KissMeData/100090/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	160817	55	40.00	KOSPI	금속	N	N	N	Y	40	N	15400	80	2	0.52	5412393410	352955	145.09	15310	15670	14800	19910	10730	15320	15334.50	5.69	-53366	15726	15522	15166	14962	14606	15625	15065	296	4590	500	11030	10	1	59195568	9116	15.86	1.31	12	0.60	971.00	11734.00	17730	20240604	-13.14	10300	20240805	49.51	15740	-2.16	20250219	11670	31.96	20250123	17730	-13.14	20240604	10300	49.51	20240805	0.96	N	100090	500	295 억	3367161	N	N	34	N	N
3	20250228	150821	55	40.00	KOSPI	금속	N	N	N	Y	40	N	15470	150	2	0.98	5186753960	338322	139.07	15310	15670	14800	19910	10730	15320	15330.85	5.69	-51039	15726	15522	15166	14962	14606	15625	15065	296	4590	500	11030	10	1	59195568	9158	15.93	1.32	12	0.57	971.00	11734.00	17730	20240604	-12.75	10300	20240805	50.19	15740	-1.72	20250219	11670	32.56	20250123	17730	-12.75	20240604	10300	50.19	20240805	0.96	N	100090	500	295 억	3367161	N	N	468	N	N
4	20250228	140823	55	40.00	KOSPI	금속	N	N	N	Y	40	N	15370	50	2	0.33	4338184100	283358	116.48	15310	15670	14800	19910	10730	15320	15309.88	5.69	-35115	15726	15522	15166	14962	14606	15625	15065	296	4590	500	11030	10	1	59195568	9098	15.83	1.31	12	0.48	971.00	11734.00	17730	20240604	-13.31	10300	20240805	49.22	15740	-2.35	20250219	11670	31.71	20250123	17730	-13.31	20240604	10300	49.22	20240805	0.96	N	100090	500	295 억	3367161	N	N	468	N	N
5	20250228	130818	55	40.00	KOSPI	금속	N	N	N	Y	40	N	15380	60	2	0.39	3557818410	232582	95.61	15310	15670	14800	19910	10730	15320	15296.97	5.69	-24879	15726	15522	15166	14962	14606	15625	15065	296	4590	500	11030	10	1	59195568	9104	15.84	1.31	12	0.39	971.00	11734.00	17730	20240604	-13.25	10300	20240805	49.32	15740	-2.29	20250219	11670	31.79	20250123	17730	-13.25	20240604	10300	49.32	20240805	0.96	N	100090	500	295 억	3367161	N	N	468	N	N
6	20250228	120815	55	40.00	KOSPI	금속	N	N	N	Y	40	N	15410	90	2	0.59	2960349110	193660	79.61	15310	15670	14800	19910	10730	15320	15286.18	5.69	-20515	15726	15522	15166	14962	14606	15625	15065	296	4590	500	11030	10	1	59195568	9122	15.87	1.31	12	0.33	971.00	11734.00	17730	20240604	-13.09	10300	20240805	49.61	15740	-2.10	20250219	11670	32.05	20250123	17730	-13.09	20240604	10300	49.61	20240805	0.96	N	100090	500	295 억	3367161	N	N	468	N	N
7	20250228	110816	55	40.00	KOSPI	금속	N	N	N	Y	40	N	15290	-30	5	-0.20	2559323330	167580	68.89	15310	15670	14800	19910	10730	15320	15272.01	5.69	-13870	15726	15522	15166	14962	14606	15625	15065	296	4590	500	11030	10	1	59195568	9051	15.75	1.30	12	0.28	971.00	11734.00	17730	20240604	-13.76	10300	20240805	48.45	15740	-2.86	20250219	11670	31.02	20250123	17730	-13.76	20240604	10300	48.45	20240805	0.96	N	100090	500	295 억	3367161	N	N	468	N	N
8	20250228	100813	55	40.00	KOSPI	금속	N	N	N	Y	40	N	15350	30	2	0.20	1250703080	83082	34.15	15310	15360	14800	19910	10730	15320	15051.19	5.69	969	15726	15522	15166	14962	14606	15625	15065	296	4590	500	11030	10	1	59195568	9087	15.81	1.31	12	0.14	971.00	11734.00	17730	20240604	-13.42	10300	20240805	49.03	15740	-2.48	20250219	11670	31.53	20250123	17730	-13.42	20240604	10300	49.03	20240805	0.96	N	100090	500	295 억	3367161	N	N	468	N	N
9	20250228	090817	55	40.00	KOSPI	금속	N	N	N	Y	40	N	15060	-260	5	-1.70	228958350	15116	6.21	15310	15310	14970	19910	10730	15320	15136.83	5.69	-1655	15726	15522	15166	14962	14606	15625	15065	296	4590	500	11030	10	1	59195568	8915	15.51	1.28	12	0.03	971.00	11734.00	17730	20240604	-15.06	10300	20240805	46.21	15740	-4.32	20250219	11670	29.05	20250123	17730	-15.06	20240604	10300	46.21	20240805	0.96	N	100090	500	295 억	3367161	N	N	468	N	N
10	20250227	160809	55	40.00	KOSPI	금속	N	N	N	Y	40	N	15320	600	2	4.08	3643955730	239900	236.44	14830	15370	14810	19130	10310	14720	15189.35	5.72	-4745	15093	14906	14753	14566	14413	15000	14660	296	4410	500	10590	10	1	59195568	9069	15.78	1.31	12	0.41	971.00	11734.00	17730	20240604	-13.59	10300	20240805	48.74	15740	-2.67	20250219	11670	31.28	20250123	17730	-13.59	20240604	10300	48.74	20240805	0.93	N	100090	500	295 억	3384803	N	N	468	N	N
11	20250227	150809	55	40.00	KOSPI	금속	N	N	N	Y	40	N	15250	530	2	3.60	3285343590	216435	213.31	14830	15370	14810	19130	10310	14720	15179.35	5.72	-3301	15093	14906	14753	14566	14413	15000	14660	296	4410	500	10590	10	1	59195568	9027	15.71	1.30	12	0.37	971.00	11734.00	17730	20240604	-13.99	10300	20240805	48.06	15740	-3.11	20250219	11670	30.68	20250123	17730	-13.99	20240604	10300	48.06	20240805	0.93	N	100090	500	295 억	3384803	N	N	76	N	N
12	20250227	140812	55	40.00	KOSPI	금속	N	N	N	Y	40	N	15200	480	2	3.26	2306319270	152436	150.24	14830	15250	14810	19130	10310	14720	15129.75	5.72	-2279	15093	14906	14753	14566	14413	15000	14660	296	4410	500	10590	10	1	59195568	8998	15.65	1.30	12	0.26	971.00	11734.00	17730	20240604	-14.27	10300	20240805	47.57	15740	-3.43	20250219	11670	30.25	20250123	17730	-14.27	20240604	10300	47.57	20240805	0.93	N	100090	500	295 억	3384803	N	N	76	N	N
13	20250227	130810	55	40.00	KOSPI	금속	N	N	N	Y	40	N	15080	360	2	2.45	1836341440	121373	119.62	14830	15250	14810	19130	10310	14720	15129.74	5.72	-2794	15093	14906	14753	14566	14413	15000	14660	296	4410	500	10590	10	1	59195568	8927	15.53	1.29	12	0.21	971.00	11734.00	17730	20240604	-14.95	10300	20240805	46.41	15740	-4.19	20250219	11670	29.22	20250123	17730	-14.95	20240604	10300	46.41	20240805	0.93	N	100090	500	295 억	3384803	N	N	76	N	N
14	20250227	120806	55	40.00	KOSPI	금속	N	N	N	Y	40	N	15180	460	2	3.12	1575329180	104122	102.62	14830	15250	14810	19130	10310	14720	15129.65	5.72	944	15093	14906	14753	14566	14413	15000	14660	296	4410	500	10590	10	1	59195568	8986	15.63	1.29	12	0.18	971.00	11734.00	17730	20240604	-14.38	10300	20240805	47.38	15740	-3.56	20250219	11670	30.08	20250123	17730	-14.38	20240604	10300	47.38	20240805	0.93	N	100090	500	295 억	3384803	N	N	76	N	N
15	20250227	110814	55	40.00	KOSPI	금속	N	N	N	Y	40	N	15100	380	2	2.58	1254697790	82942	81.74	14830	15250	14810	19130	10310	14720	15127.41	5.72	4352	15093	14906	14753	14566	14413	15000	14660	296	4410	500	10590	10	1	59195568	8939	15.55	1.29	12	0.14	971.00	11734.00	17730	20240604	-14.83	10300	20240805	46.60	15740	-4.07	20250219	11670	29.39	20250123	17730	-14.83	20240604	10300	46.60	20240805	0.93	N	100090	500	295 억	3384803	N	N	76	N	N
16	20250227	100835	55	40.00	KOSPI	금속	N	N	N	Y	40	N	15170	450	2	3.06	874751170	57875	57.04	14830	15250	14810	19130	10310	14720	15114.49	5.72	10248	15093	14906	14753	14566	14413	15000	14660	296	4410	500	10590	10	1	59195568	8980	15.62	1.29	12	0.10	971.00	11734.00	17730	20240604	-14.44	10300	20240805	47.28	15740	-3.62	20250219	11670	29.99	20250123	17730	-14.44	20240604	10300	47.28	20240805	0.93	N	100090	500	295 억	3384803	N	N	76	N	N
17	20250227	090839	55	40.00	KOSPI	금속	N	N	N	Y	40	N	15130	410	2	2.79	131828730	8810	8.68	14830	15130	14810	19130	10310	14720	14963.53	5.72	1144	15093	14906	14753	14566	14413	15000	14660	296	4410	500	10590	10	1	59195568	8956	15.58	1.29	12	0.01	971.00	11734.00	17730	20240604	-14.66	10300	20240805	46.89	15740	-3.88	20250219	11670	29.65	20250123	17730	-14.66	20240604	10300	46.89	20240805	0.93	N	100090	500	295 억	3384803	N	N	76	N	N
