	2193 억	2853594	N	N	39	N	N
95	20250213	110119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18250	-100	5	-0.54	624699370	34128	39.06	18350	18430	18170	23850	12850	18350	18304.60	7.96	-608	-5472	18736	18542	18176	17982	17616	18640	18080	2193	5500	5000	13210	10	1	35862119	6545	5.10	0.33	12	0.10	3576.00	54525.00	27350	20240226	-33.27	16640	20240805	9.68	20650	-11.62	20250122	17650	3.40	20250211	27350	-33.27	20240226	16640	9.68	20240805	0.79	N	001430	5000	2193 억	2853594	N	N	39	N	N
96	20250213	100119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18400	50	2	0.27	407931790	22299	25.52	18350	18410	18170	23850	12850	18350	18293.73	7.96	-608	-1020	18736	18542	18176	17982	17616	18640	18080	2193	5500	5000	13210	10	1	35862119	6599	5.15	0.34	12	0.06	3576.00	54525.00	27350	20240226	-32.72	16640	20240805	10.58	20650	-10.90	20250122	17650	4.25	20250211	27350	-32.72	20240226	16640	10.58	20240805	0.79	N	001430	5000	2193 억	2853594	N	N	39	N	N
97	20250213	090119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18370	20	2	0.11	44946200	2454	2.81	18350	18370	18250	23850	12850	18350	18315.48	7.96	-608	73	18736	18542	18176	17982	17616	18640	18080	2193	5500	5000	13210	10	1	35862119	6588	5.14	0.34	12	0.01	3576.00	54525.00	27350	20240226	-32.83	16640	20240805	10.40	20650	-11.04	20250122	17650	4.08	20250211	27350	-32.83	20240226	16640	10.40	20240805	0.79	N	001430	5000	2193 억	2853594	N	N	39	N	N
98	20250212	160119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18350	370	2	2.06	1577845190	87188	74.57	18000	18370	17810	23350	12590	17980	18096.94	7.94	0	15319	18600	18290	17970	17660	17340	18130	17500	2193	5370	5000	12940	10	1	35862119	6581	5.13	0.34	12	0.24	3576.00	54525.00	27350	20240226	-32.91	16640	20240805	10.28	20650	-11.14	20250122	17650	3.97	20250211	27350	-32.91	20240226	16640	10.28	20240805	0.79	N	001430	5000	2193 억	2846604	N	N	39	N	N
99	20250212	150119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18230	250	2	1.39	1479632100	81811	69.97	18000	18370	17810	23350	12590	17980	18085.98	7.94	0	15110	18600	18290	17970	17660	17340	18130	17500	2193	5370	5000	12940	10	1	35862119	6538	5.10	0.33	12	0.23	3576.00	54525.00	27350	20240226	-33.35	16640	20240805	9.56	20650	-11.72	20250122	17650	3.29	20250211	27350	-33.35	20240226	16640	9.56	20240805	0.79	N	001430	5000	2193 억	2846604	N	N	379	N	N
100	20250212	140118	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18120	140	2	0.78	1308605330	72408	61.93	18000	18370	17810	23350	12590	17980	18072.66	7.94	0	12281	18600	18290	17970	17660	17340	18130	17500	2193	5370	5000	12940	10	1	35862119	6498	5.07	0.33	12	0.20	3576.00	54525.00	27350	20240226	-33.75	16640	20240805	8.89	20650	-12.25	20250122	17650	2.66	20250211	27350	-33.75	20240226	16640	8.89	20240805	0.79	N	001430	5000	2193 억	2846604	N	N	379	N	N
101	20250212	130119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18360	380	2	2.11	1067971790	59194	50.63	18000	18370	17810	23350	12590	17980	18041.89	7.94	0	13539	18600	18290	17970	17660	17340	18130	17500	2193	5370	5000	12940	10	1	35862119	6584	5.13	0.34	12	0.17	3576.00	54525.00	27350	20240226	-32.87	16640	20240805	10.34	20650	-11.09	20250122	17650	4.02	20250211	27350	-32.87	20240226	16640	10.34	20240805	0.79	N	001430	5000	2193 억	2846604	N	N	379	N	N
