KissMeData/058430/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

67 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	20250228	160612	55	60.00	KOSPI	금속	N	N	N	Y	60	N	36800	-1200	5	-3.16	2039414300	54819	83.24	37550	37750	36800	49400	26600	38000	37204.67	1.56	2199	38833	38416	37733	37316	36633	38625	37525	300	11400	5000	26600	50	1	6000000	2208	8.91	0.61	12	0.91	4128.00	59840.00	55100	20240605	-33.21	25500	20241209	44.31	44000	-16.36	20250221	27450	34.06	20250203	55100	-33.21	20240605	25500	44.31	20241209	2.71	N	058430	5000	300 억	93620	N	N	132	N	N
3	20250228	150615	55	60.00	KOSPI	금속	N	N	N	Y	60	N	37050	-950	5	-2.50	1858699100	49922	75.80	37550	37750	36800	49400	26600	38000	37230.07	1.56	1050	38833	38416	37733	37316	36633	38625	37525	300	11400	5000	26600	50	1	6000000	2223	8.98	0.62	12	0.83	4128.00	59840.00	55100	20240605	-32.76	25500	20241209	45.29	44000	-15.80	20250221	27450	34.97	20250203	55100	-32.76	20240605	25500	45.29	20241209	2.71	N	058430	5000	300 억	93620	N	N	5	N	N
4	20250228	140617	55	60.00	KOSPI	금속	N	N	N	Y	60	N	37400	-600	5	-1.58	1562196250	41920	63.65	37550	37750	36800	49400	26600	38000	37263.87	1.56	-628	38833	38416	37733	37316	36633	38625	37525	300	11400	5000	26600	50	1	6000000	2244	9.06	0.62	12	0.70	4128.00	59840.00	55100	20240605	-32.12	25500	20241209	46.67	44000	-15.00	20250221	27450	36.25	20250203	55100	-32.12	20240605	25500	46.67	20241209	2.71	N	058430	5000	300 억	93620	N	N	5	N	N
5	20250228	130614	55	60.00	KOSPI	금속	N	N	N	Y	60	N	37550	-450	5	-1.18	1261892600	33919	51.50	37550	37700	36800	49400	26600	38000	37200.08	1.56	-442	38833	38416	37733	37316	36633	38625	37525	300	11400	5000	26600	50	1	6000000	2253	9.10	0.63	12	0.57	4128.00	59840.00	55100	20240605	-31.85	25500	20241209	47.25	44000	-14.66	20250221	27450	36.79	20250203	55100	-31.85	20240605	25500	47.25	20241209	2.71	N	058430	5000	300 억	93620	N	N	5	N	N
6	20250228	120612	55	60.00	KOSPI	금속	N	N	N	Y	60	N	37450	-550	5	-1.45	1023059800	27510	41.77	37550	37700	36800	49400	26600	38000	37184.83	1.56	101	38833	38416	37733	37316	36633	38625	37525	300	11400	5000	26600	50	1	6000000	2247	9.07	0.63	12	0.46	4128.00	59840.00	55100	20240605	-32.03	25500	20241209	46.86	44000	-14.89	20250221	27450	36.43	20250203	55100	-32.03	20240605	25500	46.86	20241209	2.71	N	058430	5000	300 억	93620	N	N	5	N	N
7	20250228	110612	55	60.00	KOSPI	금속	N	N	N	Y	60	N	37200	-800	5	-2.11	868040600	23362	35.47	37550	37700	36800	49400	26600	38000	37151.41	1.56	-1199	38833	38416	37733	37316	36633	38625	37525	300	11400	5000	26600	50	1	6000000	2232	9.01	0.62	12	0.39	4128.00	59840.00	55100	20240605	-32.49	25500	20241209	45.88	44000	-15.45	20250221	27450	35.52	20250203	55100	-32.49	20240605	25500	45.88	20241209	2.71	N	058430	5000	300 억	93620	N	N	5	N	N
8	20250228	100611	55	60.00	KOSPI	금속	N	N	N	Y	60	N	37150	-850	5	-2.24	685263900	18439	28.00	37550	37700	36800	49400	26600	38000	37157.94	1.56	-520	38833	38416	37733	37316	36633	38625	37525	300	11400	5000	26600	50	1	6000000	2229	9.00	0.62	12	0.31	4128.00	59840.00	55100	20240605	-32.58	25500	20241209	45.69	44000	-15.57	20250221	27450	35.34	20250203	55100	-32.58	20240605	25500	45.69	20241209	2.71	N	058430	5000	300 억	93620	N	N	5	N	N
9	20250228	090615	55	60.00	KOSPI	금속	N	N	N	Y	60	N	37000	-1000	5	-2.63	257567250	6935	10.53	37550	37550	36800	49400	26600	38000	37123.90	1.56	-1791	38833	38416	37733	37316	36633	38625	37525	300	11400	5000	26600	50	1	6000000	2220	8.96	0.62	12	0.12	4128.00	59840.00	55100	20240605	-32.85	25500	20241209	45.10	44000	-15.91	20250221	27450	34.79	20250203	55100	-32.85	20240605	25500	45.10	20241209	2.71	N	058430	5000	300 억	93620	N	N	5	N	N
10	20250227	160608	55	60.00	KOSPI	금속	N	N	N	Y	60	N	38000	50	2	0.13	2433467300	64688	75.82	37600	38150	37050	49300	26600	37950	37616.67	1.48	4206	39416	38682	37966	37232	36516	39050	37600	300	11350	5000	26560	50	1	6000000	2280	9.21	0.64	12	1.08	4128.00	59840.00	55100	20240605	-31.03	25500	20241209	49.02	44000	-13.64	20250221	27450	38.43	20250203	55100	-31.03	20240605	25500	49.02	20241209	2.63	N	058430	5000	300 억	88740	N	N	5	N	N
11	20250227	150606	55	60.00	KOSPI	금속	N	N	N	Y	60	N	37600	-350	5	-0.92	2188947400	58218	68.23	37600	38150	37050	49300	26600	37950	37599.15	1.48	3320	39416	38682	37966	37232	36516	39050	37600	300	11350	5000	26560	50	1	6000000	2256	9.11	0.63	12	0.97	4128.00	59840.00	55100	20240605	-31.76	25500	20241209	47.45	44000	-14.55	20250221	27450	36.98	20250203	55100	-31.76	20240605	25500	47.45	20241209	2.63	N	058430	5000	300 억	88740	N	N	22	N	N
12	20250227	140609	55	60.00	KOSPI	금속	N	N	N	Y	60	N	37450	-500	5	-1.32	1885765850	50142	58.77	37600	38150	37050	49300	26600	37950	37608.51	1.48	-159	39416	38682	37966	37232	36516	39050	37600	300	11350	5000	26560	50	1	6000000	2247	9.07	0.63	12	0.84	4128.00	59840.00	55100	20240605	-32.03	25500	20241209	46.86	44000	-14.89	20250221	27450	36.43	20250203	55100	-32.03	20240605	25500	46.86	20241209	2.63	N	058430	5000	300 억	88740	N	N	22	N	N
13	20250227	130608	55	60.00	KOSPI	금속	N	N	N	Y	60	N	37850	-100	5	-0.26	1733405400	46085	54.01	37600	38150	37050	49300	26600	37950	37613.22	1.48	-480	39416	38682	37966	37232	36516	39050	37600	300	11350	5000	26560	50	1	6000000	2271	9.17	0.63	12	0.77	4128.00	59840.00	55100	20240605	-31.31	25500	20241209	48.43	44000	-13.98	20250221	27450	37.89	20250203	55100	-31.31	20240605	25500	48.43	20241209	2.63	N	058430	5000	300 억	88740	N	N	22	N	N
14	20250227	120605	55	60.00	KOSPI	금속	N	N	N	Y	60	N	37650	-300	5	-0.79	1549962200	41224	48.32	37600	38150	37050	49300	26600	37950	37598.54	1.48	1284	39416	38682	37966	37232	36516	39050	37600	300	11350	5000	26560	50	1	6000000	2259	9.12	0.63	12	0.69	4128.00	59840.00	55100	20240605	-31.67	25500	20241209	47.65	44000	-14.43	20250221	27450	37.16	20250203	55100	-31.67	20240605	25500	47.65	20241209	2.63	N	058430	5000	300 억	88740	N	N	22	N	N
15	20250227	110611	55	60.00	KOSPI	금속	N	N	N	Y	60	N	37400	-550	5	-1.45	1383862650	36783	43.11	37600	38150	37050	49300	26600	37950	37622.34	1.48	375	39416	38682	37966	37232	36516	39050	37600	300	11350	5000	26560	50	1	6000000	2244	9.06	0.62	12	0.61	4128.00	59840.00	55100	20240605	-32.12	25500	20241209	46.67	44000	-15.00	20250221	27450	36.25	20250203	55100	-32.12	20240605	25500	46.67	20241209	2.63	N	058430	5000	300 억	88740	N	N	22	N	N
16	20250227	100626	55	60.00	KOSPI	금속	N	N	N	Y	60	N	37800	-150	5	-0.40	935462500	24820	29.09	37600	38150	37050	49300	26600	37950	37689.87	1.48	8	39416	38682	37966	37232	36516	39050	37600	300	11350	5000	26560	50	1	6000000	2268	9.16	0.63	12	0.41	4128.00	59840.00	55100	20240605	-31.40	25500	20241209	48.24	44000	-14.09	20250221	27450	37.70	20250203	55100	-31.40	20240605	25500	48.24	20241209	2.63	N	058430	5000	300 억	88740	N	N	22	N	N
17	20250227	090627	55	60.00	KOSPI	금속	N	N	N	Y	60	N	37450	-500	5	-1.32	312274400	8347	9.78	37600	37800	37050	49300	26600	37950	37411.57	1.48	1773	39416	38682	37966	37232	36516	39050	37600	300	11350	5000	26560	50	1	6000000	2247	9.07	0.63	12	0.14	4128.00	59840.00	55100	20240605	-32.03	25500	20241209	46.86	44000	-14.89	20250221	27450	36.43	20250203	55100	-32.03	20240605	25500	46.86	20241209	2.63	N	058430	5000	300 억	88740	N	N	22	N	N
18	20250226	160607	55	60.00	KOSPI	금속	N	N	N	Y	60	N	37950	-50	5	-0.13	3170608050	83254	54.28	37500	38700	37250	49400	26600	38000	38084.63	1.52	-2673	41333	39666	38833	37166	36333	39250	36750	300	11400	5000	26600	50	1	6000000	2277	9.19	0.63	12	1.39	4128.00	59840.00	55100	20240605	-31.13	25500	20241209	48.82	44000	-13.75	20250221	27450	38.25	20250203	55100	-31.13	20240605	25500	48.82	20241209	2.60	N	058430	5000	300 억	91458	N	N	22	N	N
19	20250226	150610	55	60.00	KOSPI	금속	N	N	N	Y	60	N	37950	-50	5	-0.13	2993274400	78585	51.23	37500	38700	37250	49400	26600	38000	38089.73	1.52	-2544	41333	39666	38833	37166	36333	39250	36750	300	11400	5000	26600	50	1	6000000	2277	9.19	0.63	12	1.31	4128.00	59840.00	55100	20240605	-31.13	25500	20241209	48.82	44000	-13.75	20250221	27450	38.25	20250203	55100	-31.13	20240605	25500	48.82	20241209	2.60	N	058430	5000	300 억	91458	N	N	691	N	N
20	20250226	140609	55	60.00	KOSPI	금속	N	N	N	Y	60	N	38250	250	2	0.66	2726114150	71555	46.65	37500	38700	37250	49400	26600	38000	38098.27	1.52	-3143	41333	39666	38833	37166	36333	39250	36750	300	11400	5000	26600	50	1	6000000	2295	9.27	0.64	12	1.19	4128.00	59840.00	55100	20240605	-30.58	25500	20241209	50.00	44000	-13.07	20250221	27450	39.34	20250203	55100	-30.58	20240605	25500	50.00	20241209	2.60	N	058430	5000	300 억	91458	N	N	691	N	N