18	20250226	160809	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14720	40	2	0.27	1487070610	100549	66.15	14600	14940	14600	19080	10280	14680	14789.60	5.70	12873	15246	14962	14746	14462	14246	14855	14355	296	4400	500	10560	10	1	59195568	8714	15.16	1.25	12	0.17	971.00	11734.00	17730	20240604	-16.98	10300	20240805	42.91	15740	-6.48	20250219	11670	26.14	20250123	17730	-16.98	20240604	10300	42.91	20240805	0.94	N	100090	500	295 억	3373017	N	N	76	N	N
19	20250226	150812	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14720	40	2	0.27	1391320510	94060	61.88	14600	14940	14600	19080	10280	14680	14791.84	5.70	10108	15246	14962	14746	14462	14246	14855	14355	296	4400	500	10560	10	1	59195568	8714	15.16	1.25	12	0.16	971.00	11734.00	17730	20240604	-16.98	10300	20240805	42.91	15740	-6.48	20250219	11670	26.14	20250123	17730	-16.98	20240604	10300	42.91	20240805	0.94	N	100090	500	295 억	3373017	N	N	321	N	N
20	20250226	140811	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14800	120	2	0.82	1047915740	70779	46.57	14600	14940	14600	19080	10280	14680	14805.46	5.70	10524	15246	14962	14746	14462	14246	14855	14355	296	4400	500	10560	10	1	59195568	8761	15.24	1.26	12	0.12	971.00	11734.00	17730	20240604	-16.53	10300	20240805	43.69	15740	-5.97	20250219	11670	26.82	20250123	17730	-16.53	20240604	10300	43.69	20240805	0.94	N	100090	500	295 억	3373017	N	N	321	N	N
21	20250226	130809	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14780	100	2	0.68	866899640	58563	38.53	14600	14940	14600	19080	10280	14680	14802.86	5.70	13746	15246	14962	14746	14462	14246	14855	14355	296	4400	500	10560	10	1	59195568	8749	15.22	1.26	12	0.10	971.00	11734.00	17730	20240604	-16.64	10300	20240805	43.50	15740	-6.10	20250219	11670	26.65	20250123	17730	-16.64	20240604	10300	43.50	20240805	0.94	N	100090	500	295 억	3373017	N	N	321	N	N
22	20250226	120809	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14870	190	2	1.29	704430410	47624	31.33	14600	14940	14600	19080	10280	14680	14791.50	5.70	16539	15246	14962	14746	14462	14246	14855	14355	296	4400	500	10560	10	1	59195568	8802	15.31	1.27	12	0.08	971.00	11734.00	17730	20240604	-16.13	10300	20240805	44.37	15740	-5.53	20250219	11670	27.42	20250123	17730	-16.13	20240604	10300	44.37	20240805	0.94	N	100090	500	295 억	3373017	N	N	321	N	N
23	20250226	110809	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14810	130	2	0.89	512250160	34709	22.84	14600	14890	14600	19080	10280	14680	14758.42	5.70	14302	15246	14962	14746	14462	14246	14855	14355	296	4400	500	10560	10	1	59195568	8767	15.25	1.26	12	0.06	971.00	11734.00	17730	20240604	-16.47	10300	20240805	43.79	15740	-5.91	20250219	11670	26.91	20250123	17730	-16.47	20240604	10300	43.79	20240805	0.94	N	100090	500	295 억	3373017	N	N	321	N	N
24	20250226	100806	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14680	0	3	0.00	265541330	18040	11.87	14600	14880	14600	19080	10280	14680	14719.59	5.70	3393	15246	14962	14746	14462	14246	14855	14355	296	4400	500	10560	10	1	59195568	8690	15.12	1.25	12	0.03	971.00	11734.00	17730	20240604	-17.20	10300	20240805	42.52	15740	-6.73	20250219	11670	25.79	20250123	17730	-17.20	20240604	10300	42.52	20240805	0.94	N	100090	500	295 억	3373017	N	N	321	N	N
25	20250226	090815	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14750	70	2	0.48	72635180	4925	3.24	14600	14880	14600	19080	10280	14680	14748.26	5.70	-482	15246	14962	14746	14462	14246	14855	14355	296	4400	500	10560	10	1	59195568	8731	15.19	1.26	12	0.01	971.00	11734.00	17730	20240604	-16.81	10300	20240805	43.20	15740	-6.29	20250219	11670	26.39	20250123	17730	-16.81	20240604	10300	43.20	20240805	0.94	N	100090	500	295 억	3373017	N	N	321	N	N
26	20250225	160803	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14680	-450	5	-2.97	2222581100	151689	108.60	15030	15030	14530	19660	10600	15130	14651.91	5.65	18934	15363	15246	15043	14926	14723	15305	14985	296	4530	500	10890	10	1	59195568	8690	15.12	1.25	12	0.26	971.00	11734.00	17730	20240604	-17.20	10300	20240805	42.52	15740	-6.73	20250219	11670	25.79	20250123	17730	-17.20	20240604	10300	42.52	20240805	0.98	N	100090	500	295 억	3346277	N	N	321	N	N
27	20250225	150804	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14640	-490	5	-3.24	2091593960	142740	102.19	15030	15030	14530	19660	10600	15130	14652.95	5.65	19011	15363	15246	15043	14926	14723	15305	14985	296	4530	500	10890	10	1	59195568	8666	15.08	1.25	12	0.24	971.00	11734.00	17730	20240604	-17.43	10300	20240805	42.14	15740	-6.99	20250219	11670	25.45	20250123	17730	-17.43	20240604	10300	42.14	20240805	0.98	N	100090	500	295 억	3346277	N	N	1867	N	N
28	20250225	140802	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14590	-540	5	-3.57	1811326760	123561	88.46	15030	15030	14530	19660	10600	15130	14659.11	5.65	15748	15363	15246	15043	14926	14723	15305	14985	296	4530	500	10890	10	1	59195568	8637	15.03	1.24	12	0.21	971.00	11734.00	17730	20240604	-17.71	10300	20240805	41.65	15740	-7.31	20250219	11670	25.02	20250123	17730	-17.71	20240604	10300	41.65	20240805	0.98	N	100090	500	295 억	3346277	N	N	1867	N	N
29	20250225	130807	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14590	-540	5	-3.57	1573195880	107245	76.78	15030	15030	14530	19660	10600	15130	14668.88	5.65	7045	15363	15246	15043	14926	14723	15305	14985	296	4530	500	10890	10	1	59195568	8637	15.03	1.24	12	0.18	971.00	11734.00	17730	20240604	-17.71	10300	20240805	41.65	15740	-7.31	20250219	11670	25.02	20250123	17730	-17.71	20240604	10300	41.65	20240805	0.98	N	100090	500	295 억	3346277	N	N	1867	N	N
30	20250225	120802	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14570	-560	5	-3.70	1126747590	76612	54.85	15030	15030	14550	19660	10600	15130	14706.82	5.65	-6458	15363	15246	15043	14926	14723	15305	14985	296	4530	500	10890	10	1	59195568	8625	15.01	1.24	12	0.13	971.00	11734.00	17730	20240604	-17.82	10300	20240805	41.46	15740	-7.43	20250219	11670	24.85	20250123	17730	-17.82	20240604	10300	41.46	20240805	0.98	N	100090	500	295 억	3346277	N	N	1867	N	N
31	20250225	110803	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14670	-460	5	-3.04	802242250	54394	38.94	15030	15030	14640	19660	10600	15130	14748.25	5.65	-7841	15363	15246	15043	14926	14723	15305	14985	296	4530	500	10890	10	1	59195568	8684	15.11	1.25	12	0.09	971.00	11734.00	17730	20240604	-17.26	10300	20240805	42.43	15740	-6.80	20250219	11670	25.71	20250123	17730	-17.26	20240604	10300	42.43	20240805	0.98	N	100090	500	295 억	3346277	N	N	1867	N	N
32	20250225	100801	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14740	-390	5	-2.58	482322350	32619	23.35	15030	15030	14710	19660	10600	15130	14785.83	5.65	-1930	15363	15246	15043	14926	14723	15305	14985	296	4530	500	10890	10	1	59195568	8725	15.18	1.26	12	0.06	971.00	11734.00	17730	20240604	-16.86	10300	20240805	43.11	15740	-6.35	20250219	11670	26.31	20250123	17730	-16.86	20240604	10300	43.11	20240805	0.98	N	100090	500	295 억	3346277	N	N	1867	N	N
33	20250225	090807	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14820	-310	5	-2.05	116124070	7858	5.63	15030	15030	14710	19660	10600	15130	14774.74	5.65	1916	15363	15246	15043	14926	14723	15305	14985	296	4530	500	10890	10	1	59195568	8773	15.26	1.26	12	0.01	971.00	11734.00	17730	20240604	-16.41	10300	20240805	43.88	15740	-5.84	20250219	11670	26.99	20250123	17730	-16.41	20240604	10300	43.88	20240805	0.98	N	100090	500	295 억	3346277	N	N	1867	N	N