102	20250212	120119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18080	100	2	0.56	765295980	42617	36.45	18000	18170	17810	23350	12590	17980	17957.53	7.94	0	7970	18600	18290	17970	17660	17340	18130	17500	2193	5370	5000	12940	10	1	35862119	6484	5.06	0.33	12	0.12	3576.00	54525.00	27350	20240226	-33.89	16640	20240805	8.65	20650	-12.45	20250122	17650	2.44	20250211	27350	-33.89	20240226	16640	8.65	20240805	0.79	N	001430	5000	2193 억	2846604	N	N	379	N	N
103	20250212	110119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	17960	-20	5	-0.11	539953520	30120	25.76	18000	18170	17810	23350	12590	17980	17926.74	7.94	0	3532	18600	18290	17970	17660	17340	18130	17500	2193	5370	5000	12940	10	1	35862119	6441	5.02	0.33	12	0.08	3576.00	54525.00	27350	20240226	-34.33	16640	20240805	7.93	20650	-13.03	20250122	17650	1.76	20250211	27350	-34.33	20240226	16640	7.93	20240805	0.79	N	001430	5000	2193 억	2846604	N	N	379	N	N
104	20250212	100119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	17890	-90	5	-0.50	290656620	16237	13.89	18000	18170	17810	23350	12590	17980	17900.88	7.94	0	-1734	18600	18290	17970	17660	17340	18130	17500	2193	5370	5000	12940	10	1	35862119	6416	5.00	0.33	12	0.05	3576.00	54525.00	27350	20240226	-34.59	16640	20240805	7.51	20650	-13.37	20250122	17650	1.36	20250211	27350	-34.59	20240226	16640	7.51	20240805	0.79	N	001430	5000	2193 억	2846604	N	N	379	N	N
105	20250212	090119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18150	170	2	0.95	8049630	447	0.38	18000	18170	18000	23350	12590	17980	18008.12	7.94	0	96	18600	18290	17970	17660	17340	18130	17500	2193	5370	5000	12940	10	1	35862119	6509	5.08	0.33	12	0.00	3576.00	54525.00	27350	20240226	-33.64	16640	20240805	9.07	20650	-12.11	20250122	17650	2.83	20250211	27350	-33.64	20240226	16640	9.07	20240805	0.79	N	001430	5000	2193 억	2846604	N	N	379	N	N
106	20250211	160118	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	17980	-200	5	-1.10	2078070130	115655	77.22	18280	18280	17650	23600	12730	18180	17967.74	7.98	0	-10943	19133	18656	18393	17916	17653	18525	17785	2193	5420	5000	13080	10	1	35862119	6448	5.03	0.33	12	0.32	3576.00	54525.00	27350	20240226	-34.26	16640	20240805	8.05	20650	-12.93	20250122	17650	1.87	20250211	27350	-34.26	20240226	16640	8.05	20240805	0.78	N	001430	5000	2193 억	2861383	N	N	379	N	N
107	20250211	150119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18100	-80	5	-0.44	1876876500	104505	69.77	18280	18280	17650	23600	12730	18180	17959.68	7.98	0	-9227	19133	18656	18393	17916	17653	18525	17785	2193	5420	5000	13080	10	1	35862119	6491	5.06	0.33	12	0.29	3576.00	54525.00	27350	20240226	-33.82	16640	20240805	8.77	20650	-12.35	20250122	17650	2.55	20250211	27350	-33.82	20240226	16640	8.77	20240805	0.78	N	001430	5000	2193 억	2861383	N	N	1	N	N
108	20250211	140119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18030	-150	5	-0.83	1519982580	84736	56.57	18280	18280	17650	23600	12730	18180	17937.86	7.98	0	-14245	19133	18656	18393	17916	17653	18525	17785	2193	5420	5000	13080	10	1	35862119	6466	5.04	0.33	12	0.24	3576.00	54525.00	27350	20240226	-34.08	16640	20240805	8.35	20650	-12.69	20250122	17650	2.15	20250211	27350	-34.08	20240226	16640	8.35	20240805	0.78	N	001430	5000	2193 억	2861383	N	N	1	N	N
109	20250211	130118	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18090	-90	5	-0.50	1315358890	73397	49.00	18280	18280	17650	23600	12730	18180	17921.15	7.98	0	-16114	19133	18656	18393	17916	17653	18525	17785	2193	5420	5000	13080	10	1	35862119	6487	5.06	0.33	12	0.20	3576.00	54525.00	27350	20240226	-33.86	16640	20240805	8.71	20650	-12.40	20250122	17650	2.49	20250211	27350	-33.86	20240226	16640	8.71	20240805	0.78	N	001430	5000	2193 억	2861383	N	N	1	N	N