21	20250226	130607	55	60.00	KOSPI	금속	N	N	N	Y	60	N	38400	400	2	1.05	2448115200	64293	41.91	37500	38700	37250	49400	26600	38000	38077.57	1.52	-1851	41333	39666	38833	37166	36333	39250	36750	300	11400	5000	26600	50	1	6000000	2304	9.30	0.64	12	1.07	4128.00	59840.00	55100	20240605	-30.31	25500	20241209	50.59	44000	-12.73	20250221	27450	39.89	20250203	55100	-30.31	20240605	25500	50.59	20241209	2.60	N	058430	5000	300 억	91458	N	N	691	N	N
22	20250226	120608	55	60.00	KOSPI	금속	N	N	N	Y	60	N	38150	150	2	0.39	1967289200	51743	33.73	37500	38700	37250	49400	26600	38000	38020.42	1.52	-468	41333	39666	38833	37166	36333	39250	36750	300	11400	5000	26600	50	1	6000000	2289	9.24	0.64	12	0.86	4128.00	59840.00	55100	20240605	-30.76	25500	20241209	49.61	44000	-13.30	20250221	27450	38.98	20250203	55100	-30.76	20240605	25500	49.61	20241209	2.60	N	058430	5000	300 억	91458	N	N	691	N	N
23	20250226	110607	55	60.00	KOSPI	금속	N	N	N	Y	60	N	37950	-50	5	-0.13	1818937800	47851	31.20	37500	38700	37250	49400	26600	38000	38012.55	1.52	-151	41333	39666	38833	37166	36333	39250	36750	300	11400	5000	26600	50	1	6000000	2277	9.19	0.63	12	0.80	4128.00	59840.00	55100	20240605	-31.13	25500	20241209	48.82	44000	-13.75	20250221	27450	38.25	20250203	55100	-31.13	20240605	25500	48.82	20241209	2.60	N	058430	5000	300 억	91458	N	N	691	N	N
24	20250226	100606	55	60.00	KOSPI	금속	N	N	N	Y	60	N	38000	0	3	0.00	1507467700	39681	25.87	37500	38700	37250	49400	26600	38000	37989.64	1.52	-1354	41333	39666	38833	37166	36333	39250	36750	300	11400	5000	26600	50	1	6000000	2280	9.21	0.64	12	0.66	4128.00	59840.00	55100	20240605	-31.03	25500	20241209	49.02	44000	-13.64	20250221	27450	38.43	20250203	55100	-31.03	20240605	25500	49.02	20241209	2.60	N	058430	5000	300 억	91458	N	N	691	N	N
25	20250226	090612	55	60.00	KOSPI	금속	N	N	N	Y	60	N	38200	200	2	0.53	390039450	10345	6.74	37500	38250	37250	49400	26600	38000	37700.96	1.52	786	41333	39666	38833	37166	36333	39250	36750	300	11400	5000	26600	50	1	6000000	2292	9.25	0.64	12	0.17	4128.00	59840.00	55100	20240605	-30.67	25500	20241209	49.80	44000	-13.18	20250221	27450	39.16	20250203	55100	-30.67	20240605	25500	49.80	20241209	2.60	N	058430	5000	300 억	91458	N	N	691	N	N
26	20250225	160603	55	60.00	KOSPI	금속	N	N	N	Y	60	N	38000	-1800	5	-4.52	5746334350	148202	54.74	40450	40500	38000	51700	27900	39800	38774.90	1.65	-7952	42133	40966	40383	39216	38633	40675	38925	300	11900	5000	27860	50	1	6000000	2280	9.21	0.64	12	2.47	4128.00	59840.00	55100	20240605	-31.03	25500	20241209	49.02	44000	-13.64	20250221	27450	38.43	20250203	55100	-31.03	20240605	25500	49.02	20241209	2.04	N	058430	5000	300 억	99071	N	N	691	N	N
27	20250225	150605	55	60.00	KOSPI	금속	N	N	N	Y	60	N	38150	-1650	5	-4.15	5276616000	135857	50.18	40450	40500	38050	51700	27900	39800	38837.79	1.65	-9851	42133	40966	40383	39216	38633	40675	38925	300	11900	5000	27860	50	1	6000000	2289	9.24	0.64	12	2.26	4128.00	59840.00	55100	20240605	-30.76	25500	20241209	49.61	44000	-13.30	20250221	27450	38.98	20250203	55100	-30.76	20240605	25500	49.61	20241209	2.04	N	058430	5000	300 억	99071	N	N	136	N	N
28	20250225	140604	55	60.00	KOSPI	금속	N	N	N	Y	60	N	38250	-1550	5	-3.89	4854351950	124782	46.09	40450	40500	38050	51700	27900	39800	38900.93	1.65	-9807	42133	40966	40383	39216	38633	40675	38925	300	11900	5000	27860	50	1	6000000	2295	9.27	0.64	12	2.08	4128.00	59840.00	55100	20240605	-30.58	25500	20241209	50.00	44000	-13.07	20250221	27450	39.34	20250203	55100	-30.58	20240605	25500	50.00	20241209	2.04	N	058430	5000	300 억	99071	N	N	136	N	N
29	20250225	130605	55	60.00	KOSPI	금속	N	N	N	Y	60	N	38700	-1100	5	-2.76	4415667550	113341	41.86	40450	40500	38050	51700	27900	39800	38957.35	1.65	-10278	42133	40966	40383	39216	38633	40675	38925	300	11900	5000	27860	50	1	6000000	2322	9.38	0.65	12	1.89	4128.00	59840.00	55100	20240605	-29.76	25500	20241209	51.76	44000	-12.05	20250221	27450	40.98	20250203	55100	-29.76	20240605	25500	51.76	20241209	2.04	N	058430	5000	300 억	99071	N	N	136	N	N
30	20250225	120602	55	60.00	KOSPI	금속	N	N	N	Y	60	N	38450	-1350	5	-3.39	3965027350	101696	37.56	40450	40500	38050	51700	27900	39800	38987.10	1.65	-10916	42133	40966	40383	39216	38633	40675	38925	300	11900	5000	27860	50	1	6000000	2307	9.31	0.64	12	1.69	4128.00	59840.00	55100	20240605	-30.22	25500	20241209	50.78	44000	-12.61	20250221	27450	40.07	20250203	55100	-30.22	20240605	25500	50.78	20241209	2.04	N	058430	5000	300 억	99071	N	N	136	N	N
31	20250225	110603	55	60.00	KOSPI	금속	N	N	N	Y	60	N	38500	-1300	5	-3.27	3584216050	91823	33.92	40450	40500	38050	51700	27900	39800	39031.96	1.65	-7343	42133	40966	40383	39216	38633	40675	38925	300	11900	5000	27860	50	1	6000000	2310	9.33	0.64	12	1.53	4128.00	59840.00	55100	20240605	-30.13	25500	20241209	50.98	44000	-12.50	20250221	27450	40.26	20250203	55100	-30.13	20240605	25500	50.98	20241209	2.04	N	058430	5000	300 억	99071	N	N	136	N	N
32	20250225	100602	55	60.00	KOSPI	금속	N	N	N	Y	60	N	38400	-1400	5	-3.52	2998100200	76529	28.27	40450	40500	38150	51700	27900	39800	39174.04	1.65	-8772	42133	40966	40383	39216	38633	40675	38925	300	11900	5000	27860	50	1	6000000	2304	9.30	0.64	12	1.28	4128.00	59840.00	55100	20240605	-30.31	25500	20241209	50.59	44000	-12.73	20250221	27450	39.89	20250203	55100	-30.31	20240605	25500	50.59	20241209	2.04	N	058430	5000	300 억	99071	N	N	136	N	N
33	20250225	090606	55	60.00	KOSPI	금속	N	N	N	Y	60	N	40150	350	2	0.88	707628900	17593	6.50	40450	40500	39600	51700	27900	39800	40228.02	1.65	-4975	42133	40966	40383	39216	38633	40675	38925	300	11900	5000	27860	50	1	6000000	2409	9.73	0.67	12	0.29	4128.00	59840.00	55100	20240605	-27.13	25500	20241209	57.45	44000	-8.75	20250221	27450	46.27	20250203	55100	-27.13	20240605	25500	57.45	20241209	2.04	N	058430	5000	300 억	99071	N	N	136	N	N
34	20250224	160600	55	60.00	KOSPI	금속	N	N	N	Y	60	N	39800	-1600	5	-3.86	10843165950	267189	13.20	40950	41550	39800	53800	29000	41400	40583.25	1.68	191	49400	45400	40000	36000	30600	47400	38000	300	12400	5000	28980	50	1	6000000	2388	9.64	0.67	12	4.45	4128.00	59840.00	55100	20240605	-27.77	25500	20241209	56.08	44000	-9.55	20250221	27450	44.99	20250203	55100	-27.77	20240605	25500	56.08	20241209	2.01	N	058430	5000	300 억	100867	N	N	136	N	N
35	20250224	150559	55	60.00	KOSPI	금속	N	N	N	Y	60	N	40450	-950	5	-2.29	9891851750	243407	12.02	40950	41550	39900	53800	29000	41400	40635.60	1.68	-1550	49400	45400	40000	36000	30600	47400	38000	300	12400	5000	28980	50	1	6000000	2427	9.80	0.68	12	4.06	4128.00	59840.00	55100	20240605	-26.59	25500	20241209	58.63	44000	-8.07	20250221	27450	47.36	20250203	55100	-26.59	20240605	25500	58.63	20241209	2.01	N	058430	5000	300 억	100867	N	N	98	N	N
36	20250224	140558	55	60.00	KOSPI	금속	N	N	N	Y	60	N	40500	-900	5	-2.17	9380748350	230751	11.40	40950	41550	39900	53800	29000	41400	40649.45	1.68	1269	49400	45400	40000	36000	30600	47400	38000	300	12400	5000	28980	50	1	6000000	2430	9.81	0.68	12	3.85	4128.00	59840.00	55100	20240605	-26.50	25500	20241209	58.82	44000	-7.95	20250221	27450	47.54	20250203	55100	-26.50	20240605	25500	58.82	20241209	2.01	N	058430	5000	300 억	100867	N	N	98	N	N
37	20250224	130600	55	60.00	KOSPI	금속	N	N	N	Y	60	N	40850	-550	5	-1.33	8884204100	218503	10.79	40950	41550	39900	53800	29000	41400	40655.57	1.68	2538	49400	45400	40000	36000	30600	47400	38000	300	12400	5000	28980	50	1	6000000	2451	9.90	0.68	12	3.64	4128.00	59840.00	55100	20240605	-25.86	25500	20241209	60.20	44000	-7.16	20250221	27450	48.82	20250203	55100	-25.86	20240605	25500	60.20	20241209	2.01	N	058430	5000	300 억	100867	N	N	98	N	N
38	20250224	120557	55	60.00	KOSPI	금속	N	N	N	Y	60	N	40850	-550	5	-1.33	7678547750	189092	9.34	40950	41550	39900	53800	29000	41400	40602.71	1.68	6950	49400	45400	40000	36000	30600	47400	38000	300	12400	5000	28980	50	1	6000000	2451	9.90	0.68	12	3.15	4128.00	59840.00	55100	20240605	-25.86	25500	20241209	60.20	44000	-7.16	20250221	27450	48.82	20250203	55100	-25.86	20240605	25500	60.20	20241209	2.01	N	058430	5000	300 억	100867	N	N	98	N	N
39	20250224	110556	55	60.00	KOSPI	금속	N	N	N	Y	60	N	40250	-1150	5	-2.78	6191385750	152681	7.54	40950	41550	39900	53800	29000	41400	40544.80	1.68	8411	49400	45400	40000	36000	30600	47400	38000	300	12400	5000	28980	50	1	6000000	2415	9.75	0.67	12	2.54	4128.00	59840.00	55100	20240605	-26.95	25500	20241209	57.84	44000	-8.52	20250221	27450	46.63	20250203	55100	-26.95	20240605	25500	57.84	20241209	2.01	N	058430	5000	300 억	100867	N	N	98	N	N