34	20250224	160758	55	40.00	KOSPI	금속	N	N	N	Y	40	N	15130	-30	5	-0.20	2093738450	139521	48.55	15120	15160	14840	19700	10620	15160	15006.59	5.68	-13972	15973	15566	14983	14576	13993	15770	14780	296	4540	500	10910	10	1	59195568	8956	15.58	1.29	12	0.24	971.00	11734.00	17730	20240604	-14.66	10300	20240805	46.89	15740	-3.88	20250219	11670	29.65	20250123	17730	-14.66	20240604	10300	46.89	20240805	0.96	N	100090	500	295 억	3362659	N	N	1867	N	N
35	20250224	150757	55	40.00	KOSPI	금속	N	N	N	Y	40	N	15100	-60	5	-0.40	1999728410	133287	46.38	15120	15160	14840	19700	10620	15160	15003.18	5.68	-11753	15973	15566	14983	14576	13993	15770	14780	296	4540	500	10910	10	1	59195568	8939	15.55	1.29	12	0.23	971.00	11734.00	17730	20240604	-14.83	10300	20240805	46.60	15740	-4.07	20250219	11670	29.39	20250123	17730	-14.83	20240604	10300	46.60	20240805	0.96	N	100090	500	295 억	3362659	N	N	71	N	N
36	20250224	140755	55	40.00	KOSPI	금속	N	N	N	Y	40	N	15050	-110	5	-0.73	1747066150	116551	40.56	15120	15160	14840	19700	10620	15160	14989.71	5.68	-7994	15973	15566	14983	14576	13993	15770	14780	296	4540	500	10910	10	1	59195568	8909	15.50	1.28	12	0.20	971.00	11734.00	17730	20240604	-15.12	10300	20240805	46.12	15740	-4.38	20250219	11670	28.96	20250123	17730	-15.12	20240604	10300	46.12	20240805	0.96	N	100090	500	295 억	3362659	N	N	71	N	N
37	20250224	130757	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14890	-270	5	-1.78	1360166800	90878	31.62	15120	15120	14840	19700	10620	15160	14966.95	5.68	-11021	15973	15566	14983	14576	13993	15770	14780	296	4540	500	10910	10	1	59195568	8814	15.33	1.27	12	0.15	971.00	11734.00	17730	20240604	-16.02	10300	20240805	44.56	15740	-5.40	20250219	11670	27.59	20250123	17730	-16.02	20240604	10300	44.56	20240805	0.96	N	100090	500	295 억	3362659	N	N	71	N	N
38	20250224	120755	55	40.00	KOSPI	금속	N	N	N	Y	40	N	15020	-140	5	-0.92	1142045040	76295	26.55	15120	15120	14840	19700	10620	15160	14968.80	5.68	-10376	15973	15566	14983	14576	13993	15770	14780	296	4540	500	10910	10	1	59195568	8891	15.47	1.28	12	0.13	971.00	11734.00	17730	20240604	-15.28	10300	20240805	45.83	15740	-4.57	20250219	11670	28.71	20250123	17730	-15.28	20240604	10300	45.83	20240805	0.96	N	100090	500	295 억	3362659	N	N	71	N	N
39	20250224	110753	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14930	-230	5	-1.52	948180030	63357	22.05	15120	15120	14840	19700	10620	15160	14965.67	5.68	-9517	15973	15566	14983	14576	13993	15770	14780	296	4540	500	10910	10	1	59195568	8838	15.38	1.27	12	0.11	971.00	11734.00	17730	20240604	-15.79	10300	20240805	44.95	15740	-5.15	20250219	11670	27.93	20250123	17730	-15.79	20240604	10300	44.95	20240805	0.96	N	100090	500	295 억	3362659	N	N	71	N	N
40	20250224	100753	55	40.00	KOSPI	금속	N	N	N	Y	40	N	15000	-160	5	-1.06	732398670	48963	17.04	15120	15120	14840	19700	10620	15160	14958.20	5.68	-8895	15973	15566	14983	14576	13993	15770	14780	296	4540	500	10910	10	1	59195568	8879	15.45	1.28	12	0.08	971.00	11734.00	17730	20240604	-15.40	10300	20240805	45.63	15740	-4.70	20250219	11670	28.53	20250123	17730	-15.40	20240604	10300	45.63	20240805	0.96	N	100090	500	295 억	3362659	N	N	71	N	N
41	20250224	090759	55	40.00	KOSPI	금속	N	N	N	Y	40	N	15030	-130	5	-0.86	60693880	4030	1.40	15120	15120	15010	19700	10620	15160	15060.49	5.68	-841	15973	15566	14983	14576	13993	15770	14780	296	4540	500	10910	10	1	59195568	8897	15.48	1.28	12	0.01	971.00	11734.00	17730	20240604	-15.23	10300	20240805	45.92	15740	-4.51	20250219	11670	28.79	20250123	17730	-15.23	20240604	10300	45.92	20240805	0.96	N	100090	500	295 억	3362659	N	N	71	N	N
42	20250221	160751	55	40.00	KOSPI	금속	N	N	N	Y	40	N	15160	490	2	3.34	4318961650	285950	125.91	14680	15390	14400	19070	10270	14670	15103.87	5.71	-28278	15556	15112	14846	14402	14136	14980	14270	296	4400	500	10560	10	1	59195568	8974	15.61	1.29	12	0.48	971.00	11734.00	17730	20240604	-14.50	10300	20240805	47.18	15740	-3.68	20250219	11670	29.91	20250123	17730	-14.50	20240604	10300	47.18	20240805	0.96	N	100090	500	295 억	3378225	N	N	71	N	N
43	20250221	150754	55	40.00	KOSPI	금속	N	N	N	Y	40	N	15040	370	2	2.52	4168818370	276006	121.53	14680	15390	14400	19070	10270	14670	15104.12	5.71	-29575	15556	15112	14846	14402	14136	14980	14270	296	4400	500	10560	10	1	59195568	8903	15.49	1.28	12	0.47	971.00	11734.00	17730	20240604	-15.17	10300	20240805	46.02	15740	-4.45	20250219	11670	28.88	20250123	17730	-15.17	20240604	10300	46.02	20240805	0.96	N	100090	500	295 억	3378225	N	N	1595	N	N
44	20250221	140754	55	40.00	KOSPI	금속	N	N	N	Y	40	N	15050	380	2	2.59	3731754350	247004	108.76	14680	15390	14400	19070	10270	14670	15108.11	5.71	-22831	15556	15112	14846	14402	14136	14980	14270	296	4400	500	10560	10	1	59195568	8909	15.50	1.28	12	0.42	971.00	11734.00	17730	20240604	-15.12	10300	20240805	46.12	15740	-4.38	20250219	11670	28.96	20250123	17730	-15.12	20240604	10300	46.12	20240805	0.96	N	100090	500	295 억	3378225	N	N	1595	N	N
45	20250221	130753	55	40.00	KOSPI	금속	N	N	N	Y	40	N	15160	490	2	3.34	3296086790	218163	96.06	14680	15390	14400	19070	10270	14670	15108.41	5.71	-13300	15556	15112	14846	14402	14136	14980	14270	296	4400	500	10560	10	1	59195568	8974	15.61	1.29	12	0.37	971.00	11734.00	17730	20240604	-14.50	10300	20240805	47.18	15740	-3.68	20250219	11670	29.91	20250123	17730	-14.50	20240604	10300	47.18	20240805	0.96	N	100090	500	295 억	3378225	N	N	1595	N	N
46	20250221	120754	55	40.00	KOSPI	금속	N	N	N	Y	40	N	15110	440	2	3.00	2946555430	195113	85.91	14680	15390	14400	19070	10270	14670	15101.84	5.71	-4380	15556	15112	14846	14402	14136	14980	14270	296	4400	500	10560	10	1	59195568	8944	15.56	1.29	12	0.33	971.00	11734.00	17730	20240604	-14.78	10300	20240805	46.70	15740	-4.00	20250219	11670	29.48	20250123	17730	-14.78	20240604	10300	46.70	20240805	0.96	N	100090	500	295 억	3378225	N	N	1595	N	N
47	20250221	110750	55	40.00	KOSPI	금속	N	N	N	Y	40	N	15240	570	2	3.89	1916605560	127843	56.29	14680	15350	14400	19070	10270	14670	14991.93	5.71	11353	15556	15112	14846	14402	14136	14980	14270	296	4400	500	10560	10	1	59195568	9021	15.70	1.30	12	0.22	971.00	11734.00	17730	20240604	-14.04	10300	20240805	47.96	15740	-3.18	20250219	11670	30.59	20250123	17730	-14.04	20240604	10300	47.96	20240805	0.96	N	100090	500	295 억	3378225	N	N	1595	N	N
48	20250221	100752	55	40.00	KOSPI	금속	N	N	N	Y	40	N	15070	400	2	2.73	978603770	66336	29.21	14680	15090	14400	19070	10270	14670	14752.26	5.71	4805	15556	15112	14846	14402	14136	14980	14270	296	4400	500	10560	10	1	59195568	8921	15.52	1.28	12	0.11	971.00	11734.00	17730	20240604	-15.00	10300	20240805	46.31	15740	-4.26	20250219	11670	29.13	20250123	17730	-15.00	20240604	10300	46.31	20240805	0.96	N	100090	500	295 억	3378225	N	N	1595	N	N
49	20250221	090753	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14720	50	2	0.34	96276350	6553	2.89	14680	14780	14630	19070	10270	14670	14692.03	5.71	627	15556	15112	14846	14402	14136	14980	14270	296	4400	500	10560	10	1	59195568	8714	15.16	1.25	12	0.01	971.00	11734.00	17730	20240604	-16.98	10300	20240805	42.91	15740	-6.48	20250219	11670	26.14	20250123	17730	-16.98	20240604	10300	42.91	20240805	0.96	N	100090	500	295 억	3378225	N	N	1595	N	N