110	20250211	120119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18080	-100	5	-0.55	1217455040	67993	45.40	18280	18280	17650	23600	12730	18180	17905.59	7.98	0	-15921	19133	18656	18393	17916	17653	18525	17785	2193	5420	5000	13080	10	1	35862119	6484	5.06	0.33	12	0.19	3576.00	54525.00	27350	20240226	-33.89	16640	20240805	8.65	20650	-12.45	20250122	17650	2.44	20250211	27350	-33.89	20240226	16640	8.65	20240805	0.78	N	001430	5000	2193 억	2861383	N	N	1	N	N
111	20250211	110118	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	17910	-270	5	-1.49	1129341030	63098	42.13	18280	18280	17650	23600	12730	18180	17898.21	7.98	0	-16078	19133	18656	18393	17916	17653	18525	17785	2193	5420	5000	13080	10	1	35862119	6423	5.01	0.33	12	0.18	3576.00	54525.00	27350	20240226	-34.52	16640	20240805	7.63	20650	-13.27	20250122	17650	1.47	20250211	27350	-34.52	20240226	16640	7.63	20240805	0.78	N	001430	5000	2193 억	2861383	N	N	1	N	N
112	20250211	100119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18030	-150	5	-0.83	879543290	49178	32.83	18280	18280	17650	23600	12730	18180	17884.89	7.98	0	-9780	19133	18656	18393	17916	17653	18525	17785	2193	5420	5000	13080	10	1	35862119	6466	5.04	0.33	12	0.14	3576.00	54525.00	27350	20240226	-34.08	16640	20240805	8.35	20650	-12.69	20250122	17650	2.15	20250211	27350	-34.08	20240226	16640	8.35	20240805	0.78	N	001430	5000	2193 억	2861383	N	N	1	N	N
113	20250211	090118	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18190	10	2	0.06	6576330	360	0.24	18280	18280	18180	23600	12730	18180	18267.58	7.98	0	-99	19133	18656	18393	17916	17653	18525	17785	2193	5420	5000	13080	10	1	35862119	6523	5.09	0.33	12	0.00	3576.00	54525.00	27350	20240226	-33.49	16640	20240805	9.31	20650	-11.91	20250122	18130	0.33	20250210	27350	-33.49	20240226	16640	9.31	20240805	0.78	N	001430	5000	2193 억	2861383	N	N	1	N	N
114	20250210	160119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18180	-690	5	-3.66	2745837220	149624	211.91	18870	18870	18130	24500	13210	18870	18351.71	8.10	0	-34630	19490	19180	18990	18680	18490	19085	18585	2193	5630	5000	13580	10	1	35862119	6520	5.08	0.33	12	0.42	3576.00	54525.00	27350	20240226	-33.53	16640	20240805	9.25	20650	-11.96	20250122	18130	0.28	20250210	27350	-33.53	20240226	16640	9.25	20240805	0.77	N	001430	5000	2193 억	2905292	N	N	88	N	N
115	20250210	150118	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18170	-700	5	-3.71	2418923670	131628	186.42	18870	18870	18150	24500	13210	18870	18376.97	8.10	0	-24586	19490	19180	18990	18680	18490	19085	18585	2193	5630	5000	13580	10	1	35862119	6516	5.08	0.33	12	0.37	3576.00	54525.00	27350	20240226	-33.56	16640	20240805	9.19	20650	-12.01	20250122	18150	0.11	20250210	27350	-33.56	20240226	16640	9.19	20240805	0.77	N	001430	5000	2193 억	2905292	N	N	88	N	N
116	20250210	140119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18220	-650	5	-3.44	1978348630	107411	152.12	18870	18870	18150	24500	13210	18870	18418.49	8.10	0	-25390	19490	19180	18990	18680	18490	19085	18585	2193	5630	5000	13580	10	1	35862119	6534	5.10	0.33	12	0.30	3576.00	54525.00	27350	20240226	-33.38	16640	20240805	9.50	20650	-11.77	20250122	18150	0.39	20250210	27350	-33.38	20240226	16640	9.50	20240805	0.77	N	001430	5000	2193 억	2905292	N	N	88	N	N