40	20250224	100555	55	60.00	KOSPI	금속	N	N	N	Y	60	N	40150	-1250	5	-3.02	5261115400	129526	6.40	40950	41550	39900	53800	29000	41400	40611.34	1.68	7976	49400	45400	40000	36000	30600	47400	38000	300	12400	5000	28980	50	1	6000000	2409	9.73	0.67	12	2.16	4128.00	59840.00	55100	20240605	-27.13	25500	20241209	57.45	44000	-8.75	20250221	27450	46.27	20250203	55100	-27.13	20240605	25500	57.45	20241209	2.01	N	058430	5000	300 억	100867	N	N	98	N	N
41	20250224	090601	55	60.00	KOSPI	금속	N	N	N	Y	60	N	40700	-700	5	-1.69	1855019450	45217	2.23	40950	41550	40700	53800	29000	41400	41015.22	1.68	4508	49400	45400	40000	36000	30600	47400	38000	300	12400	5000	28980	50	1	6000000	2442	9.86	0.68	12	0.75	4128.00	59840.00	55100	20240605	-26.13	25500	20241209	59.61	44000	-7.50	20250221	27450	48.27	20250203	55100	-26.13	20240605	25500	59.61	20241209	2.01	N	058430	5000	300 억	100867	N	N	98	N	N
42	20250221	160555	55	60.00	KOSPI	금속	N	N	N	Y	60	N	41400	7300	2	21.41	83191007050	2001401	1576.94	34600	44000	34600	44300	23900	34100	41566.96	1.63	6595	37266	35682	34866	33282	32466	35275	32875	300	10200	5000	23870	50	1	6000000	2484	10.03	0.69	12	33.36	4128.00	59840.00	55100	20240605	-24.86	25500	20241209	62.35	44000	-5.91	20250221	27450	50.82	20250203	55100	-24.86	20240605	25500	62.35	20241209	1.62	N	058430	5000	300 억	97912	N	N	98	N	N
43	20250221	150558	55	60.00	KOSPI	금속	N	N	N	Y	60	N	41400	7300	2	21.41	79336301050	1907938	1503.30	34600	44000	34600	44300	23900	34100	41582.54	1.63	-5978	37266	35682	34866	33282	32466	35275	32875	300	10200	5000	23870	50	1	6000000	2484	10.03	0.69	12	31.80	4128.00	59840.00	55100	20240605	-24.86	25500	20241209	62.35	44000	-5.91	20250221	27450	50.82	20250203	55100	-24.86	20240605	25500	62.35	20241209	1.62	N	058430	5000	300 억	97912	N	N	305	N	N
44	20250221	140557	55	60.00	KOSPI	금속	N	N	N	Y	60	N	42000	7900	2	23.17	64758328300	1565697	1233.64	34600	44000	34600	44300	23900	34100	41361.08	1.63	-12290	37266	35682	34866	33282	32466	35275	32875	300	10200	5000	23870	50	1	6000000	2520	10.17	0.70	12	26.09	4128.00	59840.00	55100	20240605	-23.77	25500	20241209	64.71	44000	-4.55	20250221	27450	53.01	20250203	55100	-23.77	20240605	25500	64.71	20241209	1.62	N	058430	5000	300 억	97912	N	N	305	N	N
45	20250221	130556	55	60.00	KOSPI	금속	N	N	N	Y	60	N	41150	7050	2	20.67	52140957100	1266340	997.77	34600	44000	34600	44300	23900	34100	41174.99	1.63	-11378	37266	35682	34866	33282	32466	35275	32875	300	10200	5000	23870	50	1	6000000	2469	9.97	0.69	12	21.11	4128.00	59840.00	55100	20240605	-25.32	25500	20241209	61.37	44000	-6.48	20250221	27450	49.91	20250203	55100	-25.32	20240605	25500	61.37	20241209	1.62	N	058430	5000	300 억	97912	N	N	305	N	N
46	20250221	120557	55	60.00	KOSPI	금속	N	N	N	Y	60	N	40000	5900	2	17.30	40538518150	988126	778.56	34600	44000	34600	44300	23900	34100	41026.23	1.63	-6255	37266	35682	34866	33282	32466	35275	32875	300	10200	5000	23870	50	1	6000000	2400	9.69	0.67	12	16.47	4128.00	59840.00	55100	20240605	-27.40	25500	20241209	56.86	44000	-9.09	20250221	27450	45.72	20250203	55100	-27.40	20240605	25500	56.86	20241209	1.62	N	058430	5000	300 억	97912	N	N	305	N	N
47	20250221	110554	55	60.00	KOSPI	금속	N	N	N	Y	60	N	39750	5650	2	16.57	38479344550	936524	737.90	34600	44000	34600	44300	23900	34100	41088.02	1.63	-3354	37266	35682	34866	33282	32466	35275	32875	300	10200	5000	23870	50	1	6000000	2385	9.63	0.66	12	15.61	4128.00	59840.00	55100	20240605	-27.86	25500	20241209	55.88	44000	-9.66	20250221	27450	44.81	20250203	55100	-27.86	20240605	25500	55.88	20241209	1.62	N	058430	5000	300 억	97912	N	N	305	N	N
48	20250221	100556	55	60.00	KOSPI	금속	N	N	N	Y	60	N	40100	6000	2	17.60	33350838150	807891	636.55	34600	44000	34600	44300	23900	34100	41282.09	1.63	-10399	37266	35682	34866	33282	32466	35275	32875	300	10200	5000	23870	50	1	6000000	2406	9.71	0.67	12	13.46	4128.00	59840.00	55100	20240605	-27.22	25500	20241209	57.25	44000	-8.86	20250221	27450	46.08	20250203	55100	-27.22	20240605	25500	57.25	20241209	1.62	N	058430	5000	300 억	97912	N	N	305	N	N
49	20250221	090557	55	60.00	KOSPI	금속	N	N	N	Y	60	N	38050	3950	2	11.58	2224188700	61066	48.11	34600	38050	34600	44300	23900	34100	36425.82	1.63	6533	37266	35682	34866	33282	32466	35275	32875	300	10200	5000	23870	50	1	6000000	2283	9.22	0.64	12	1.02	4128.00	59840.00	55100	20240605	-30.94	25500	20241209	49.22	39300	-3.18	20250219	27450	38.62	20250203	55100	-30.94	20240605	25500	49.22	20241209	1.62	N	058430	5000	300 억	97912	Y	N	305	N	N
50	20250220	160553	55	60.00	KOSPI	금속	N	N	N	Y	60	N	34100	-800	5	-2.29	4418916600	125883	20.79	34700	36450	34050	45350	24450	34900	35106.69	1.72	-5279	42366	38632	35566	31832	28766	40500	33700	300	10450	5000	24430	50	1	6000000	2046	8.26	0.57	12	2.10	4128.00	59840.00	55100	20240605	-38.11	25500	20241209	33.73	39300	-13.23	20250219	27450	24.23	20250203	55100	-38.11	20240605	25500	33.73	20241209	1.61	N	058430	5000	300 억	103156	N	N	305	N	N
51	20250220	150554	55	60.00	KOSPI	금속	N	N	N	Y	60	N	34250	-650	5	-1.86	4265987400	121404	20.05	34700	36450	34050	45350	24450	34900	35139.20	1.72	-6206	42366	38632	35566	31832	28766	40500	33700	300	10450	5000	24430	50	1	6000000	2055	8.30	0.57	12	2.02	4128.00	59840.00	55100	20240605	-37.84	25500	20241209	34.31	39300	-12.85	20250219	27450	24.77	20250203	55100	-37.84	20240605	25500	34.31	20241209	1.61	N	058430	5000	300 억	103156	N	N	264	N	N
52	20250220	140555	55	60.00	KOSPI	금속	N	N	N	Y	60	N	34250	-650	5	-1.86	4001959200	113705	18.78	34700	36450	34050	45350	24450	34900	35196.56	1.72	-4968	42366	38632	35566	31832	28766	40500	33700	300	10450	5000	24430	50	1	6000000	2055	8.30	0.57	12	1.90	4128.00	59840.00	55100	20240605	-37.84	25500	20241209	34.31	39300	-12.85	20250219	27450	24.77	20250203	55100	-37.84	20240605	25500	34.31	20241209	1.61	N	058430	5000	300 억	103156	N	N	264	N	N
53	20250220	130552	55	60.00	KOSPI	금속	N	N	N	Y	60	N	34400	-500	5	-1.43	3672787000	104095	17.19	34700	36450	34200	45350	24450	34900	35283.84	1.72	-4664	42366	38632	35566	31832	28766	40500	33700	300	10450	5000	24430	50	1	6000000	2064	8.33	0.57	12	1.73	4128.00	59840.00	55100	20240605	-37.57	25500	20241209	34.90	39300	-12.47	20250219	27450	25.32	20250203	55100	-37.57	20240605	25500	34.90	20241209	1.61	N	058430	5000	300 억	103156	N	N	264	N	N
54	20250220	120553	55	60.00	KOSPI	금속	N	N	N	Y	60	N	34600	-300	5	-0.86	3366491200	95192	15.72	34700	36450	34200	45350	24450	34900	35366.35	1.72	-6981	42366	38632	35566	31832	28766	40500	33700	300	10450	5000	24430	50	1	6000000	2076	8.38	0.58	12	1.59	4128.00	59840.00	55100	20240605	-37.21	25500	20241209	35.69	39300	-11.96	20250219	27450	26.05	20250203	55100	-37.21	20240605	25500	35.69	20241209	1.61	N	058430	5000	300 억	103156	N	N	264	N	N
55	20250220	110553	55	60.00	KOSPI	금속	N	N	N	Y	60	N	34600	-300	5	-0.86	3101406000	87532	14.46	34700	36450	34200	45350	24450	34900	35433.02	1.72	-7522	42366	38632	35566	31832	28766	40500	33700	300	10450	5000	24430	50	1	6000000	2076	8.38	0.58	12	1.46	4128.00	59840.00	55100	20240605	-37.21	25500	20241209	35.69	39300	-11.96	20250219	27450	26.05	20250203	55100	-37.21	20240605	25500	35.69	20241209	1.61	N	058430	5000	300 억	103156	N	N	264	N	N
56	20250220	100552	55	60.00	KOSPI	금속	N	N	N	Y	60	N	36300	1400	2	4.01	2380821600	67102	11.08	34700	36450	34200	45350	24450	34900	35482.55	1.72	-9636	42366	38632	35566	31832	28766	40500	33700	300	10450	5000	24430	50	1	6000000	2178	8.79	0.61	12	1.12	4128.00	59840.00	55100	20240605	-34.12	25500	20241209	42.35	39300	-7.63	20250219	27450	32.24	20250203	55100	-34.12	20240605	25500	42.35	20241209	1.61	N	058430	5000	300 억	103156	N	N	264	N	N
57	20250220	090556	55	60.00	KOSPI	금속	N	N	N	Y	60	N	34650	-250	5	-0.72	176664800	5096	0.84	34700	35000	34350	45350	24450	34900	34656.85	1.72	-1419	42366	38632	35566	31832	28766	40500	33700	300	10450	5000	24430	50	1	6000000	2079	8.39	0.58	12	0.08	4128.00	59840.00	55100	20240605	-37.11	25500	20241209	35.88	39300	-11.83	20250219	27450	26.23	20250203	55100	-37.11	20240605	25500	35.88	20241209	1.61	N	058430	5000	300 억	103156	N	N	264	N	N
58	20250219	160551	55	60.00	KOSPI	금속	N	N	N	Y	60	N	34900	2400	2	7.38	22206060650	603874	3471.94	32500	39300	32500	42250	22750	32500	36772.97	2.27	-33126	33266	32882	32316	31932	31366	33075	32125	300	9750	5000	22750	50	1	6000000	2094	8.45	0.58	12	10.06	4128.00	59840.00	55100	20240605	-36.66	25500	20241209	36.86	39300	-11.20	20250219	27450	27.14	20250203	55100	-36.66	20240605	25500	36.86	20241209	1.64	N	058430	5000	300 억	136255	N	N	264	N	N