50	20250220	160749	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14670	-600	5	-3.93	3349069320	226678	45.06	15270	15290	14580	19850	10690	15270	14774.61	5.68	11230	16030	15650	15360	14980	14690	15840	15170	296	4580	500	10990	10	1	59195568	8684	15.11	1.25	12	0.38	971.00	11734.00	17730	20240604	-17.26	10300	20240805	42.43	15740	-6.80	20250219	11670	25.71	20250123	17730	-17.26	20240604	10300	42.43	20240805	0.95	N	100090	500	295 억	3362825	N	N	1595	N	N
51	20250220	150750	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14700	-570	5	-3.73	3224947380	218223	43.38	15270	15290	14580	19850	10690	15270	14778.22	5.68	11388	16030	15650	15360	14980	14690	15840	15170	296	4580	500	10990	10	1	59195568	8702	15.14	1.25	12	0.37	971.00	11734.00	17730	20240604	-17.09	10300	20240805	42.72	15740	-6.61	20250219	11670	25.96	20250123	17730	-17.09	20240604	10300	42.72	20240805	0.95	N	100090	500	295 억	3362825	N	N	196	N	N
52	20250220	140751	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14720	-550	5	-3.60	3020857270	204339	40.62	15270	15290	14580	19850	10690	15270	14783.56	5.68	15712	16030	15650	15360	14980	14690	15840	15170	296	4580	500	10990	10	1	59195568	8714	15.16	1.25	12	0.35	971.00	11734.00	17730	20240604	-16.98	10300	20240805	42.91	15740	-6.48	20250219	11670	26.14	20250123	17730	-16.98	20240604	10300	42.91	20240805	0.95	N	100090	500	295 억	3362825	N	N	196	N	N
53	20250220	130748	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14630	-640	5	-4.19	2759638830	186474	37.07	15270	15290	14580	19850	10690	15270	14799.05	5.68	11440	16030	15650	15360	14980	14690	15840	15170	296	4580	500	10990	10	1	59195568	8660	15.07	1.25	12	0.32	971.00	11734.00	17730	20240604	-17.48	10300	20240805	42.04	15740	-7.05	20250219	11670	25.36	20250123	17730	-17.48	20240604	10300	42.04	20240805	0.95	N	100090	500	295 억	3362825	N	N	196	N	N
54	20250220	120749	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14680	-590	5	-3.86	2517678140	169992	33.79	15270	15290	14580	19850	10690	15270	14810.57	5.68	11839	16030	15650	15360	14980	14690	15840	15170	296	4580	500	10990	10	1	59195568	8690	15.12	1.25	12	0.29	971.00	11734.00	17730	20240604	-17.20	10300	20240805	42.52	15740	-6.73	20250219	11670	25.79	20250123	17730	-17.20	20240604	10300	42.52	20240805	0.95	N	100090	500	295 억	3362825	N	N	196	N	N
55	20250220	110749	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14620	-650	5	-4.26	2235947940	150728	29.96	15270	15290	14610	19850	10690	15270	14834.32	5.68	9295	16030	15650	15360	14980	14690	15840	15170	296	4580	500	10990	10	1	59195568	8654	15.06	1.25	12	0.25	971.00	11734.00	17730	20240604	-17.54	10300	20240805	41.94	15740	-7.12	20250219	11670	25.28	20250123	17730	-17.54	20240604	10300	41.94	20240805	0.95	N	100090	500	295 억	3362825	N	N	196	N	N
56	20250220	100749	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14780	-490	5	-3.21	1708142240	114780	22.82	15270	15290	14610	19850	10690	15270	14881.88	5.68	6461	16030	15650	15360	14980	14690	15840	15170	296	4580	500	10990	10	1	59195568	8749	15.22	1.26	12	0.19	971.00	11734.00	17730	20240604	-16.64	10300	20240805	43.50	15740	-6.10	20250219	11670	26.65	20250123	17730	-16.64	20240604	10300	43.50	20240805	0.95	N	100090	500	295 억	3362825	N	N	196	N	N
57	20250220	090753	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14920	-350	5	-2.29	411157730	27247	5.42	15270	15290	14900	19850	10690	15270	15090.02	5.68	-2832	16030	15650	15360	14980	14690	15840	15170	296	4580	500	10990	10	1	59195568	8832	15.37	1.27	12	0.05	971.00	11734.00	17730	20240604	-15.85	10300	20240805	44.85	15740	-5.21	20250219	11670	27.85	20250123	17730	-15.85	20240604	10300	44.85	20240805	0.95	N	100090	500	295 억	3362825	N	N	196	N	N
58	20250219	160747	55	40.00	KOSPI	금속	N	N	N	Y	40	N	15270	250	2	1.66	7740273420	500986	95.63	15170	15740	15070	19520	10520	15020	15450.32	5.62	22980	15613	15316	14933	14636	14253	15465	14785	296	4500	500	10810	10	1	59195568	9039	15.73	1.30	12	0.85	971.00	11734.00	17730	20240604	-13.87	10300	20240805	48.25	15740	-2.99	20250219	11670	30.85	20250123	17730	-13.87	20240604	10300	48.25	20240805	0.96	N	100090	500	295 억	3328667	N	N	196	N	N
59	20250219	150748	55	40.00	KOSPI	금속	N	N	N	Y	40	N	15270	250	2	1.66	7183963640	464531	88.67	15170	15740	15070	19520	10520	15020	15464.98	5.62	24052	15613	15316	14933	14636	14253	15465	14785	296	4500	500	10810	10	1	59195568	9039	15.73	1.30	12	0.78	971.00	11734.00	17730	20240604	-13.87	10300	20240805	48.25	15740	-2.99	20250219	11670	30.85	20250123	17730	-13.87	20240604	10300	48.25	20240805	0.96	N	100090	500	295 억	3328667	N	N	1301	N	N
60	20250219	140745	55	40.00	KOSPI	금속	N	N	N	Y	40	N	15680	660	2	4.39	5471539280	354162	67.60	15170	15740	15070	19520	10520	15020	15449.26	5.62	31423	15613	15316	14933	14636	14253	15465	14785	296	4500	500	10810	10	1	59195568	9282	16.15	1.34	12	0.60	971.00	11734.00	17730	20240604	-11.56	10300	20240805	52.23	15740	-0.38	20250219	11670	34.36	20250123	17730	-11.56	20240604	10300	52.23	20240805	0.96	N	100090	500	295 억	3328667	N	N	1301	N	N
61	20250219	130746	55	40.00	KOSPI	금속	N	N	N	Y	40	N	15430	410	2	2.73	3536732910	229827	43.87	15170	15620	15070	19520	10520	15020	15388.67	5.62	12105	15613	15316	14933	14636	14253	15465	14785	296	4500	500	10810	10	1	59195568	9134	15.89	1.31	12	0.39	971.00	11734.00	17730	20240604	-12.97	10300	20240805	49.81	15620	-1.22	20250219	11670	32.22	20250123	17730	-12.97	20240604	10300	49.81	20240805	0.96	N	100090	500	295 억	3328667	N	N	1301	N	N
62	20250219	120745	55	40.00	KOSPI	금속	N	N	N	Y	40	N	15410	390	2	2.60	3138682350	204027	38.94	15170	15620	15070	19520	10520	15020	15383.66	5.62	21015	15613	15316	14933	14636	14253	15465	14785	296	4500	500	10810	10	1	59195568	9122	15.87	1.31	12	0.34	971.00	11734.00	17730	20240604	-13.09	10300	20240805	49.61	15620	-1.34	20250219	11670	32.05	20250123	17730	-13.09	20240604	10300	49.61	20240805	0.96	N	100090	500	295 억	3328667	N	N	1301	N	N
63	20250219	110746	55	40.00	KOSPI	금속	N	N	N	Y	40	N	15410	390	2	2.60	2709332730	176223	33.64	15170	15620	15070	19520	10520	15020	15374.46	5.62	31804	15613	15316	14933	14636	14253	15465	14785	296	4500	500	10810	10	1	59195568	9122	15.87	1.31	12	0.30	971.00	11734.00	17730	20240604	-13.09	10300	20240805	49.61	15620	-1.34	20250219	11670	32.05	20250123	17730	-13.09	20240604	10300	49.61	20240805	0.96	N	100090	500	295 억	3328667	N	N	1301	N	N
64	20250219	100746	55	40.00	KOSPI	금속	N	N	N	Y	40	N	15230	210	2	1.40	1725940450	112357	21.45	15170	15620	15070	19520	10520	15020	15361.22	5.62	19121	15613	15316	14933	14636	14253	15465	14785	296	4500	500	10810	10	1	59195568	9015	15.68	1.30	12	0.19	971.00	11734.00	17730	20240604	-14.10	10300	20240805	47.86	15620	-2.50	20250219	11670	30.51	20250123	17730	-14.10	20240604	10300	47.86	20240805	0.96	N	100090	500	295 억	3328667	N	N	1301	N	N