117	20250210	130118	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18350	-520	5	-2.76	1489816540	80651	114.22	18870	18870	18340	24500	13210	18870	18472.39	8.10	0	-19307	19490	19180	18990	18680	18490	19085	18585	2193	5630	5000	13580	10	1	35862119	6581	5.13	0.34	12	0.22	3576.00	54525.00	27350	20240226	-32.91	16640	20240805	10.28	20650	-11.14	20250122	18340	0.05	20250210	27350	-32.91	20240226	16640	10.28	20240805	0.77	N	001430	5000	2193 억	2905292	N	N	88	N	N
118	20250210	120119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18440	-430	5	-2.28	926246780	50005	70.82	18870	18870	18390	24500	13210	18870	18523.08	8.10	0	-16099	19490	19180	18990	18680	18490	19085	18585	2193	5630	5000	13580	10	1	35862119	6613	5.16	0.34	12	0.14	3576.00	54525.00	27350	20240226	-32.58	16640	20240805	10.82	20650	-10.70	20250122	18390	0.27	20250210	27350	-32.58	20240226	16640	10.82	20240805	0.77	N	001430	5000	2193 억	2905292	N	N	88	N	N
119	20250210	110118	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18420	-450	5	-2.38	798732740	43093	61.03	18870	18870	18390	24500	13210	18870	18535.09	8.10	0	-16070	19490	19180	18990	18680	18490	19085	18585	2193	5630	5000	13580	10	1	35862119	6606	5.15	0.34	12	0.12	3576.00	54525.00	27350	20240226	-32.65	16640	20240805	10.70	20650	-10.80	20250122	18390	0.16	20250210	27350	-32.65	20240226	16640	10.70	20240805	0.77	N	001430	5000	2193 억	2905292	N	N	88	N	N
120	20250210	100118	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18410	-460	5	-2.44	645483100	34786	49.27	18870	18870	18390	24500	13210	18870	18555.83	8.10	0	-15557	19490	19180	18990	18680	18490	19085	18585	2193	5630	5000	13580	10	1	35862119	6602	5.15	0.34	12	0.10	3576.00	54525.00	27350	20240226	-32.69	16640	20240805	10.64	20650	-10.85	20250122	18390	0.11	20250210	27350	-32.69	20240226	16640	10.64	20240805	0.77	N	001430	5000	2193 억	2905292	N	N	88	N	N
121	20250210	090119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18810	-60	5	-0.32	10775140	572	0.81	18870	18870	18810	24500	13210	18870	18837.66	8.10	0	-404	19490	19180	18990	18680	18490	19085	18585	2193	5630	5000	13580	10	1	35862119	6746	5.26	0.34	12	0.00	3576.00	54525.00	27350	20240226	-31.22	16640	20240805	13.04	20650	-8.91	20250122	18510	1.62	20250116	27350	-31.22	20240226	16640	13.04	20240805	0.77	N	001430	5000	2193 억	2905292	N	N	88	N	N
122	20250207	160118	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18870	-450	5	-2.33	1336126470	70587	140.06	19150	19300	18800	25100	13530	19320	18928.79	8.16	0	-9564	19766	19542	19356	19132	18946	19655	19245	2193	5780	5000	13910	10	1	35862119	6767	5.28	0.35	12	0.20	3576.00	54525.00	27350	20240226	-31.01	16640	20240805	13.40	20650	-8.62	20250122	18510	1.94	20250116	27350	-31.01	20240226	16640	13.40	20240805	0.77	N	001430	5000	2193 억	2926831	N	N	88	N	N
123	20250207	150118	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18870	-450	5	-2.33	1207665490	63781	126.56	19150	19300	18800	25100	13530	19320	18934.56	8.16	0	-4039	19766	19542	19356	19132	18946	19655	19245	2193	5780	5000	13910	10	1	35862119	6767	5.28	0.35	12	0.18	3576.00	54525.00	27350	20240226	-31.01	16640	20240805	13.40	20650	-8.62	20250122	18510	1.94	20250116	27350	-31.01	20240226	16640	13.40	20240805	0.77	N	001430	5000	2193 억	2926831	N	N	4	N	N
124	20250207	140118	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18890	-430	5	-2.23	1039242490	54866	108.87	19150	19300	18800	25100	13530	19320	18941.47	8.16	0	-1794	19766	19542	19356	19132	18946	19655	19245	2193	5780	5000	13910	10	1	35862119	6774	5.28	0.35	12	0.15	3576.00	54525.00	27350	20240226	-30.93	16640	20240805	13.52	20650	-8.52	20250122	18510	2.05	20250116	27350	-30.93	20240226	16640	13.52	20240805	0.77	N	001430	5000	2193 억	2926831	N	N	4	N	N