59	20250219	150553	55	60.00	KOSPI	금속	N	N	N	Y	60	N	35200	2700	2	8.31	21819002450	592801	3408.27	32500	39300	32500	42250	22750	32500	36806.62	2.27	-34509	33266	32882	32316	31932	31366	33075	32125	300	9750	5000	22750	50	1	6000000	2112	8.53	0.59	12	9.88	4128.00	59840.00	55100	20240605	-36.12	25500	20241209	38.04	39300	-10.43	20250219	27450	28.23	20250203	55100	-36.12	20240605	25500	38.04	20241209	1.64	N	058430	5000	300 억	136255	N	N	111	N	N
60	20250219	140550	55	60.00	KOSPI	금속	N	N	N	Y	60	N	35200	2700	2	8.31	20605104000	558624	3211.77	32500	39300	32500	42250	22750	32500	36885.46	2.27	-35058	33266	32882	32316	31932	31366	33075	32125	300	9750	5000	22750	50	1	6000000	2112	8.53	0.59	12	9.31	4128.00	59840.00	55100	20240605	-36.12	25500	20241209	38.04	39300	-10.43	20250219	27450	28.23	20250203	55100	-36.12	20240605	25500	38.04	20241209	1.64	N	058430	5000	300 억	136255	N	N	111	N	N
61	20250219	130551	55	60.00	KOSPI	금속	N	N	N	Y	60	N	35750	3250	2	10.00	19838887000	536965	3087.25	32500	39300	32500	42250	22750	32500	36946.33	2.27	-35493	33266	32882	32316	31932	31366	33075	32125	300	9750	5000	22750	50	1	6000000	2145	8.66	0.60	12	8.95	4128.00	59840.00	55100	20240605	-35.12	25500	20241209	40.20	39300	-9.03	20250219	27450	30.24	20250203	55100	-35.12	20240605	25500	40.20	20241209	1.64	N	058430	5000	300 억	136255	N	N	111	N	N
62	20250219	120551	55	60.00	KOSPI	금속	N	N	N	Y	60	N	36000	3500	2	10.77	18882376900	510008	2932.26	32500	39300	32500	42250	22750	32500	37023.69	2.27	-35879	33266	32882	32316	31932	31366	33075	32125	300	9750	5000	22750	50	1	6000000	2160	8.72	0.60	12	8.50	4128.00	59840.00	55100	20240605	-34.66	25500	20241209	41.18	39300	-8.40	20250219	27450	31.15	20250203	55100	-34.66	20240605	25500	41.18	20241209	1.64	N	058430	5000	300 억	136255	N	N	111	N	N
63	20250219	110551	55	60.00	KOSPI	금속	N	N	N	Y	60	N	35850	3350	2	10.31	17987021600	485053	2788.78	32500	39300	32500	42250	22750	32500	37082.59	2.27	-36340	33266	32882	32316	31932	31366	33075	32125	300	9750	5000	22750	50	1	6000000	2151	8.68	0.60	12	8.08	4128.00	59840.00	55100	20240605	-34.94	25500	20241209	40.59	39300	-8.78	20250219	27450	30.60	20250203	55100	-34.94	20240605	25500	40.59	20241209	1.64	N	058430	5000	300 억	136255	N	N	111	N	N
64	20250219	100551	55	60.00	KOSPI	금속	N	N	N	Y	60	N	33850	1350	2	4.15	2426955900	71723	412.37	32500	35100	32500	42250	22750	32500	33837.90	2.27	-3328	33266	32882	32316	31932	31366	33075	32125	300	9750	5000	22750	50	1	6000000	2031	8.20	0.57	12	1.20	4128.00	59840.00	55100	20240605	-38.57	25500	20241209	32.75	35100	-3.56	20250219	27450	23.32	20250203	55100	-38.57	20240605	25500	32.75	20241209	1.64	N	058430	5000	300 억	136255	N	N	111	N	N
65	20250219	090552	55	60.00	KOSPI	금속	N	N	N	Y	60	N	32500	0	3	0.00	21146750	649	3.73	32500	32750	32500	42250	22750	32500	32583.59	2.27	-411	33266	32882	32316	31932	31366	33075	32125	300	9750	5000	22750	50	1	6000000	1950	7.87	0.54	12	0.01	4128.00	59840.00	55100	20240605	-41.02	25500	20241209	27.45	32750	-0.76	20250219	27450	18.40	20250203	55100	-41.02	20240605	25500	27.45	20241209	1.64	N	058430	5000	300 억	136255	N	N	111	N	N
66	20250218	160550	55	60.00	KOSPI	금속	N	N	N	Y	60	N	32500	150	2	0.46	545870000	16963	97.39	32350	32700	31750	42050	22650	32350	32179.38	2.32	-1946	33250	32800	32150	31700	31050	33025	31925	300	9700	5000	22640	50	1	6000000	1950	7.87	0.54	12	0.28	4128.00	59840.00	55100	20240605	-41.02	25500	20241209	27.45	32700	-0.61	20250218	27450	18.40	20250203	55100	-41.02	20240605	25500	27.45	20241209	1.66	N	058430	5000	300 억	139281	N	N	111	N	N
67	20250218	150550	55	60.00	KOSPI	금속	N	N	N	Y	60	N	32650	300	2	0.93	529226900	16452	94.45	32350	32700	31750	42050	22650	32350	32167.94	2.32	-1856	33250	32800	32150	31700	31050	33025	31925	300	9700	5000	22640	50	1	6000000	1959	7.91	0.55	12	0.27	4128.00	59840.00	55100	20240605	-40.74	25500	20241209	28.04	32700	-0.15	20250218	27450	18.94	20250203	55100	-40.74	20240605	25500	28.04	20241209	1.66	N	058430	5000	300 억	139281	N	N	40	N	N
68	20250218	140550	55	60.00	KOSPI	금속	N	N	N	Y	60	N	32500	150	2	0.46	454410750	14155	81.27	32350	32700	31750	42050	22650	32350	32102.49	2.32	-1398	33250	32800	32150	31700	31050	33025	31925	300	9700	5000	22640	50	1	6000000	1950	7.87	0.54	12	0.24	4128.00	59840.00	55100	20240605	-41.02	25500	20241209	27.45	32700	-0.61	20250218	27450	18.40	20250203	55100	-41.02	20240605	25500	27.45	20241209	1.66	N	058430	5000	300 억	139281	N	N	40	N	N
69	20250218	130549	55	60.00	KOSPI	금속	N	N	N	Y	60	N	32200	-150	5	-0.46	393180750	12263	70.40	32350	32700	31750	42050	22650	32350	32062.36	2.32	-1589	33250	32800	32150	31700	31050	33025	31925	300	9700	5000	22640	50	1	6000000	1932	7.80	0.54	12	0.20	4128.00	59840.00	55100	20240605	-41.56	25500	20241209	26.27	32700	-1.53	20250218	27450	17.30	20250203	55100	-41.56	20240605	25500	26.27	20241209	1.66	N	058430	5000	300 억	139281	N	N	40	N	N
70	20250218	120550	55	60.00	KOSPI	금속	N	N	N	Y	60	N	32150	-200	5	-0.62	358694350	11193	64.26	32350	32700	31750	42050	22650	32350	32046.31	2.32	-1547	33250	32800	32150	31700	31050	33025	31925	300	9700	5000	22640	50	1	6000000	1929	7.79	0.54	12	0.19	4128.00	59840.00	55100	20240605	-41.65	25500	20241209	26.08	32700	-1.68	20250218	27450	17.12	20250203	55100	-41.65	20240605	25500	26.08	20241209	1.66	N	058430	5000	300 억	139281	N	N	40	N	N
71	20250218	110549	55	60.00	KOSPI	금속	N	N	N	Y	60	N	31900	-450	5	-1.39	267715800	8379	48.11	32350	32700	31750	42050	22650	32350	31950.81	2.32	-644	33250	32800	32150	31700	31050	33025	31925	300	9700	5000	22640	50	1	6000000	1914	7.73	0.53	12	0.14	4128.00	59840.00	55100	20240605	-42.11	25500	20241209	25.10	32700	-2.45	20250218	27450	16.21	20250203	55100	-42.11	20240605	25500	25.10	20241209	1.66	N	058430	5000	300 억	139281	N	N	40	N	N
72	20250218	100549	55	60.00	KOSPI	금속	N	N	N	Y	60	N	31850	-500	5	-1.55	209810350	6566	37.70	32350	32700	31750	42050	22650	32350	31954.06	2.32	-170	33250	32800	32150	31700	31050	33025	31925	300	9700	5000	22640	50	1	6000000	1911	7.72	0.53	12	0.11	4128.00	59840.00	55100	20240605	-42.20	25500	20241209	24.90	32700	-2.60	20250218	27450	16.03	20250203	55100	-42.20	20240605	25500	24.90	20241209	1.66	N	058430	5000	300 억	139281	N	N	40	N	N
73	20250218	090550	55	60.00	KOSPI	금속	N	N	N	Y	60	N	31850	-500	5	-1.55	26108450	811	4.66	32350	32700	31750	42050	22650	32350	32192.91	2.32	-159	33250	32800	32150	31700	31050	33025	31925	300	9700	5000	22640	50	1	6000000	1911	7.72	0.53	12	0.01	4128.00	59840.00	55100	20240605	-42.20	25500	20241209	24.90	32700	-2.60	20250218	27450	16.03	20250203	55100	-42.20	20240605	25500	24.90	20241209	1.66	N	058430	5000	300 억	139281	N	N	40	N	N
74	20250217	160549	55	60.00	KOSPI	금속	N	N	N	Y	60	N	32350	800	2	2.54	562855550	17407	78.29	31500	32600	31500	41000	22100	31550	32335.10	2.30	1112	32583	32066	31633	31116	30683	31850	30900	300	9450	5000	22080	50	1	6000000	1941	7.84	0.54	12	0.29	4128.00	59840.00	55100	20240605	-41.29	25500	20241209	26.86	32600	0.00	20250210	27450	17.85	20250203	55100	-41.29	20240605	25500	26.86	20241209	1.68	N	058430	5000	300 억	138126	N	N	40	N	N
75	20250217	150548	55	60.00	KOSPI	금속	N	N	N	Y	60	N	32150	600	2	1.90	547441450	16929	76.14	31500	32600	31500	41000	22100	31550	32337.59	2.30	1133	32583	32066	31633	31116	30683	31850	30900	300	9450	5000	22080	50	1	6000000	1929	7.79	0.54	12	0.28	4128.00	59840.00	55100	20240605	-41.65	25500	20241209	26.08	32600	0.00	20250210	27450	17.12	20250203	55100	-41.65	20240605	25500	26.08	20241209	1.68	N	058430	5000	300 억	138126	N	N	206	N	N
76	20250217	140548	55	60.00	KOSPI	금속	N	N	N	Y	60	N	32300	750	2	2.38	506704850	15667	70.47	31500	32600	31500	41000	22100	31550	32342.28	2.30	1036	32583	32066	31633	31116	30683	31850	30900	300	9450	5000	22080	50	1	6000000	1938	7.82	0.54	12	0.26	4128.00	59840.00	55100	20240605	-41.38	25500	20241209	26.67	32600	0.00	20250210	27450	17.67	20250203	55100	-41.38	20240605	25500	26.67	20241209	1.68	N	058430	5000	300 억	138126	N	N	206	N	N
77	20250217	130549	55	60.00	KOSPI	금속	N	N	N	Y	60	N	32350	800	2	2.54	474604300	14672	65.99	31500	32600	31500	41000	22100	31550	32347.73	2.30	1086	32583	32066	31633	31116	30683	31850	30900	300	9450	5000	22080	50	1	6000000	1941	7.84	0.54	12	0.24	4128.00	59840.00	55100	20240605	-41.29	25500	20241209	26.86	32600	0.00	20250210	27450	17.85	20250203	55100	-41.29	20240605	25500	26.86	20241209	1.68	N	058430	5000	300 억	138126	N	N	206	N	N