65	20250219	090748	55	40.00	KOSPI	금속	N	N	N	Y	40	N	15480	460	2	3.06	670949380	43360	8.28	15170	15620	15140	19520	10520	15020	15473.92	5.62	15026	15613	15316	14933	14636	14253	15465	14785	296	4500	500	10810	10	1	59195568	9163	15.94	1.32	12	0.07	971.00	11734.00	17730	20240604	-12.69	10300	20240805	50.29	15620	-0.90	20250219	11670	32.65	20250123	17730	-12.69	20240604	10300	50.29	20240805	0.96	N	100090	500	295 억	3328667	N	N	1301	N	N
66	20250218	160744	55	40.00	KOSPI	금속	N	N	N	Y	40	N	15020	400	2	2.74	7868931290	522977	205.18	14820	15230	14550	19000	10240	14620	15046.44	5.70	-32364	15100	14860	14580	14340	14060	14980	14460	296	4380	500	10520	10	1	59195568	8891	15.47	1.28	12	0.88	971.00	11734.00	17730	20240604	-15.28	10300	20240805	45.83	15230	-1.38	20250218	11670	28.71	20250123	17730	-15.28	20240604	10300	45.83	20240805	0.97	N	100090	500	295 억	3371602	N	N	1301	N	N
67	20250218	150745	55	40.00	KOSPI	금속	N	N	N	Y	40	N	15090	470	2	3.21	7620695380	506444	198.69	14820	15230	14550	19000	10240	14620	15047.46	5.70	-30836	15100	14860	14580	14340	14060	14980	14460	296	4380	500	10520	10	1	59195568	8933	15.54	1.29	12	0.86	971.00	11734.00	17730	20240604	-14.89	10300	20240805	46.50	15230	-0.92	20250218	11670	29.31	20250123	17730	-14.89	20240604	10300	46.50	20240805	0.97	N	100090	500	295 억	3371602	N	N	220	N	N
68	20250218	140746	55	40.00	KOSPI	금속	N	N	N	Y	40	N	15130	510	2	3.49	6870073290	456838	179.23	14820	15230	14550	19000	10240	14620	15038.31	5.70	-15114	15100	14860	14580	14340	14060	14980	14460	296	4380	500	10520	10	1	59195568	8956	15.58	1.29	12	0.77	971.00	11734.00	17730	20240604	-14.66	10300	20240805	46.89	15230	-0.66	20250218	11670	29.65	20250123	17730	-14.66	20240604	10300	46.89	20240805	0.97	N	100090	500	295 억	3371602	N	N	220	N	N
69	20250218	130743	55	40.00	KOSPI	금속	N	N	N	Y	40	N	15190	570	2	3.90	5875254670	391133	153.45	14820	15230	14550	19000	10240	14620	15021.12	5.70	10487	15100	14860	14580	14340	14060	14980	14460	296	4380	500	10520	10	1	59195568	8992	15.64	1.29	12	0.66	971.00	11734.00	17730	20240604	-14.33	10300	20240805	47.48	15230	-0.26	20250218	11670	30.16	20250123	17730	-14.33	20240604	10300	47.48	20240805	0.97	N	100090	500	295 억	3371602	N	N	220	N	N
70	20250218	120745	55	40.00	KOSPI	금속	N	N	N	Y	40	N	15210	590	2	4.04	5134194520	342321	134.30	14820	15230	14550	19000	10240	14620	14998.19	5.70	18098	15100	14860	14580	14340	14060	14980	14460	296	4380	500	10520	10	1	59195568	9004	15.66	1.30	12	0.58	971.00	11734.00	17730	20240604	-14.21	10300	20240805	47.67	15230	-0.13	20250218	11670	30.33	20250123	17730	-14.21	20240604	10300	47.67	20240805	0.97	N	100090	500	295 억	3371602	N	N	220	N	N
71	20250218	110743	55	40.00	KOSPI	금속	N	N	N	Y	40	N	15030	410	2	2.80	3558270390	238232	93.46	14820	15100	14550	19000	10240	14620	14936.16	5.70	-22611	15100	14860	14580	14340	14060	14980	14460	296	4380	500	10520	10	1	59195568	8897	15.48	1.28	12	0.40	971.00	11734.00	17730	20240604	-15.23	10300	20240805	45.92	15100	-0.46	20250218	11670	28.79	20250123	17730	-15.23	20240604	10300	45.92	20240805	0.97	N	100090	500	295 억	3371602	N	N	220	N	N
72	20250218	100743	55	40.00	KOSPI	금속	N	N	N	Y	40	N	15000	380	2	2.60	2157043170	144806	56.81	14820	15100	14550	19000	10240	14620	14896.09	5.70	8977	15100	14860	14580	14340	14060	14980	14460	296	4380	500	10520	10	1	59195568	8879	15.45	1.28	12	0.24	971.00	11734.00	17730	20240604	-15.40	10300	20240805	45.63	15100	-0.66	20250218	11670	28.53	20250123	17730	-15.40	20240604	10300	45.63	20240805	0.97	N	100090	500	295 억	3371602	N	N	220	N	N
73	20250218	090746	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14650	30	2	0.21	455221680	30820	12.09	14820	14940	14550	19000	10240	14620	14770.33	5.70	-6271	15100	14860	14580	14340	14060	14980	14460	296	4380	500	10520	10	1	59195568	8672	15.09	1.25	12	0.05	971.00	11734.00	17730	20240604	-17.37	10300	20240805	42.23	14940	-1.94	20250218	11670	25.54	20250123	17730	-17.37	20240604	10300	42.23	20240805	0.97	N	100090	500	295 억	3371602	N	N	220	N	N
74	20250217	160743	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14620	320	2	2.24	3675538570	252051	93.99	14450	14820	14300	18590	10010	14300	14582.24	5.69	4597	14906	14602	14246	13942	13586	14425	13765	296	4290	500	10290	10	1	59195568	8654	15.06	1.25	12	0.43	971.00	11734.00	17730	20240604	-17.54	10300	20240805	41.94	14820	-1.35	20250217	11670	25.28	20250123	17730	-17.54	20240604	10300	41.94	20240805	0.97	N	100090	500	295 억	3369744	N	N	220	N	N
75	20250217	150742	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14510	210	2	1.47	3439935610	235897	87.97	14450	14820	14300	18590	10010	14300	14582.36	5.69	9541	14906	14602	14246	13942	13586	14425	13765	296	4290	500	10290	10	1	59195568	8589	14.94	1.24	12	0.40	971.00	11734.00	17730	20240604	-18.16	10300	20240805	40.87	14820	-2.09	20250217	11670	24.34	20250123	17730	-18.16	20240604	10300	40.87	20240805	0.97	N	100090	500	295 억	3369744	N	N	1701	N	N
76	20250217	140742	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14630	330	2	2.31	3087234870	211724	78.96	14450	14820	14300	18590	10010	14300	14581.41	5.69	13114	14906	14602	14246	13942	13586	14425	13765	296	4290	500	10290	10	1	59195568	8660	15.07	1.25	12	0.36	971.00	11734.00	17730	20240604	-17.48	10300	20240805	42.04	14820	-1.28	20250217	11670	25.36	20250123	17730	-17.48	20240604	10300	42.04	20240805	0.97	N	100090	500	295 억	3369744	N	N	1701	N	N
77	20250217	130744	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14620	320	2	2.24	2672861410	183449	68.41	14450	14820	14300	18590	10010	14300	14570.05	5.69	13865	14906	14602	14246	13942	13586	14425	13765	296	4290	500	10290	10	1	59195568	8654	15.06	1.25	12	0.31	971.00	11734.00	17730	20240604	-17.54	10300	20240805	41.94	14820	-1.35	20250217	11670	25.28	20250123	17730	-17.54	20240604	10300	41.94	20240805	0.97	N	100090	500	295 억	3369744	N	N	1701	N	N
78	20250217	120744	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14620	320	2	2.24	2472885690	169774	63.31	14450	14820	14300	18590	10010	14300	14565.75	5.69	16332	14906	14602	14246	13942	13586	14425	13765	296	4290	500	10290	10	1	59195568	8654	15.06	1.25	12	0.29	971.00	11734.00	17730	20240604	-17.54	10300	20240805	41.94	14820	-1.35	20250217	11670	25.28	20250123	17730	-17.54	20240604	10300	41.94	20240805	0.97	N	100090	500	295 억	3369744	N	N	1701	N	N
79	20250217	110743	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14750	450	2	3.15	2282802570	156790	58.47	14450	14820	14300	18590	10010	14300	14559.62	5.69	18052	14906	14602	14246	13942	13586	14425	13765	296	4290	500	10290	10	1	59195568	8731	15.19	1.26	12	0.26	971.00	11734.00	17730	20240604	-16.81	10300	20240805	43.20	14820	-0.47	20250217	11670	26.39	20250123	17730	-16.81	20240604	10300	43.20	20240805	0.97	N	100090	500	295 억	3369744	N	N	1701	N	N
80	20250217	100741	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14530	230	2	1.61	1688644400	115956	43.24	14450	14820	14300	18590	10010	14300	14562.80	5.69	-5332	14906	14602	14246	13942	13586	14425	13765	296	4290	500	10290	10	1	59195568	8601	14.96	1.24	12	0.20	971.00	11734.00	17730	20240604	-18.05	10300	20240805	41.07	14820	-1.96	20250217	11670	24.51	20250123	17730	-18.05	20240604	10300	41.07	20240805	0.97	N	100090	500	295 억	3369744	N	N	1701	N	N