125	20250207	130118	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18920	-400	5	-2.07	932275710	49208	97.64	19150	19300	18800	25100	13530	19320	18945.61	8.16	0	-176	19766	19542	19356	19132	18946	19655	19245	2193	5780	5000	13910	10	1	35862119	6785	5.29	0.35	12	0.14	3576.00	54525.00	27350	20240226	-30.82	16640	20240805	13.70	20650	-8.38	20250122	18510	2.22	20250116	27350	-30.82	20240226	16640	13.70	20240805	0.77	N	001430	5000	2193 억	2926831	N	N	4	N	N
126	20250207	120118	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18930	-390	5	-2.02	862673990	45530	90.34	19150	19300	18800	25100	13530	19320	18947.38	8.16	0	-107	19766	19542	19356	19132	18946	19655	19245	2193	5780	5000	13910	10	1	35862119	6789	5.29	0.35	12	0.13	3576.00	54525.00	27350	20240226	-30.79	16640	20240805	13.76	20650	-8.33	20250122	18510	2.27	20250116	27350	-30.79	20240226	16640	13.76	20240805	0.77	N	001430	5000	2193 억	2926831	N	N	4	N	N
127	20250207	110118	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19010	-310	5	-1.60	427319630	22450	44.55	19150	19300	18900	25100	13530	19320	19034.28	8.16	0	-4232	19766	19542	19356	19132	18946	19655	19245	2193	5780	5000	13910	10	1	35862119	6817	5.32	0.35	12	0.06	3576.00	54525.00	27350	20240226	-30.49	16640	20240805	14.24	20650	-7.94	20250122	18510	2.70	20250116	27350	-30.49	20240226	16640	14.24	20240805	0.77	N	001430	5000	2193 억	2926831	N	N	4	N	N
128	20250207	100118	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19040	-280	5	-1.45	176458260	9224	18.30	19150	19300	19040	25100	13530	19320	19130.34	8.16	0	-2969	19766	19542	19356	19132	18946	19655	19245	2193	5780	5000	13910	10	1	35862119	6828	5.32	0.35	12	0.03	3576.00	54525.00	27350	20240226	-30.38	16640	20240805	14.42	20650	-7.80	20250122	18510	2.86	20250116	27350	-30.38	20240226	16640	14.42	20240805	0.77	N	001430	5000	2193 억	2926831	N	N	4	N	N
129	20250207	090119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19300	-20	5	-0.10	6473300	338	0.67	19150	19300	19150	25100	13530	19320	19151.78	8.16	0	-276	19766	19542	19356	19132	18946	19655	19245	2193	5780	5000	13910	10	1	35862119	6921	5.40	0.35	12	0.00	3576.00	54525.00	27350	20240226	-29.43	16640	20240805	15.99	20650	-6.54	20250122	18510	4.27	20250116	27350	-29.43	20240226	16640	15.99	20240805	0.77	N	001430	5000	2193 억	2926831	N	N	4	N	N
130	20250206	160117	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19320	50	2	0.26	973301770	50347	61.76	19240	19580	19170	25050	13490	19270	19331.88	8.18	0	-7428	19870	19570	19400	19100	18930	19485	19015	2193	5780	5000	13870	10	1	35862119	6929	5.40	0.35	12	0.14	3576.00	54525.00	27350	20240226	-29.36	16640	20240805	16.11	20650	-6.44	20250122	18510	4.38	20250116	27350	-29.36	20240226	16640	16.11	20240805	0.78	N	001430	5000	2193 억	2934978	N	N	14	N	N
131	20250206	150117	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19240	-30	5	-0.16	844097690	43642	53.54	19240	19580	19170	25050	13490	19270	19341.41	8.18	0	-7476	19870	19570	19400	19100	18930	19485	19015	2193	5780	5000	13870	10	1	35862119	6900	5.38	0.35	12	0.12	3576.00	54525.00	27350	20240226	-29.65	16640	20240805	15.62	20650	-6.83	20250122	18510	3.94	20250116	27350	-29.65	20240226	16640	15.62	20240805	0.78	N	001430	5000	2193 억	2934978	N	N	14	N	N