78	20250217	120550	55	60.00	KOSPI	금속	N	N	N	Y	60	N	32500	950	2	3.01	425715300	13162	59.20	31500	32600	31500	41000	22100	31550	32344.39	2.30	1297	32583	32066	31633	31116	30683	31850	30900	300	9450	5000	22080	50	1	6000000	1950	7.87	0.54	12	0.22	4128.00	59840.00	55100	20240605	-41.02	25500	20241209	27.45	32600	0.00	20250210	27450	18.40	20250203	55100	-41.02	20240605	25500	27.45	20241209	1.68	N	058430	5000	300 억	138126	N	N	206	N	N
79	20250217	110549	55	60.00	KOSPI	금속	N	N	N	Y	60	N	32500	950	2	3.01	387378800	11983	53.90	31500	32600	31500	41000	22100	31550	32327.49	2.30	1264	32583	32066	31633	31116	30683	31850	30900	300	9450	5000	22080	50	1	6000000	1950	7.87	0.54	12	0.20	4128.00	59840.00	55100	20240605	-41.02	25500	20241209	27.45	32600	0.00	20250210	27450	18.40	20250203	55100	-41.02	20240605	25500	27.45	20241209	1.68	N	058430	5000	300 억	138126	N	N	206	N	N
80	20250217	100546	55	60.00	KOSPI	금속	N	N	N	Y	60	N	32350	800	2	2.54	242945800	7535	33.89	31500	32450	31500	41000	22100	31550	32242.49	2.30	158	32583	32066	31633	31116	30683	31850	30900	300	9450	5000	22080	50	1	6000000	1941	7.84	0.54	12	0.13	4128.00	59840.00	55100	20240605	-41.29	25500	20241209	26.86	32600	-0.77	20250210	27450	17.85	20250203	55100	-41.29	20240605	25500	26.86	20241209	1.68	N	058430	5000	300 억	138126	N	N	206	N	N
81	20250217	090548	55	60.00	KOSPI	금속	N	N	N	Y	60	N	32100	550	2	1.74	9524200	299	1.34	31500	32150	31500	41000	22100	31550	31855.56	2.30	-27	32583	32066	31633	31116	30683	31850	30900	300	9450	5000	22080	50	1	6000000	1926	7.78	0.54	12	0.00	4128.00	59840.00	55100	20240605	-41.74	25500	20241209	25.88	32600	-1.53	20250210	27450	16.94	20250203	55100	-41.74	20240605	25500	25.88	20241209	1.68	N	058430	5000	300 억	138126	N	N	206	N	N
82	20250214	160546	55	60.00	KOSPI	금속	N	N	N	Y	60	N	31550	0	3	0.00	704976550	22232	97.44	32150	32150	31200	41000	22100	31550	31710.03	2.31	-409	32583	32066	31283	30766	29983	32325	31025	300	9450	5000	22080	50	1	6000000	1893	7.64	0.53	12	0.37	4128.00	59840.00	55100	20240605	-42.74	25500	20241209	23.73	32600	-3.22	20250210	27450	14.94	20250203	55100	-42.74	20240605	25500	23.73	20241209	1.69	N	058430	5000	300 억	138393	N	N	206	N	N
83	20250214	150544	55	60.00	KOSPI	금속	N	N	N	Y	60	N	31550	0	3	0.00	664981500	20964	91.88	32150	32150	31200	41000	22100	31550	31720.16	2.31	-87	32583	32066	31283	30766	29983	32325	31025	300	9450	5000	22080	50	1	6000000	1893	7.64	0.53	12	0.35	4128.00	59840.00	55100	20240605	-42.74	25500	20241209	23.73	32600	-3.22	20250210	27450	14.94	20250203	55100	-42.74	20240605	25500	23.73	20241209	1.69	N	058430	5000	300 억	138393	N	N	164	N	N
84	20250214	140545	55	60.00	KOSPI	금속	N	N	N	Y	60	N	31800	250	2	0.79	603163200	19009	83.31	32150	32150	31200	41000	22100	31550	31730.40	2.31	52	32583	32066	31283	30766	29983	32325	31025	300	9450	5000	22080	50	1	6000000	1908	7.70	0.53	12	0.32	4128.00	59840.00	55100	20240605	-42.29	25500	20241209	24.71	32600	-2.45	20250210	27450	15.85	20250203	55100	-42.29	20240605	25500	24.71	20241209	1.69	N	058430	5000	300 억	138393	N	N	164	N	N
85	20250214	130547	55	60.00	KOSPI	금속	N	N	N	Y	60	N	32000	450	2	1.43	529892900	16703	73.20	32150	32150	31200	41000	22100	31550	31724.41	2.31	-64	32583	32066	31283	30766	29983	32325	31025	300	9450	5000	22080	50	1	6000000	1920	7.75	0.53	12	0.28	4128.00	59840.00	55100	20240605	-41.92	25500	20241209	25.49	32600	-1.84	20250210	27450	16.58	20250203	55100	-41.92	20240605	25500	25.49	20241209	1.69	N	058430	5000	300 억	138393	N	N	164	N	N
86	20250214	120545	55	60.00	KOSPI	금속	N	N	N	Y	60	N	32000	450	2	1.43	428827550	13533	59.31	32150	32150	31200	41000	22100	31550	31687.55	2.31	-935	32583	32066	31283	30766	29983	32325	31025	300	9450	5000	22080	50	1	6000000	1920	7.75	0.53	12	0.23	4128.00	59840.00	55100	20240605	-41.92	25500	20241209	25.49	32600	-1.84	20250210	27450	16.58	20250203	55100	-41.92	20240605	25500	25.49	20241209	1.69	N	058430	5000	300 억	138393	N	N	164	N	N
87	20250214	110543	55	60.00	KOSPI	금속	N	N	N	Y	60	N	31800	250	2	0.79	346392150	10953	48.00	32150	32150	31200	41000	22100	31550	31625.32	2.31	-1935	32583	32066	31283	30766	29983	32325	31025	300	9450	5000	22080	50	1	6000000	1908	7.70	0.53	12	0.18	4128.00	59840.00	55100	20240605	-42.29	25500	20241209	24.71	32600	-2.45	20250210	27450	15.85	20250203	55100	-42.29	20240605	25500	24.71	20241209	1.69	N	058430	5000	300 억	138393	N	N	164	N	N
88	20250214	100544	55	60.00	KOSPI	금속	N	N	N	Y	60	N	31650	100	2	0.32	251939900	7974	34.95	32150	32150	31200	41000	22100	31550	31595.17	2.31	-1910	32583	32066	31283	30766	29983	32325	31025	300	9450	5000	22080	50	1	6000000	1899	7.67	0.53	12	0.13	4128.00	59840.00	55100	20240605	-42.56	25500	20241209	24.12	32600	-2.91	20250210	27450	15.30	20250203	55100	-42.56	20240605	25500	24.12	20241209	1.69	N	058430	5000	300 억	138393	N	N	164	N	N
89	20250214	090547	55	60.00	KOSPI	금속	N	N	N	Y	60	N	31550	0	3	0.00	58990650	1864	8.17	32150	32150	31450	41000	22100	31550	31647.34	2.31	-767	32583	32066	31283	30766	29983	32325	31025	300	9450	5000	22080	50	1	6000000	1893	7.64	0.53	12	0.03	4128.00	59840.00	55100	20240605	-42.74	25500	20241209	23.73	32600	-3.22	20250210	27450	14.94	20250203	55100	-42.74	20240605	25500	23.73	20241209	1.69	N	058430	5000	300 억	138393	N	N	164	N	N
90	20250213	160541	55	60.00	KOSPI	금속	N	N	N	Y	60	N	31550	1150	2	3.78	713465000	22804	104.78	30750	31800	30500	39500	21300	30400	31286.84	2.21	5431	31233	30816	30533	30116	29833	30675	29975	300	9100	5000	21280	50	1	6000000	1893	7.64	0.53	12	0.38	4128.00	59840.00	55100	20240605	-42.74	25500	20241209	23.73	32600	-3.22	20250210	27450	14.94	20250203	55100	-42.74	20240605	25500	23.73	20241209	1.66	N	058430	5000	300 억	132460	N	N	164	N	N
91	20250213	150540	55	60.00	KOSPI	금속	N	N	N	Y	60	N	31500	1100	2	3.62	648540150	20750	95.35	30750	31700	30500	39500	21300	30400	31254.95	2.21	5522	31233	30816	30533	30116	29833	30675	29975	300	9100	5000	21280	50	1	6000000	1890	7.63	0.53	12	0.35	4128.00	59840.00	55100	20240605	-42.83	25500	20241209	23.53	32600	-3.37	20250210	27450	14.75	20250203	55100	-42.83	20240605	25500	23.53	20241209	1.66	N	058430	5000	300 억	132460	N	N	186	N	N
92	20250213	140540	55	60.00	KOSPI	금속	N	N	N	Y	60	N	31400	1000	2	3.29	565790950	18123	83.27	30750	31700	30500	39500	21300	30400	31219.50	2.21	5426	31233	30816	30533	30116	29833	30675	29975	300	9100	5000	21280	50	1	6000000	1884	7.61	0.52	12	0.30	4128.00	59840.00	55100	20240605	-43.01	25500	20241209	23.14	32600	-3.68	20250210	27450	14.39	20250203	55100	-43.01	20240605	25500	23.14	20241209	1.66	N	058430	5000	300 억	132460	N	N	186	N	N
93	20250213	130540	55	60.00	KOSPI	금속	N	N	N	Y	60	N	31300	900	2	2.96	447587050	14348	65.93	30750	31700	30500	39500	21300	30400	31195.08	2.21	3242	31233	30816	30533	30116	29833	30675	29975	300	9100	5000	21280	50	1	6000000	1878	7.58	0.52	12	0.24	4128.00	59840.00	55100	20240605	-43.19	25500	20241209	22.75	32600	-3.99	20250210	27450	14.03	20250203	55100	-43.19	20240605	25500	22.75	20241209	1.66	N	058430	5000	300 억	132460	N	N	186	N	N
94	20250213	120540	55	60.00	KOSPI	금속	N	N	N	Y	60	N	31500	1100	2	3.62	417714800	13394	61.54	30750	31700	30500	39500	21300	30400	31186.71	2.21	3130	31233	30816	30533	30116	29833	30675	29975	300	9100	5000	21280	50	1	6000000	1890	7.63	0.53	12	0.22	4128.00	59840.00	55100	20240605	-42.83	25500	20241209	23.53	32600	-3.37	20250210	27450	14.75	20250203	55100	-42.83	20240605	25500	23.53	20241209	1.66	N	058430	5000	300 억	132460	N	N	186	N	N
95	20250213	110537	55	60.00	KOSPI	금속	N	N	N	Y	60	N	31450	1050	2	3.45	391492250	12559	57.71	30750	31700	30500	39500	21300	30400	31172.25	2.21	2887	31233	30816	30533	30116	29833	30675	29975	300	9100	5000	21280	50	1	6000000	1887	7.62	0.53	12	0.21	4128.00	59840.00	55100	20240605	-42.92	25500	20241209	23.33	32600	-3.53	20250210	27450	14.57	20250203	55100	-42.92	20240605	25500	23.33	20241209	1.66	N	058430	5000	300 억	132460	N	N	186	N	N
96	20250213	100541	55	60.00	KOSPI	금속	N	N	N	Y	60	N	31300	900	2	2.96	303182650	9733	44.72	30750	31700	30500	39500	21300	30400	31149.97	2.21	3440	31233	30816	30533	30116	29833	30675	29975	300	9100	5000	21280	50	1	6000000	1878	7.58	0.52	12	0.16	4128.00	59840.00	55100	20240605	-43.19	25500	20241209	22.75	32600	-3.99	20250210	27450	14.03	20250203	55100	-43.19	20240605	25500	22.75	20241209	1.66	N	058430	5000	300 억	132460	N	N	186	N	N
97	20250213	090538	55	60.00	KOSPI	금속	N	N	N	Y	60	N	31050	650	2	2.14	90707000	2930	13.46	30750	31150	30500	39500	21300	30400	30958.02	2.21	1390	31233	30816	30533	30116	29833	30675	29975	300	9100	5000	21280	50	1	6000000	1863	7.52	0.52	12	0.05	4128.00	59840.00	55100	20240605	-43.65	25500	20241209	21.76	32600	-4.75	20250210	27450	13.11	20250203	55100	-43.65	20240605	25500	21.76	20241209	1.66	N	058430	5000	300 억	132460	N	N	186	N	N