81	20250217	090742	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14450	150	2	1.05	185575170	12910	4.81	14450	14450	14300	18590	10010	14300	14374.53	5.69	2121	14906	14602	14246	13942	13586	14425	13765	296	4290	500	10290	10	1	59195568	8554	14.88	1.23	12	0.02	971.00	11734.00	17730	20240604	-18.50	10300	20240805	40.29	14550	-0.69	20250214	11670	23.82	20250123	17730	-18.50	20240604	10300	40.29	20240805	0.97	N	100090	500	295 억	3369744	N	N	1701	N	N
82	20250214	160738	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14300	-50	5	-0.35	3812576700	266994	62.16	14350	14550	13890	18650	10050	14350	14279.63	5.69	16522	14976	14662	14186	13872	13396	14820	14030	296	4300	500	10330	10	1	59195568	8465	14.73	1.22	12	0.45	971.00	11734.00	17730	20240604	-19.35	10300	20240805	38.83	14550	-1.72	20250214	11670	22.54	20250123	17730	-19.35	20240604	10300	38.83	20240805	1.06	N	100090	500	295 억	3366364	N	N	1701	N	N
83	20250214	150737	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14340	-10	5	-0.07	3588831620	251369	58.52	14350	14550	13890	18650	10050	14350	14277.14	5.69	16336	14976	14662	14186	13872	13396	14820	14030	296	4300	500	10330	10	1	59195568	8489	14.77	1.22	12	0.42	971.00	11734.00	17730	20240604	-19.12	10300	20240805	39.22	14550	-1.44	20250214	11670	22.88	20250123	17730	-19.12	20240604	10300	39.22	20240805	1.06	N	100090	500	295 억	3366364	N	N	5377	N	N
84	20250214	140738	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14370	20	2	0.14	3186164520	223303	51.99	14350	14550	13890	18650	10050	14350	14268.35	5.69	25728	14976	14662	14186	13872	13396	14820	14030	296	4300	500	10330	10	1	59195568	8506	14.80	1.22	12	0.38	971.00	11734.00	17730	20240604	-18.95	10300	20240805	39.51	14550	-1.24	20250214	11670	23.14	20250123	17730	-18.95	20240604	10300	39.51	20240805	1.06	N	100090	500	295 억	3366364	N	N	5377	N	N
85	20250214	130741	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14310	-40	5	-0.28	2824744900	198085	46.11	14350	14550	13890	18650	10050	14350	14260.27	5.69	31194	14976	14662	14186	13872	13396	14820	14030	296	4300	500	10330	10	1	59195568	8471	14.74	1.22	12	0.33	971.00	11734.00	17730	20240604	-19.29	10300	20240805	38.93	14550	-1.65	20250214	11670	22.62	20250123	17730	-19.29	20240604	10300	38.93	20240805	1.06	N	100090	500	295 억	3366364	N	N	5377	N	N
86	20250214	120738	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14430	80	2	0.56	2340236750	164376	38.27	14350	14550	13890	18650	10050	14350	14237.10	5.69	31168	14976	14662	14186	13872	13396	14820	14030	296	4300	500	10330	10	1	59195568	8542	14.86	1.23	12	0.28	971.00	11734.00	17730	20240604	-18.61	10300	20240805	40.10	14550	-0.82	20250214	11670	23.65	20250123	17730	-18.61	20240604	10300	40.10	20240805	1.06	N	100090	500	295 억	3366364	N	N	5377	N	N
87	20250214	110734	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14460	110	2	0.77	1745445310	123289	28.70	14350	14460	13890	18650	10050	14350	14157.35	5.69	29420	14976	14662	14186	13872	13396	14820	14030	296	4300	500	10330	10	1	59195568	8560	14.89	1.23	12	0.21	971.00	11734.00	17730	20240604	-18.44	10300	20240805	40.39	14500	-0.28	20250213	11670	23.91	20250123	17730	-18.44	20240604	10300	40.39	20240805	1.06	N	100090	500	295 억	3366364	N	N	5377	N	N
88	20250214	100736	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14110	-240	5	-1.67	1195090480	84843	19.75	14350	14350	13890	18650	10050	14350	14085.91	5.69	24801	14976	14662	14186	13872	13396	14820	14030	296	4300	500	10330	10	1	59195568	8352	14.53	1.20	12	0.14	971.00	11734.00	17730	20240604	-20.42	10300	20240805	36.99	14500	-2.69	20250213	11670	20.91	20250123	17730	-20.42	20240604	10300	36.99	20240805	1.06	N	100090	500	295 억	3366364	N	N	5377	N	N
89	20250214	090740	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14130	-220	5	-1.53	171843000	12081	2.81	14350	14350	14130	18650	10050	14350	14224.24	5.69	-3548	14976	14662	14186	13872	13396	14820	14030	296	4300	500	10330	10	1	59195568	8364	14.55	1.20	12	0.02	971.00	11734.00	17730	20240604	-20.30	10300	20240805	37.18	14500	-2.55	20250213	11670	21.08	20250123	17730	-20.30	20240604	10300	37.18	20240805	1.06	N	100090	500	295 억	3366364	N	N	5377	N	N
90	20250213	160731	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14350	150	2	1.06	6078840610	426062	41.67	14220	14500	13710	18460	9940	14200	14267.46	5.65	29545	15686	14942	13736	12992	11786	15315	13365	296	4260	500	10220	10	1	59195568	8495	14.78	1.22	12	0.72	971.00	11734.00	17730	20240604	-19.06	10300	20240805	39.32	14500	-1.03	20250213	11670	22.96	20250123	17730	-19.06	20240604	10300	39.32	20240805	1.06	N	100090	500	295 억	3343009	N	N	5377	N	N
91	20250213	150732	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14340	140	2	0.99	5660722890	396880	38.82	14220	14500	13710	18460	9940	14200	14263.06	5.65	28896	15686	14942	13736	12992	11786	15315	13365	296	4260	500	10220	10	1	59195568	8489	14.77	1.22	12	0.67	971.00	11734.00	17730	20240604	-19.12	10300	20240805	39.22	14500	-1.10	20250213	11670	22.88	20250123	17730	-19.12	20240604	10300	39.22	20240805	1.06	N	100090	500	295 억	3343009	N	N	2035	N	N
92	20250213	140731	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14420	220	2	1.55	4874260490	342205	33.47	14220	14500	13710	18460	9940	14200	14243.69	5.65	44461	15686	14942	13736	12992	11786	15315	13365	296	4260	500	10220	10	1	59195568	8536	14.85	1.23	12	0.58	971.00	11734.00	17730	20240604	-18.67	10300	20240805	40.00	14500	-0.55	20250213	11670	23.56	20250123	17730	-18.67	20240604	10300	40.00	20240805	1.06	N	100090	500	295 억	3343009	N	N	2035	N	N
93	20250213	130730	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14450	250	2	1.76	4264021680	299859	29.33	14220	14500	13710	18460	9940	14200	14220.09	5.65	43064	15686	14942	13736	12992	11786	15315	13365	296	4260	500	10220	10	1	59195568	8554	14.88	1.23	12	0.51	971.00	11734.00	17730	20240604	-18.50	10300	20240805	40.29	14500	-0.34	20250213	11670	23.82	20250123	17730	-18.50	20240604	10300	40.29	20240805	1.06	N	100090	500	295 억	3343009	N	N	2035	N	N
94	20250213	120731	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14430	230	2	1.62	3885692030	273638	26.76	14220	14500	13710	18460	9940	14200	14200.12	5.65	39830	15686	14942	13736	12992	11786	15315	13365	296	4260	500	10220	10	1	59195568	8542	14.86	1.23	12	0.46	971.00	11734.00	17730	20240604	-18.61	10300	20240805	40.10	14500	-0.48	20250213	11670	23.65	20250123	17730	-18.61	20240604	10300	40.10	20240805	1.06	N	100090	500	295 억	3343009	N	N	2035	N	N
95	20250213	110729	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14250	50	2	0.35	2941580270	207881	20.33	14220	14500	13710	18460	9940	14200	14150.31	5.65	32194	15686	14942	13736	12992	11786	15315	13365	296	4260	500	10220	10	1	59195568	8435	14.68	1.21	12	0.35	971.00	11734.00	17730	20240604	-19.63	10300	20240805	38.35	14500	-1.72	20250213	11670	22.11	20250123	17730	-19.63	20240604	10300	38.35	20240805	1.06	N	100090	500	295 억	3343009	N	N	2035	N	N