132	20250206	140118	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19290	20	2	0.10	600408110	30962	37.98	19240	19580	19240	25050	13490	19270	19391.77	8.18	0	-3613	19870	19570	19400	19100	18930	19485	19015	2193	5780	5000	13870	10	1	35862119	6918	5.39	0.35	12	0.09	3576.00	54525.00	27350	20240226	-29.47	16640	20240805	15.93	20650	-6.59	20250122	18510	4.21	20250116	27350	-29.47	20240226	16640	15.93	20240805	0.78	N	001430	5000	2193 억	2934978	N	N	14	N	N
133	20250206	130117	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19380	110	2	0.57	473517930	24403	29.94	19240	19580	19240	25050	13490	19270	19404.09	8.18	0	-823	19870	19570	19400	19100	18930	19485	19015	2193	5780	5000	13870	10	1	35862119	6950	5.42	0.36	12	0.07	3576.00	54525.00	27350	20240226	-29.14	16640	20240805	16.47	20650	-6.15	20250122	18510	4.70	20250116	27350	-29.14	20240226	16640	16.47	20240805	0.78	N	001430	5000	2193 억	2934978	N	N	14	N	N
134	20250206	120117	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19380	110	2	0.57	407717310	21009	25.77	19240	19580	19240	25050	13490	19270	19406.79	8.18	0	-489	19870	19570	19400	19100	18930	19485	19015	2193	5780	5000	13870	10	1	35862119	6950	5.42	0.36	12	0.06	3576.00	54525.00	27350	20240226	-29.14	16640	20240805	16.47	20650	-6.15	20250122	18510	4.70	20250116	27350	-29.14	20240226	16640	16.47	20240805	0.78	N	001430	5000	2193 억	2934978	N	N	14	N	N
135	20250206	110115	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19460	190	2	0.99	297079320	15297	18.76	19240	19580	19240	25050	13490	19270	19420.76	8.18	0	716	19870	19570	19400	19100	18930	19485	19015	2193	5780	5000	13870	10	1	35862119	6979	5.44	0.36	12	0.04	3576.00	54525.00	27350	20240226	-28.85	16640	20240805	16.95	20650	-5.76	20250122	18510	5.13	20250116	27350	-28.85	20240226	16640	16.95	20240805	0.78	N	001430	5000	2193 억	2934978	N	N	14	N	N
136	20250206	100117	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19440	170	2	0.88	121601910	6266	7.69	19240	19580	19240	25050	13490	19270	19406.62	8.18	0	-1519	19870	19570	19400	19100	18930	19485	19015	2193	5780	5000	13870	10	1	35862119	6972	5.44	0.36	12	0.02	3576.00	54525.00	27350	20240226	-28.92	16640	20240805	16.83	20650	-5.86	20250122	18510	5.02	20250116	27350	-28.92	20240226	16640	16.83	20240805	0.78	N	001430	5000	2193 억	2934978	N	N	14	N	N
137	20250206	090117	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19570	300	2	1.56	7825400	403	0.49	19240	19580	19240	25050	13490	19270	19417.87	8.18	0	-101	19870	19570	19400	19100	18930	19485	19015	2193	5780	5000	13870	10	1	35862119	7018	5.47	0.36	12	0.00	3576.00	54525.00	27350	20240226	-28.45	16640	20240805	17.61	20650	-5.23	20250122	18510	5.73	20250116	27350	-28.45	20240226	16640	17.61	20240805	0.78	N	001430	5000	2193 억	2934978	N	N	14	N	N
138	20250205	160117	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19270	-80	5	-0.41	1580235350	81250	106.65	19350	19700	19230	25150	13550	19350	19449.12	8.17	-1102	15883	20150	19750	19180	18780	18210	19950	18980	2193	5800	5000	13930	10	1	35862119	6911	5.39	0.35	12	0.23	3576.00	54525.00	27350	20240226	-29.54	16640	20240805	15.81	20650	-6.68	20250122	18510	4.11	20250116	27350	-29.54	20240226	16640	15.81	20240805	0.79	N	001430	5000	2193 억	2930930	N	N	14	N	N