98	20250212	160536	55	60.00	KOSPI	금속	N	N	N	Y	60	N	30400	-850	5	-2.72	661733950	21701	60.68	30900	30950	30250	40600	21900	31250	30493.61	2.24	-999	32450	31850	31250	30650	30050	31550	30350	300	9350	5000	21870	50	1	6000000	1824	7.36	0.51	12	0.36	4128.00	59840.00	55100	20240605	-44.83	25500	20241209	19.22	32600	-6.75	20250210	27450	10.75	20250203	55100	-44.83	20240605	25500	19.22	20241209	1.72	N	058430	5000	300 억	134483	N	N	186	N	N
99	20250212	150536	55	60.00	KOSPI	금속	N	N	N	Y	60	N	30350	-900	5	-2.88	577131150	18915	52.89	30900	30950	30250	40600	21900	31250	30511.78	2.24	-723	32450	31850	31250	30650	30050	31550	30350	300	9350	5000	21870	50	1	6000000	1821	7.35	0.51	12	0.32	4128.00	59840.00	55100	20240605	-44.92	25500	20241209	19.02	32600	-6.90	20250210	27450	10.56	20250203	55100	-44.92	20240605	25500	19.02	20241209	1.72	N	058430	5000	300 억	134483	N	N	1049	N	N
100	20250212	140537	55	60.00	KOSPI	금속	N	N	N	Y	60	N	30500	-750	5	-2.40	456650400	14955	41.81	30900	30950	30250	40600	21900	31250	30534.92	2.24	-604	32450	31850	31250	30650	30050	31550	30350	300	9350	5000	21870	50	1	6000000	1830	7.39	0.51	12	0.25	4128.00	59840.00	55100	20240605	-44.65	25500	20241209	19.61	32600	-6.44	20250210	27450	11.11	20250203	55100	-44.65	20240605	25500	19.61	20241209	1.72	N	058430	5000	300 억	134483	N	N	1049	N	N
101	20250212	130538	55	60.00	KOSPI	금속	N	N	N	Y	60	N	30700	-550	5	-1.76	401157100	13137	36.73	30900	30950	30250	40600	21900	31250	30536.38	2.24	-178	32450	31850	31250	30650	30050	31550	30350	300	9350	5000	21870	50	1	6000000	1842	7.44	0.51	12	0.22	4128.00	59840.00	55100	20240605	-44.28	25500	20241209	20.39	32600	-5.83	20250210	27450	11.84	20250203	55100	-44.28	20240605	25500	20.39	20241209	1.72	N	058430	5000	300 억	134483	N	N	1049	N	N
102	20250212	120537	55	60.00	KOSPI	금속	N	N	N	Y	60	N	30600	-650	5	-2.08	316459200	10375	29.01	30900	30950	30250	40600	21900	31250	30502.02	2.24	507	32450	31850	31250	30650	30050	31550	30350	300	9350	5000	21870	50	1	6000000	1836	7.41	0.51	12	0.17	4128.00	59840.00	55100	20240605	-44.46	25500	20241209	20.00	32600	-6.13	20250210	27450	11.48	20250203	55100	-44.46	20240605	25500	20.00	20241209	1.72	N	058430	5000	300 억	134483	N	N	1049	N	N
103	20250212	110535	55	60.00	KOSPI	금속	N	N	N	Y	60	N	30450	-800	5	-2.56	272870950	8945	25.01	30900	30950	30250	40600	21900	31250	30505.33	2.24	391	32450	31850	31250	30650	30050	31550	30350	300	9350	5000	21870	50	1	6000000	1827	7.38	0.51	12	0.15	4128.00	59840.00	55100	20240605	-44.74	25500	20241209	19.41	32600	-6.60	20250210	27450	10.93	20250203	55100	-44.74	20240605	25500	19.41	20241209	1.72	N	058430	5000	300 억	134483	N	N	1049	N	N
104	20250212	100536	55	60.00	KOSPI	금속	N	N	N	Y	60	N	30550	-700	5	-2.24	211660950	6933	19.38	30900	30950	30250	40600	21900	31250	30529.39	2.24	528	32450	31850	31250	30650	30050	31550	30350	300	9350	5000	21870	50	1	6000000	1833	7.40	0.51	12	0.12	4128.00	59840.00	55100	20240605	-44.56	25500	20241209	19.80	32600	-6.29	20250210	27450	11.29	20250203	55100	-44.56	20240605	25500	19.80	20241209	1.72	N	058430	5000	300 억	134483	N	N	1049	N	N
105	20250212	090539	55	60.00	KOSPI	금속	N	N	N	Y	60	N	30550	-700	5	-2.24	42974650	1402	3.92	30900	30950	30500	40600	21900	31250	30651.96	2.24	-245	32450	31850	31250	30650	30050	31550	30350	300	9350	5000	21870	50	1	6000000	1833	7.40	0.51	12	0.02	4128.00	59840.00	55100	20240605	-44.56	25500	20241209	19.80	32600	-6.29	20250210	27450	11.29	20250203	55100	-44.56	20240605	25500	19.80	20241209	1.72	N	058430	5000	300 억	134483	N	N	1049	N	N
106	20250211	160537	55	60.00	KOSPI	금속	N	N	N	Y	60	N	31250	-850	5	-2.65	1101089950	35531	76.24	31850	31850	30650	41700	22500	32100	30989.31	2.37	-7713	33800	32950	31750	30900	29700	33375	31325	300	9600	5000	22470	50	1	6000000	1875	7.57	0.52	12	0.59	4128.00	59840.00	55100	20240605	-43.28	25500	20241209	22.55	32600	-4.14	20250210	27450	13.84	20250203	55100	-43.28	20240605	25500	22.55	20241209	1.71	N	058430	5000	300 억	141921	N	N	1049	N	N
107	20250211	150537	55	60.00	KOSPI	금속	N	N	N	Y	60	N	31100	-1000	5	-3.12	1012847050	32694	70.15	31850	31850	30650	41700	22500	32100	30979.60	2.37	-7096	33800	32950	31750	30900	29700	33375	31325	300	9600	5000	22470	50	1	6000000	1866	7.53	0.52	12	0.54	4128.00	59840.00	55100	20240605	-43.56	25500	20241209	21.96	32600	-4.60	20250210	27450	13.30	20250203	55100	-43.56	20240605	25500	21.96	20241209	1.71	N	058430	5000	300 억	141921	N	N	716	N	N
108	20250211	140537	55	60.00	KOSPI	금속	N	N	N	Y	60	N	30950	-1150	5	-3.58	928041250	29960	64.29	31850	31850	30650	41700	22500	32100	30976.01	2.37	-6073	33800	32950	31750	30900	29700	33375	31325	300	9600	5000	22470	50	1	6000000	1857	7.50	0.52	12	0.50	4128.00	59840.00	55100	20240605	-43.83	25500	20241209	21.37	32600	-5.06	20250210	27450	12.75	20250203	55100	-43.83	20240605	25500	21.37	20241209	1.71	N	058430	5000	300 억	141921	N	N	716	N	N
109	20250211	130536	55	60.00	KOSPI	금속	N	N	N	Y	60	N	30700	-1400	5	-4.36	838281750	27054	58.05	31850	31850	30650	41700	22500	32100	30985.50	2.37	-5312	33800	32950	31750	30900	29700	33375	31325	300	9600	5000	22470	50	1	6000000	1842	7.44	0.51	12	0.45	4128.00	59840.00	55100	20240605	-44.28	25500	20241209	20.39	32600	-5.83	20250210	27450	11.84	20250203	55100	-44.28	20240605	25500	20.39	20241209	1.71	N	058430	5000	300 억	141921	N	N	716	N	N
110	20250211	120535	55	60.00	KOSPI	금속	N	N	N	Y	60	N	30950	-1150	5	-3.58	664115700	21397	45.91	31850	31850	30800	41700	22500	32100	31037.80	2.37	-3546	33800	32950	31750	30900	29700	33375	31325	300	9600	5000	22470	50	1	6000000	1857	7.50	0.52	12	0.36	4128.00	59840.00	55100	20240605	-43.83	25500	20241209	21.37	32600	-5.06	20250210	27450	12.75	20250203	55100	-43.83	20240605	25500	21.37	20241209	1.71	N	058430	5000	300 억	141921	N	N	716	N	N
111	20250211	110536	55	60.00	KOSPI	금속	N	N	N	Y	60	N	30900	-1200	5	-3.74	558444850	17975	38.57	31850	31850	30850	41700	22500	32100	31067.86	2.37	-2615	33800	32950	31750	30900	29700	33375	31325	300	9600	5000	22470	50	1	6000000	1854	7.49	0.52	12	0.30	4128.00	59840.00	55100	20240605	-43.92	25500	20241209	21.18	32600	-5.21	20250210	27450	12.57	20250203	55100	-43.92	20240605	25500	21.18	20241209	1.71	N	058430	5000	300 억	141921	N	N	716	N	N
112	20250211	100537	55	60.00	KOSPI	금속	N	N	N	Y	60	N	30950	-1150	5	-3.58	389447750	12513	26.85	31850	31850	30850	41700	22500	32100	31123.45	2.37	-1484	33800	32950	31750	30900	29700	33375	31325	300	9600	5000	22470	50	1	6000000	1857	7.50	0.52	12	0.21	4128.00	59840.00	55100	20240605	-43.83	25500	20241209	21.37	32600	-5.06	20250210	27450	12.75	20250203	55100	-43.83	20240605	25500	21.37	20241209	1.71	N	058430	5000	300 억	141921	N	N	716	N	N
113	20250211	090539	55	60.00	KOSPI	금속	N	N	N	Y	60	N	31200	-900	5	-2.80	84918850	2706	5.81	31850	31850	31100	41700	22500	32100	31381.69	2.37	-451	33800	32950	31750	30900	29700	33375	31325	300	9600	5000	22470	50	1	6000000	1872	7.56	0.52	12	0.05	4128.00	59840.00	55100	20240605	-43.38	25500	20241209	22.35	32600	-4.29	20250210	27450	13.66	20250203	55100	-43.38	20240605	25500	22.35	20241209	1.71	N	058430	5000	300 억	141921	N	N	716	N	N
114	20250210	160534	55	60.00	KOSPI	금속	N	N	N	Y	60	N	32100	600	2	1.90	1466180000	46159	57.64	31400	32600	30550	40950	22050	31500	31764.76	2.43	-2877	33333	32416	31083	30166	28833	32875	30625	300	9450	5000	22050	50	1	6000000	1926	7.78	0.54	12	0.77	4128.00	59840.00	55100	20240605	-41.74	25500	20241209	25.88	32600	-1.53	20250210	27450	16.94	20250203	55100	-41.74	20240605	25500	25.88	20241209	1.68	N	058430	5000	300 억	145656	N	N	716	N	N
115	20250210	150533	55	60.00	KOSPI	금속	N	N	N	Y	60	N	31800	300	2	0.95	1402006650	44152	55.13	31400	32600	30550	40950	22050	31500	31755.68	2.43	-2309	33333	32416	31083	30166	28833	32875	30625	300	9450	5000	22050	50	1	6000000	1908	7.70	0.53	12	0.74	4128.00	59840.00	55100	20240605	-42.29	25500	20241209	24.71	32600	-2.45	20250210	27450	15.85	20250203	55100	-42.29	20240605	25500	24.71	20241209	1.68	N	058430	5000	300 억	145656	N	N	74	N	N
116	20250210	140533	55	60.00	KOSPI	금속	N	N	N	Y	60	N	31850	350	2	1.11	1334777350	42043	52.50	31400	32600	30550	40950	22050	31500	31749.54	2.43	-1978	33333	32416	31083	30166	28833	32875	30625	300	9450	5000	22050	50	1	6000000	1911	7.72	0.53	12	0.70	4128.00	59840.00	55100	20240605	-42.20	25500	20241209	24.90	32600	-2.30	20250210	27450	16.03	20250203	55100	-42.20	20240605	25500	24.90	20241209	1.68	N	058430	5000	300 억	145656	N	N	74	N	N