96	20250213	100731	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14110	-90	5	-0.63	2295369740	162372	15.88	14220	14500	13710	18460	9940	14200	14136.49	5.65	28269	15686	14942	13736	12992	11786	15315	13365	296	4260	500	10220	10	1	59195568	8352	14.53	1.20	12	0.27	971.00	11734.00	17730	20240604	-20.42	10300	20240805	36.99	14500	-2.69	20250213	11670	20.91	20250123	17730	-20.42	20240604	10300	36.99	20240805	1.06	N	100090	500	295 억	3343009	N	N	2035	N	N
97	20250213	090727	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14130	-70	5	-0.49	788061910	55250	5.40	14220	14500	14100	18460	9940	14200	14263.56	5.65	9112	15686	14942	13736	12992	11786	15315	13365	296	4260	500	10220	10	1	59195568	8364	14.55	1.20	12	0.09	971.00	11734.00	17730	20240604	-20.30	10300	20240805	37.18	14500	-2.55	20250213	11670	21.08	20250123	17730	-20.30	20240604	10300	37.18	20240805	1.06	N	100090	500	295 억	3343009	N	N	2035	N	N
98	20250212	160726	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14200	1540	2	12.16	14034723450	1017382	826.05	12730	14480	12530	16450	8870	12660	13794.33	5.39	152230	13006	12832	12576	12402	12146	12705	12275	296	3790	500	9110	10	1	59195568	8406	14.62	1.21	12	1.72	971.00	11734.00	17730	20240604	-19.91	10300	20240805	37.86	14480	-1.93	20250212	11670	21.68	20250123	17730	-19.91	20240604	10300	37.86	20240805	1.09	N	100090	500	295 억	3193378	N	N	2035	N	N
99	20250212	150725	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14320	1660	2	13.11	13205790680	959281	778.87	12730	14480	12530	16450	8870	12660	13766.34	5.39	148843	13006	12832	12576	12402	12146	12705	12275	296	3790	500	9110	10	1	59195568	8477	14.75	1.22	12	1.62	971.00	11734.00	17730	20240604	-19.23	10300	20240805	39.03	14480	-1.10	20250212	11670	22.71	20250123	17730	-19.23	20240604	10300	39.03	20240805	1.09	N	100090	500	295 억	3193378	N	N	20	N	N
100	20250212	140726	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13970	1310	2	10.35	7698313190	572128	464.53	12730	13970	12530	16450	8870	12660	13455.58	5.39	137294	13006	12832	12576	12402	12146	12705	12275	296	3790	500	9110	10	1	59195568	8270	14.39	1.19	12	0.97	971.00	11734.00	17730	20240604	-21.21	10300	20240805	35.63	14200	-1.62	20250114	11670	19.71	20250123	17730	-21.21	20240604	10300	35.63	20240805	1.09	N	100090	500	295 억	3193378	N	N	20	N	N
101	20250212	130728	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13540	880	2	6.95	6096653630	455899	370.16	12730	13830	12530	16450	8870	12660	13372.82	5.39	105900	13006	12832	12576	12402	12146	12705	12275	296	3790	500	9110	10	1	59195568	8015	13.94	1.15	12	0.77	971.00	11734.00	17730	20240604	-23.63	10300	20240805	31.46	14200	-4.65	20250114	11670	16.02	20250123	17730	-23.63	20240604	10300	31.46	20240805	1.09	N	100090	500	295 억	3193378	N	N	20	N	N
102	20250212	120725	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13680	1020	2	8.06	4492235280	338984	275.23	12730	13690	12530	16450	8870	12660	13252.06	5.39	103579	13006	12832	12576	12402	12146	12705	12275	296	3790	500	9110	10	1	59195568	8098	14.09	1.17	12	0.57	971.00	11734.00	17730	20240604	-22.84	10300	20240805	32.82	14200	-3.66	20250114	11670	17.22	20250123	17730	-22.84	20240604	10300	32.82	20240805	1.09	N	100090	500	295 억	3193378	N	N	20	N	N
103	20250212	110724	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13190	530	2	4.19	2237239960	171504	139.25	12730	13350	12530	16450	8870	12660	13044.83	5.39	53833	13006	12832	12576	12402	12146	12705	12275	296	3790	500	9110	10	1	59195568	7808	13.58	1.12	12	0.29	971.00	11734.00	17730	20240604	-25.61	10300	20240805	28.06	14200	-7.11	20250114	11670	13.02	20250123	17730	-25.61	20240604	10300	28.06	20240805	1.09	N	100090	500	295 억	3193378	N	N	20	N	N
104	20250212	100718	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12830	170	2	1.34	514465410	40377	32.78	12730	12920	12530	16450	8870	12660	12741.55	5.39	5873	13006	12832	12576	12402	12146	12705	12275	296	3790	500	9110	10	1	59195568	7595	13.21	1.09	12	0.07	971.00	11734.00	17730	20240604	-27.64	10300	20240805	24.56	14200	-9.65	20250114	11670	9.94	20250123	17730	-27.64	20240604	10300	24.56	20240805	1.09	N	100090	500	295 억	3193378	N	N	20	N	N
105	20250212	090725	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12550	-110	5	-0.87	49093390	3881	3.15	12730	12730	12550	16450	8870	12660	12649.68	5.39	2391	13006	12832	12576	12402	12146	12705	12275	296	3790	500	9110	10	1	59195568	7429	12.92	1.07	12	0.01	971.00	11734.00	17730	20240604	-29.22	10300	20240805	21.84	14200	-11.62	20250114	11670	7.54	20250123	17730	-29.22	20240604	10300	21.84	20240805	1.09	N	100090	500	295 억	3193378	N	N	20	N	N
106	20250211	160727	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12660	220	2	1.77	1542632520	122893	99.40	12700	12750	12320	16170	8710	12440	12552.60	5.39	-7538	13013	12726	12363	12076	11713	12870	12220	296	3730	500	8950	10	1	59195568	7494	13.04	1.08	12	0.21	971.00	11734.00	17730	20240604	-28.60	10300	20240805	22.91	14200	-10.85	20250114	11670	8.48	20250123	17730	-28.60	20240604	10300	22.91	20240805	1.12	N	100090	500	295 억	3192019	N	N	20	N	N
107	20250211	150726	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12650	210	2	1.69	1400782970	111695	90.34	12700	12750	12320	16170	8710	12440	12541.14	5.39	-3240	13013	12726	12363	12076	11713	12870	12220	296	3730	500	8950	10	1	59195568	7488	13.03	1.08	12	0.19	971.00	11734.00	17730	20240604	-28.65	10300	20240805	22.82	14200	-10.92	20250114	11670	8.40	20250123	17730	-28.65	20240604	10300	22.82	20240805	1.12	N	100090	500	295 억	3192019	N	N	424	N	N
108	20250211	140727	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12660	220	2	1.77	906890610	72744	58.84	12700	12730	12320	16170	8710	12440	12466.88	5.39	-8782	13013	12726	12363	12076	11713	12870	12220	296	3730	500	8950	10	1	59195568	7494	13.04	1.08	12	0.12	971.00	11734.00	17730	20240604	-28.60	10300	20240805	22.91	14200	-10.85	20250114	11670	8.48	20250123	17730	-28.60	20240604	10300	22.91	20240805	1.12	N	100090	500	295 억	3192019	N	N	424	N	N
109	20250211	130726	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12370	-70	5	-0.56	640156570	51431	41.60	12700	12730	12320	16170	8710	12440	12446.90	5.39	-14950	13013	12726	12363	12076	11713	12870	12220	296	3730	500	8950	10	1	59195568	7322	12.74	1.05	12	0.09	971.00	11734.00	17730	20240604	-30.23	10300	20240805	20.10	14200	-12.89	20250114	11670	6.00	20250123	17730	-30.23	20240604	10300	20.10	20240805	1.12	N	100090	500	295 억	3192019	N	N	424	N	N
110	20250211	120725	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12350	-90	5	-0.72	570675370	45810	37.05	12700	12730	12320	16170	8710	12440	12457.44	5.39	-14980	13013	12726	12363	12076	11713	12870	12220	296	3730	500	8950	10	1	59195568	7311	12.72	1.05	12	0.08	971.00	11734.00	17730	20240604	-30.34	10300	20240805	19.90	14200	-13.03	20250114	11670	5.83	20250123	17730	-30.34	20240604	10300	19.90	20240805	1.12	N	100090	500	295 억	3192019	N	N	424	N	N
111	20250211	110726	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12330	-110	5	-0.88	487491520	39079	31.61	12700	12730	12320	16170	8710	12440	12474.51	5.39	-14993	13013	12726	12363	12076	11713	12870	12220	296	3730	500	8950	10	1	59195568	7299	12.70	1.05	12	0.07	971.00	11734.00	17730	20240604	-30.46	10300	20240805	19.71	14200	-13.17	20250114	11670	5.66	20250123	17730	-30.46	20240604	10300	19.71	20240805	1.12	N	100090	500	295 억	3192019	N	N	424	N	N