139	20250205	150117	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19340	-10	5	-0.05	1477368250	75923	99.66	19350	19700	19230	25150	13550	19350	19458.77	8.17	-1102	17810	20150	19750	19180	18780	18210	19950	18980	2193	5800	5000	13930	10	1	35862119	6936	5.41	0.35	12	0.21	3576.00	54525.00	27350	20240226	-29.29	16640	20240805	16.23	20650	-6.34	20250122	18510	4.48	20250116	27350	-29.29	20240226	16640	16.23	20240805	0.79	N	001430	5000	2193 억	2930930	N	N	103	N	N
140	20250205	140117	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19360	10	2	0.05	1073285660	54975	72.16	19350	19700	19310	25150	13550	19350	19523.16	8.17	-1102	11533	20150	19750	19180	18780	18210	19950	18980	2193	5800	5000	13930	10	1	35862119	6943	5.41	0.36	12	0.15	3576.00	54525.00	27350	20240226	-29.21	16640	20240805	16.35	20650	-6.25	20250122	18510	4.59	20250116	27350	-29.21	20240226	16640	16.35	20240805	0.79	N	001430	5000	2193 억	2930930	N	N	103	N	N
141	20250205	130117	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19500	150	2	0.78	814646910	41682	54.71	19350	19700	19350	25150	13550	19350	19544.33	8.17	-1102	14281	20150	19750	19180	18780	18210	19950	18980	2193	5800	5000	13930	10	1	35862119	6993	5.45	0.36	12	0.12	3576.00	54525.00	27350	20240226	-28.70	16640	20240805	17.19	20650	-5.57	20250122	18510	5.35	20250116	27350	-28.70	20240226	16640	17.19	20240805	0.79	N	001430	5000	2193 억	2930930	N	N	103	N	N
142	20250205	120117	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19500	150	2	0.78	741303050	37924	49.78	19350	19700	19350	25150	13550	19350	19547.07	8.17	-1102	15090	20150	19750	19180	18780	18210	19950	18980	2193	5800	5000	13930	10	1	35862119	6993	5.45	0.36	12	0.11	3576.00	54525.00	27350	20240226	-28.70	16640	20240805	17.19	20650	-5.57	20250122	18510	5.35	20250116	27350	-28.70	20240226	16640	17.19	20240805	0.79	N	001430	5000	2193 억	2930930	N	N	103	N	N
143	20250205	110117	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19510	160	2	0.83	634891060	32473	42.63	19350	19700	19350	25150	13550	19350	19551.35	8.17	-1102	13392	20150	19750	19180	18780	18210	19950	18980	2193	5800	5000	13930	10	1	35862119	6997	5.46	0.36	12	0.09	3576.00	54525.00	27350	20240226	-28.67	16640	20240805	17.25	20650	-5.52	20250122	18510	5.40	20250116	27350	-28.67	20240226	16640	17.25	20240805	0.79	N	001430	5000	2193 억	2930930	N	N	103	N	N
144	20250205	100117	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19450	100	2	0.52	452501970	23133	30.37	19350	19700	19350	25150	13550	19350	19560.89	8.17	-1102	9676	20150	19750	19180	18780	18210	19950	18980	2193	5800	5000	13930	10	1	35862119	6975	5.44	0.36	12	0.06	3576.00	54525.00	27350	20240226	-28.88	16640	20240805	16.89	20650	-5.81	20250122	18510	5.08	20250116	27350	-28.88	20240226	16640	16.89	20240805	0.79	N	001430	5000	2193 억	2930930	N	N	103	N	N
145	20250205	090118	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19480	130	2	0.67	5910950	305	0.40	19350	19490	19350	25150	13550	19350	19380.16	8.17	-1102	45	20150	19750	19180	18780	18210	19950	18980	2193	5800	5000	13930	10	1	35862119	6986	5.45	0.36	12	0.00	3576.00	54525.00	27350	20240226	-28.78	16640	20240805	17.07	20650	-5.67	20250122	18510	5.24	20250116	27350	-28.78	20240226	16640	17.07	20240805	0.79	N	001430	5000	2193 억	2930930	N	N	103	N	N
146	20250204	160116	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19350	680	2	3.64	1458215180	76159	91.18	18870	19580	18610	24250	13070	18670	19146.21	8.20	0	2883	19290	18980	18770	18460	18250	18875	18355	2193	5580	5000	13440	10	1	35862119	6939	5.41	0.35	12	0.21	3576.00	54525.00	27350	20240226	-29.25	16640	20240805	16.29	20650	-6.30	20250122	18510	4.54	20250116	27350	-29.25	20240226	16640	16.29	20240805	0.78	N	001430	5000	2193 억	2942093	N	N	103	N	N