117	20250210	130534	55	60.00	KOSPI	금속	N	N	N	Y	60	N	32000	500	2	1.59	1224158800	38582	48.18	31400	32600	30550	40950	22050	31500	31730.39	2.43	-2047	33333	32416	31083	30166	28833	32875	30625	300	9450	5000	22050	50	1	6000000	1920	7.75	0.53	12	0.64	4128.00	59840.00	55100	20240605	-41.92	25500	20241209	25.49	32600	-1.84	20250210	27450	16.58	20250203	55100	-41.92	20240605	25500	25.49	20241209	1.68	N	058430	5000	300 억	145656	N	N	74	N	N
118	20250210	120531	55	60.00	KOSPI	금속	N	N	N	Y	60	N	31900	400	2	1.27	1155167900	36422	45.48	31400	32600	30550	40950	22050	31500	31717.85	2.43	-1452	33333	32416	31083	30166	28833	32875	30625	300	9450	5000	22050	50	1	6000000	1914	7.73	0.53	12	0.61	4128.00	59840.00	55100	20240605	-42.11	25500	20241209	25.10	32600	-2.15	20250210	27450	16.21	20250203	55100	-42.11	20240605	25500	25.10	20241209	1.68	N	058430	5000	300 억	145656	N	N	74	N	N
119	20250210	110531	55	60.00	KOSPI	금속	N	N	N	Y	60	N	32200	700	2	2.22	1050144550	33140	41.38	31400	32600	30550	40950	22050	31500	31689.70	2.43	-1065	33333	32416	31083	30166	28833	32875	30625	300	9450	5000	22050	50	1	6000000	1932	7.80	0.54	12	0.55	4128.00	59840.00	55100	20240605	-41.56	25500	20241209	26.27	32600	-1.23	20250210	27450	17.30	20250203	55100	-41.56	20240605	25500	26.27	20241209	1.68	N	058430	5000	300 억	145656	N	N	74	N	N
120	20250210	100529	55	60.00	KOSPI	금속	N	N	N	Y	60	N	31550	50	2	0.16	485735150	15658	19.55	31400	31700	30550	40950	22050	31500	31013.01	2.43	-1119	33333	32416	31083	30166	28833	32875	30625	300	9450	5000	22050	50	1	6000000	1893	7.64	0.53	12	0.26	4128.00	59840.00	55100	20240605	-42.74	25500	20241209	23.73	32000	-1.41	20250207	27450	14.94	20250203	55100	-42.74	20240605	25500	23.73	20241209	1.68	N	058430	5000	300 억	145656	N	N	74	N	N
121	20250210	090527	55	60.00	KOSPI	금속	N	N	N	Y	60	N	30650	-850	5	-2.70	102780750	3326	4.15	31400	31400	30600	40950	22050	31500	30848.54	2.43	-759	33333	32416	31083	30166	28833	32875	30625	300	9450	5000	22050	50	1	6000000	1839	7.42	0.51	12	0.06	4128.00	59840.00	55100	20240605	-44.37	25500	20241209	20.20	32000	-4.22	20250207	27450	11.66	20250203	55100	-44.37	20240605	25500	20.20	20241209	1.68	N	058430	5000	300 억	145656	N	N	74	N	N
122	20250207	160524	55	60.00	KOSPI	금속	N	N	N	Y	60	N	31500	2100	2	7.14	2476068400	79722	985.32	29850	32000	29750	38200	20600	29400	31058.16	2.32	6357	29833	29616	29383	29166	28933	29500	29050	300	8800	5000	20580	50	1	6000000	1890	7.63	0.53	12	1.33	4128.00	59840.00	55100	20240605	-42.83	25500	20241209	23.53	32000	-1.56	20250207	27450	14.75	20250203	55100	-42.83	20240605	25500	23.53	20241209	1.69	N	058430	5000	300 억	139445	N	N	74	N	N
123	20250207	150527	55	60.00	KOSPI	금속	N	N	N	Y	60	N	31300	1900	2	6.46	2399923050	77300	955.38	29850	32000	29750	38200	20600	29400	31046.87	2.32	6647	29833	29616	29383	29166	28933	29500	29050	300	8800	5000	20580	50	1	6000000	1878	7.58	0.52	12	1.29	4128.00	59840.00	55100	20240605	-43.19	25500	20241209	22.75	32000	-2.19	20250207	27450	14.03	20250203	55100	-43.19	20240605	25500	22.75	20241209	1.69	N	058430	5000	300 억	139445	N	N	413	N	N
124	20250207	140524	55	60.00	KOSPI	금속	N	N	N	Y	60	N	31450	2050	2	6.97	2244269350	72335	894.02	29850	32000	29750	38200	20600	29400	31026.05	2.32	6624	29833	29616	29383	29166	28933	29500	29050	300	8800	5000	20580	50	1	6000000	1887	7.62	0.53	12	1.21	4128.00	59840.00	55100	20240605	-42.92	25500	20241209	23.33	32000	-1.72	20250207	27450	14.57	20250203	55100	-42.92	20240605	25500	23.33	20241209	1.69	N	058430	5000	300 억	139445	N	N	413	N	N
125	20250207	130524	55	60.00	KOSPI	금속	N	N	N	Y	60	N	31300	1900	2	6.46	2076270950	67007	828.17	29850	32000	29750	38200	20600	29400	30985.88	2.32	7278	29833	29616	29383	29166	28933	29500	29050	300	8800	5000	20580	50	1	6000000	1878	7.58	0.52	12	1.12	4128.00	59840.00	55100	20240605	-43.19	25500	20241209	22.75	32000	-2.19	20250207	27450	14.03	20250203	55100	-43.19	20240605	25500	22.75	20241209	1.69	N	058430	5000	300 억	139445	N	N	413	N	N
126	20250207	120524	55	60.00	KOSPI	금속	N	N	N	Y	60	N	31600	2200	2	7.48	1973284400	63711	787.43	29850	32000	29750	38200	20600	29400	30972.43	2.32	8073	29833	29616	29383	29166	28933	29500	29050	300	8800	5000	20580	50	1	6000000	1896	7.66	0.53	12	1.06	4128.00	59840.00	55100	20240605	-42.65	25500	20241209	23.92	32000	-1.25	20250207	27450	15.12	20250203	55100	-42.65	20240605	25500	23.92	20241209	1.69	N	058430	5000	300 억	139445	N	N	413	N	N
127	20250207	110523	55	60.00	KOSPI	금속	N	N	N	Y	60	N	31200	1800	2	6.12	1316452000	42810	529.11	29850	31550	29750	38200	20600	29400	30751.04	2.32	7039	29833	29616	29383	29166	28933	29500	29050	300	8800	5000	20580	50	1	6000000	1872	7.56	0.52	12	0.71	4128.00	59840.00	55100	20240605	-43.38	25500	20241209	22.35	31550	-1.11	20250207	27450	13.66	20250203	55100	-43.38	20240605	25500	22.35	20241209	1.69	N	058430	5000	300 억	139445	N	N	413	N	N
128	20250207	100524	55	60.00	KOSPI	금속	N	N	N	Y	60	N	30650	1250	2	4.25	921753350	30090	371.89	29850	31250	29750	38200	20600	29400	30633.21	2.32	3877	29833	29616	29383	29166	28933	29500	29050	300	8800	5000	20580	50	1	6000000	1839	7.42	0.51	12	0.50	4128.00	59840.00	55100	20240605	-44.37	25500	20241209	20.20	31250	-1.92	20250207	27450	11.66	20250203	55100	-44.37	20240605	25500	20.20	20241209	1.69	N	058430	5000	300 억	139445	N	N	413	N	N
129	20250207	090527	55	60.00	KOSPI	금속	N	N	N	Y	60	N	30450	1050	2	3.57	142989400	4752	58.73	29850	30450	29750	38200	20600	29400	30090.36	2.32	2636	29833	29616	29383	29166	28933	29500	29050	300	8800	5000	20580	50	1	6000000	1827	7.38	0.51	12	0.08	4128.00	59840.00	55100	20240605	-44.74	25500	20241209	19.41	30800	-1.14	20250110	27450	10.93	20250203	55100	-44.74	20240605	25500	19.41	20241209	1.69	N	058430	5000	300 억	139445	N	N	413	N	N
130	20250206	160512	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29400	-50	5	-0.17	224332950	7642	50.24	29600	29600	29150	38250	20650	29450	29355.26	2.35	-1588	30016	29732	29566	29282	29116	29675	29225	300	8800	5000	20610	50	1	6000000	1764	7.12	0.49	12	0.13	4128.00	59840.00	55100	20240605	-46.64	25500	20241209	15.29	30800	-4.55	20250110	27450	7.10	20250203	55100	-46.64	20240605	25500	15.29	20241209	1.74	N	058430	5000	300 억	141038	N	N	413	N	N
131	20250206	150514	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29350	-100	5	-0.34	211254300	7197	47.31	29600	29600	29150	38250	20650	29450	29353.11	2.35	-1619	30016	29732	29566	29282	29116	29675	29225	300	8800	5000	20610	50	1	6000000	1761	7.11	0.49	12	0.12	4128.00	59840.00	55100	20240605	-46.73	25500	20241209	15.10	30800	-4.71	20250110	27450	6.92	20250203	55100	-46.73	20240605	25500	15.10	20241209	1.74	N	058430	5000	300 억	141038	N	N	212	N	N
132	20250206	140516	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29400	-50	5	-0.17	190448950	6488	42.65	29600	29600	29150	38250	20650	29450	29354.03	2.35	-1443	30016	29732	29566	29282	29116	29675	29225	300	8800	5000	20610	50	1	6000000	1764	7.12	0.49	12	0.11	4128.00	59840.00	55100	20240605	-46.64	25500	20241209	15.29	30800	-4.55	20250110	27450	7.10	20250203	55100	-46.64	20240605	25500	15.29	20241209	1.74	N	058430	5000	300 억	141038	N	N	212	N	N
133	20250206	130513	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29450	0	3	0.00	165898900	5652	37.16	29600	29600	29150	38250	20650	29450	29352.25	2.35	-1104	30016	29732	29566	29282	29116	29675	29225	300	8800	5000	20610	50	1	6000000	1767	7.13	0.49	12	0.09	4128.00	59840.00	55100	20240605	-46.55	25500	20241209	15.49	30800	-4.38	20250110	27450	7.29	20250203	55100	-46.55	20240605	25500	15.49	20241209	1.74	N	058430	5000	300 억	141038	N	N	212	N	N
134	20250206	120511	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29350	-100	5	-0.34	126093700	4299	28.26	29600	29600	29150	38250	20650	29450	29330.94	2.35	-724	30016	29732	29566	29282	29116	29675	29225	300	8800	5000	20610	50	1	6000000	1761	7.11	0.49	12	0.07	4128.00	59840.00	55100	20240605	-46.73	25500	20241209	15.10	30800	-4.71	20250110	27450	6.92	20250203	55100	-46.73	20240605	25500	15.10	20241209	1.74	N	058430	5000	300 억	141038	N	N	212	N	N
135	20250206	110506	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29400	-50	5	-0.17	104023900	3548	23.33	29600	29600	29150	38250	20650	29450	29319.02	2.35	-618	30016	29732	29566	29282	29116	29675	29225	300	8800	5000	20610	50	1	6000000	1764	7.12	0.49	12	0.06	4128.00	59840.00	55100	20240605	-46.64	25500	20241209	15.29	30800	-4.55	20250110	27450	7.10	20250203	55100	-46.64	20240605	25500	15.29	20241209	1.74	N	058430	5000	300 억	141038	N	N	212	N	N
136	20250206	100511	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29350	-100	5	-0.34	79372350	2710	17.82	29600	29600	29150	38250	20650	29450	29288.69	2.35	-469	30016	29732	29566	29282	29116	29675	29225	300	8800	5000	20610	50	1	6000000	1761	7.11	0.49	12	0.05	4128.00	59840.00	55100	20240605	-46.73	25500	20241209	15.10	30800	-4.71	20250110	27450	6.92	20250203	55100	-46.73	20240605	25500	15.10	20241209	1.74	N	058430	5000	300 억	141038	N	N	212	N	N
137	20250206	090514	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29550	100	2	0.34	4405650	149	0.98	29600	29600	29550	38250	20650	29450	29568.12	2.35	12	30016	29732	29566	29282	29116	29675	29225	300	8800	5000	20610	50	1	6000000	1773	7.16	0.49	12	0.00	4128.00	59840.00	55100	20240605	-46.37	25500	20241209	15.88	30800	-4.06	20250110	27450	7.65	20250203	55100	-46.37	20240605	25500	15.88	20241209	1.74	N	058430	5000	300 억	141038	N	N	212	N	N
138	20250205	160508	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29450	200	2	0.68	448704300	15152	95.58	29450	29850	29400	38000	20500	29250	29613.73	2.26	5044	29950	29600	29150	28800	28350	29775	28975	300	8750	5000	20470	50	1	6000000	1767	7.13	0.49	12	0.25	4128.00	59840.00	55100	20240605	-46.55	25500	20241209	15.49	30800	-4.38	20250110	27450	7.29	20250203	55100	-46.55	20240605	25500	15.49	20241209	1.70	N	058430	5000	300 억	135710	N	N	212	N	N
139	20250205	150510	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29450	200	2	0.68	399051850	13465	84.94	29450	29850	29400	38000	20500	29250	29636.23	2.26	4348	29950	29600	29150	28800	28350	29775	28975	300	8750	5000	20470	50	1	6000000	1767	7.13	0.49	12	0.22	4128.00	59840.00	55100	20240605	-46.55	25500	20241209	15.49	30800	-4.38	20250110	27450	7.29	20250203	55100	-46.55	20240605	25500	15.49	20241209	1.70	N	058430	5000	300 억	135710	N	N	650	N	N
140	20250205	140510	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29550	300	2	1.03	352602600	11888	74.99	29450	29850	29450	38000	20500	29250	29660.38	2.26	3746	29950	29600	29150	28800	28350	29775	28975	300	8750	5000	20470	50	1	6000000	1773	7.16	0.49	12	0.20	4128.00	59840.00	55100	20240605	-46.37	25500	20241209	15.88	30800	-4.06	20250110	27450	7.65	20250203	55100	-46.37	20240605	25500	15.88	20241209	1.70	N	058430	5000	300 억	135710	N	N	650	N	N
141	20250205	130509	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29550	300	2	1.03	320495200	10802	68.14	29450	29850	29450	38000	20500	29250	29669.99	2.26	4338	29950	29600	29150	28800	28350	29775	28975	300	8750	5000	20470	50	1	6000000	1773	7.16	0.49	12	0.18	4128.00	59840.00	55100	20240605	-46.37	25500	20241209	15.88	30800	-4.06	20250110	27450	7.65	20250203	55100	-46.37	20240605	25500	15.88	20241209	1.70	N	058430	5000	300 억	135710	N	N	650	N	N
142	20250205	120510	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29700	450	2	1.54	246768150	8322	52.50	29450	29850	29450	38000	20500	29250	29652.51	2.26	3062	29950	29600	29150	28800	28350	29775	28975	300	8750	5000	20470	50	1	6000000	1782	7.19	0.50	12	0.14	4128.00	59840.00	55100	20240605	-46.10	25500	20241209	16.47	30800	-3.57	20250110	27450	8.20	20250203	55100	-46.10	20240605	25500	16.47	20241209	1.70	N	058430	5000	300 억	135710	N	N	650	N	N
143	20250205	110509	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29550	300	2	1.03	217023300	7318	46.16	29450	29850	29450	38000	20500	29250	29656.09	2.26	2643	29950	29600	29150	28800	28350	29775	28975	300	8750	5000	20470	50	1	6000000	1773	7.16	0.49	12	0.12	4128.00	59840.00	55100	20240605	-46.37	25500	20241209	15.88	30800	-4.06	20250110	27450	7.65	20250203	55100	-46.37	20240605	25500	15.88	20241209	1.70	N	058430	5000	300 억	135710	N	N	650	N	N
144	20250205	100512	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29650	400	2	1.37	163845800	5519	34.82	29450	29850	29450	38000	20500	29250	29687.59	2.26	2356	29950	29600	29150	28800	28350	29775	28975	300	8750	5000	20470	50	1	6000000	1779	7.18	0.50	12	0.09	4128.00	59840.00	55100	20240605	-46.19	25500	20241209	16.27	30800	-3.73	20250110	27450	8.01	20250203	55100	-46.19	20240605	25500	16.27	20241209	1.70	N	058430	5000	300 억	135710	N	N	650	N	N
145	20250205	090517	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29600	350	2	1.20	22738750	770	4.86	29450	29650	29450	38000	20500	29250	29530.84	2.26	300	29950	29600	29150	28800	28350	29775	28975	300	8750	5000	20470	50	1	6000000	1776	7.17	0.49	12	0.01	4128.00	59840.00	55100	20240605	-46.28	25500	20241209	16.08	30800	-3.90	20250110	27450	7.83	20250203	55100	-46.28	20240605	25500	16.08	20241209	1.70	N	058430	5000	300 억	135710	N	N	650	N	N
146	20250204	160504	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29250	300	2	1.04	459869700	15783	67.27	28700	29500	28700	37600	20300	28950	29137.02	2.24	1159	30616	29782	28616	27782	26616	30200	28200	300	8650	5000	20260	50	1	6000000	1755	7.09	0.49	12	0.26	4128.00	59840.00	55100	20240605	-46.91	25500	20241209	14.71	30800	-5.03	20250110	27450	6.56	20250203	55100	-46.91	20240605	25500	14.71	20241209	1.68	N	058430	5000	300 억	134387	N	N	650	N	N
147	20250204	150504	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29050	100	2	0.35	423999000	14555	62.03	28700	29500	28700	37600	20300	28950	29130.81	2.24	1339	30616	29782	28616	27782	26616	30200	28200	300	8650	5000	20260	50	1	6000000	1743	7.04	0.49	12	0.24	4128.00	59840.00	55100	20240605	-47.28	25500	20241209	13.92	30800	-5.68	20250110	27450	5.83	20250203	55100	-47.28	20240605	25500	13.92	20241209	1.68	N	058430	5000	300 억	134387	N	N	1194	N	N
148	20250204	140504	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29250	300	2	1.04	366094050	12558	53.52	28700	29500	28700	37600	20300	28950	29152.26	2.24	2041	30616	29782	28616	27782	26616	30200	28200	300	8650	5000	20260	50	1	6000000	1755	7.09	0.49	12	0.21	4128.00	59840.00	55100	20240605	-46.91	25500	20241209	14.71	30800	-5.03	20250110	27450	6.56	20250203	55100	-46.91	20240605	25500	14.71	20241209	1.68	N	058430	5000	300 억	134387	N	N	1194	N	N
149	20250204	130505	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29150	200	2	0.69	332469350	11406	48.61	28700	29500	28700	37600	20300	28950	29148.64	2.24	1961	30616	29782	28616	27782	26616	30200	28200	300	8650	5000	20260	50	1	6000000	1749	7.06	0.49	12	0.19	4128.00	59840.00	55100	20240605	-47.10	25500	20241209	14.31	30800	-5.36	20250110	27450	6.19	20250203	55100	-47.10	20240605	25500	14.31	20241209	1.68	N	058430	5000	300 억	134387	N	N	1194	N	N
150	20250204	120509	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29150	200	2	0.69	293770200	10078	42.95	28700	29500	28700	37600	20300	28950	29149.65	2.24	1958	30616	29782	28616	27782	26616	30200	28200	300	8650	5000	20260	50	1	6000000	1749	7.06	0.49	12	0.17	4128.00	59840.00	55100	20240605	-47.10	25500	20241209	14.31	30800	-5.36	20250110	27450	6.19	20250203	55100	-47.10	20240605	25500	14.31	20241209	1.68	N	058430	5000	300 억	134387	N	N	1194	N	N
151	20250204	110459	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29200	250	2	0.86	256586700	8801	37.51	28700	29500	28700	37600	20300	28950	29154.27	2.24	2061	30616	29782	28616	27782	26616	30200	28200	300	8650	5000	20260	50	1	6000000	1752	7.07	0.49	12	0.15	4128.00	59840.00	55100	20240605	-47.01	25500	20241209	14.51	30800	-5.19	20250110	27450	6.38	20250203	55100	-47.01	20240605	25500	14.51	20241209	1.68	N	058430	5000	300 억	134387	N	N	1194	N	N
152	20250204	100503	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29400	450	2	1.55	229341300	7868	33.53	28700	29500	28700	37600	20300	28950	29148.61	2.24	2351	30616	29782	28616	27782	26616	30200	28200	300	8650	5000	20260	50	1	6000000	1764	7.12	0.49	12	0.13	4128.00	59840.00	55100	20240605	-46.64	25500	20241209	15.29	30800	-4.55	20250110	27450	7.10	20250203	55100	-46.64	20240605	25500	15.29	20241209	1.68	N	058430	5000	300 억	134387	N	N	1194	N	N
153	20250204	090502	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29000	50	2	0.17	29132900	1004	4.28	28700	29500	28700	37600	20300	28950	29016.83	2.24	150	30616	29782	28616	27782	26616	30200	28200	300	8650	5000	20260	50	1	6000000	1740	7.03	0.48	12	0.02	4128.00	59840.00	55100	20240605	-47.37	25500	20241209	13.73	30800	-5.84	20250110	27450	5.65	20250203	55100	-47.37	20240605	25500	13.73	20241209	1.68	N	058430	5000	300 억	134387	N	N	1194	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History