147	20250204	150117	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19370	700	2	3.75	1355176710	70834	84.81	18870	19580	18610	24250	13070	18670	19131.82	8.20	0	3153	19290	18980	18770	18460	18250	18875	18355	2193	5580	5000	13440	10	1	35862119	6946	5.42	0.36	12	0.20	3576.00	54525.00	27350	20240226	-29.18	16640	20240805	16.41	20650	-6.20	20250122	18510	4.65	20250116	27350	-29.18	20240226	16640	16.41	20240805	0.78	N	001430	5000	2193 억	2942093	N	N	678	N	N
148	20250204	140117	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19310	640	2	3.43	1093601340	57291	68.59	18870	19580	18610	24250	13070	18670	19088.65	8.20	0	1431	19290	18980	18770	18460	18250	18875	18355	2193	5580	5000	13440	10	1	35862119	6925	5.40	0.35	12	0.16	3576.00	54525.00	27350	20240226	-29.40	16640	20240805	16.05	20650	-6.49	20250122	18510	4.32	20250116	27350	-29.40	20240226	16640	16.05	20240805	0.78	N	001430	5000	2193 억	2942093	N	N	678	N	N
149	20250204	130117	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19170	500	2	2.68	795531620	41830	50.08	18870	19580	18610	24250	13070	18670	19018.33	8.20	0	-4338	19290	18980	18770	18460	18250	18875	18355	2193	5580	5000	13440	10	1	35862119	6875	5.36	0.35	12	0.12	3576.00	54525.00	27350	20240226	-29.91	16640	20240805	15.20	20650	-7.17	20250122	18510	3.57	20250116	27350	-29.91	20240226	16640	15.20	20240805	0.78	N	001430	5000	2193 억	2942093	N	N	678	N	N
150	20250204	120116	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19100	430	2	2.30	650449390	34293	41.06	18870	19580	18610	24250	13070	18670	18967.54	8.20	0	-4052	19290	18980	18770	18460	18250	18875	18355	2193	5580	5000	13440	10	1	35862119	6850	5.34	0.35	12	0.10	3576.00	54525.00	27350	20240226	-30.16	16640	20240805	14.78	20650	-7.51	20250122	18510	3.19	20250116	27350	-30.16	20240226	16640	14.78	20240805	0.78	N	001430	5000	2193 억	2942093	N	N	678	N	N
151	20250204	110116	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18970	300	2	1.61	426333600	22619	27.08	18870	19090	18610	24250	13070	18670	18848.59	8.20	0	-2078	19290	18980	18770	18460	18250	18875	18355	2193	5580	5000	13440	10	1	35862119	6803	5.30	0.35	12	0.06	3576.00	54525.00	27350	20240226	-30.64	16640	20240805	14.00	20650	-8.14	20250122	18510	2.49	20250116	27350	-30.64	20240226	16640	14.00	20240805	0.78	N	001430	5000	2193 억	2942093	N	N	678	N	N
152	20250204	100117	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19080	410	2	2.20	259675790	13809	16.53	18870	19090	18610	24250	13070	18670	18804.97	8.20	0	-4261	19290	18980	18770	18460	18250	18875	18355	2193	5580	5000	13440	10	1	35862119	6842	5.34	0.35	12	0.04	3576.00	54525.00	27350	20240226	-30.24	16640	20240805	14.66	20650	-7.60	20250122	18510	3.08	20250116	27350	-30.24	20240226	16640	14.66	20240805	0.78	N	001430	5000	2193 억	2942093	N	N	678	N	N
153	20250204	090117	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18850	180	2	0.96	3411690	181	0.22	18870	18870	18850	24250	13070	18670	18865.30	8.20	0	-45	19290	18980	18770	18460	18250	18875	18355	2193	5580	5000	13440	10	1	35862119	6760	5.27	0.35	12	0.00	3576.00	54525.00	27350	20240226	-31.08	16640	20240805	13.28	20650	-8.72	20250122	18510	1.84	20250116	27350	-31.08	20240226	16640	13.28	20240805	0.78	N	001430	5000	2193 억	2942093	N	N	678	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History