112	20250211	100727	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12430	-10	5	-0.08	305037580	24312	19.66	12700	12730	12430	16170	8710	12440	12546.79	5.39	-12622	13013	12726	12363	12076	11713	12870	12220	296	3730	500	8950	10	1	59195568	7358	12.80	1.06	12	0.04	971.00	11734.00	17730	20240604	-29.89	10300	20240805	20.68	14200	-12.46	20250114	11670	6.51	20250123	17730	-29.89	20240604	10300	20.68	20240805	1.12	N	100090	500	295 억	3192019	N	N	424	N	N
113	20250211	090729	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12550	110	2	0.88	51418090	4067	3.29	12700	12730	12500	16170	8710	12440	12642.76	5.39	-2700	13013	12726	12363	12076	11713	12870	12220	296	3730	500	8950	10	1	59195568	7429	12.92	1.07	12	0.01	971.00	11734.00	17730	20240604	-29.22	10300	20240805	21.84	14200	-11.62	20250114	11670	7.54	20250123	17730	-29.22	20240604	10300	21.84	20240805	1.12	N	100090	500	295 억	3192019	N	N	424	N	N
114	20250210	160722	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12440	180	2	1.47	1528186170	123391	99.20	12120	12650	12000	15930	8590	12260	12384.91	5.38	17551	12806	12532	12316	12042	11826	12670	12180	296	3670	500	8820	10	1	59195568	7364	12.81	1.06	12	0.21	971.00	11734.00	17730	20240604	-29.84	10300	20240805	20.78	14200	-12.39	20250114	11670	6.60	20250123	17730	-29.84	20240604	10300	20.78	20240805	1.16	N	100090	500	295 억	3185171	N	N	422	N	N
115	20250210	150722	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12420	160	2	1.31	1382186860	111591	89.72	12120	12650	12000	15930	8590	12260	12386.19	5.38	13979	12806	12532	12316	12042	11826	12670	12180	296	3670	500	8820	10	1	59195568	7352	12.79	1.06	12	0.19	971.00	11734.00	17730	20240604	-29.95	10300	20240805	20.58	14200	-12.54	20250114	11670	6.43	20250123	17730	-29.95	20240604	10300	20.58	20240805	1.16	N	100090	500	295 억	3185171	N	N	68	N	N
116	20250210	140721	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12490	230	2	1.88	1251819140	101122	81.30	12120	12650	12000	15930	8590	12260	12379.30	5.38	13240	12806	12532	12316	12042	11826	12670	12180	296	3670	500	8820	10	1	59195568	7394	12.86	1.06	12	0.17	971.00	11734.00	17730	20240604	-29.55	10300	20240805	21.26	14200	-12.04	20250114	11670	7.03	20250123	17730	-29.55	20240604	10300	21.26	20240805	1.16	N	100090	500	295 억	3185171	N	N	68	N	N
117	20250210	130723	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12600	340	2	2.77	1057881520	85665	68.87	12120	12650	12000	15930	8590	12260	12349.05	5.38	10885	12806	12532	12316	12042	11826	12670	12180	296	3670	500	8820	10	1	59195568	7459	12.98	1.07	12	0.14	971.00	11734.00	17730	20240604	-28.93	10300	20240805	22.33	14200	-11.27	20250114	11670	7.97	20250123	17730	-28.93	20240604	10300	22.33	20240805	1.16	N	100090	500	295 억	3185171	N	N	68	N	N
118	20250210	120720	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12310	50	2	0.41	541547140	44396	35.69	12120	12390	12000	15930	8590	12260	12198.11	5.38	-3632	12806	12532	12316	12042	11826	12670	12180	296	3670	500	8820	10	1	59195568	7287	12.68	1.05	12	0.07	971.00	11734.00	17730	20240604	-30.57	10300	20240805	19.51	14200	-13.31	20250114	11670	5.48	20250123	17730	-30.57	20240604	10300	19.51	20240805	1.16	N	100090	500	295 억	3185171	N	N	68	N	N
119	20250210	110717	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12330	70	2	0.57	472493850	38806	31.20	12120	12390	12000	15930	8590	12260	12175.79	5.38	-4769	12806	12532	12316	12042	11826	12670	12180	296	3670	500	8820	10	1	59195568	7299	12.70	1.05	12	0.07	971.00	11734.00	17730	20240604	-30.46	10300	20240805	19.71	14200	-13.17	20250114	11670	5.66	20250123	17730	-30.46	20240604	10300	19.71	20240805	1.16	N	100090	500	295 억	3185171	N	N	68	N	N
120	20250210	100718	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12270	10	2	0.08	344105150	28404	22.84	12120	12330	12000	15930	8590	12260	12114.67	5.38	-1791	12806	12532	12316	12042	11826	12670	12180	296	3670	500	8820	10	1	59195568	7263	12.64	1.05	12	0.05	971.00	11734.00	17730	20240604	-30.80	10300	20240805	19.13	14200	-13.59	20250114	11670	5.14	20250123	17730	-30.80	20240604	10300	19.13	20240805	1.16	N	100090	500	295 억	3185171	N	N	68	N	N
121	20250210	090715	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12070	-190	5	-1.55	25841070	2132	1.71	12120	12260	12060	15930	8590	12260	12120.58	5.38	-607	12806	12532	12316	12042	11826	12670	12180	296	3670	500	8820	10	1	59195568	7145	12.43	1.03	12	0.00	971.00	11734.00	17730	20240604	-31.92	10300	20240805	17.18	14200	-15.00	20250114	11670	3.43	20250123	17730	-31.92	20240604	10300	17.18	20240805	1.16	N	100090	500	295 억	3185171	N	N	68	N	N
122	20250207	160709	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12260	20	2	0.16	1527709280	124278	74.23	12240	12590	12100	15910	8570	12240	12292.71	5.37	-4142	12600	12420	12120	11940	11640	12510	12030	296	3670	500	8810	10	1	59195568	7257	12.63	1.04	12	0.21	971.00	11734.00	17730	20240604	-30.85	10300	20240805	19.03	14200	-13.66	20250114	11670	5.06	20250123	17730	-30.85	20240604	10300	19.03	20240805	1.15	N	100090	500	295 억	3179412	N	N	68	N	N
123	20250207	150711	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12290	50	2	0.41	1484450520	120755	72.13	12240	12590	12100	15910	8570	12240	12293.08	5.37	-4895	12600	12420	12120	11940	11640	12510	12030	296	3670	500	8810	10	1	59195568	7275	12.66	1.05	12	0.20	971.00	11734.00	17730	20240604	-30.68	10300	20240805	19.32	14200	-13.45	20250114	11670	5.31	20250123	17730	-30.68	20240604	10300	19.32	20240805	1.15	N	100090	500	295 억	3179412	N	N	141	N	N
124	20250207	140711	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12390	150	2	1.23	1060735820	86688	51.78	12240	12400	12100	15910	8570	12240	12236.25	5.37	-6413	12600	12420	12120	11940	11640	12510	12030	296	3670	500	8810	10	1	59195568	7334	12.76	1.06	12	0.15	971.00	11734.00	17730	20240604	-30.12	10300	20240805	20.29	14200	-12.75	20250114	11670	6.17	20250123	17730	-30.12	20240604	10300	20.29	20240805	1.15	N	100090	500	295 억	3179412	N	N	141	N	N
125	20250207	130709	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12350	110	2	0.90	815634370	66754	39.87	12240	12380	12100	15910	8570	12240	12218.51	5.37	-6110	12600	12420	12120	11940	11640	12510	12030	296	3670	500	8810	10	1	59195568	7311	12.72	1.05	12	0.11	971.00	11734.00	17730	20240604	-30.34	10300	20240805	19.90	14200	-13.03	20250114	11670	5.83	20250123	17730	-30.34	20240604	10300	19.90	20240805	1.15	N	100090	500	295 억	3179412	N	N	141	N	N
126	20250207	120710	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12240	0	3	0.00	542176210	44488	26.57	12240	12290	12100	15910	8570	12240	12187.02	5.37	-7979	12600	12420	12120	11940	11640	12510	12030	296	3670	500	8810	10	1	59195568	7246	12.61	1.04	12	0.08	971.00	11734.00	17730	20240604	-30.96	10300	20240805	18.83	14200	-13.80	20250114	11670	4.88	20250123	17730	-30.96	20240604	10300	18.83	20240805	1.15	N	100090	500	295 억	3179412	N	N	141	N	N
127	20250207	110707	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12240	0	3	0.00	489648420	40191	24.01	12240	12290	12100	15910	8570	12240	12183.04	5.37	-6629	12600	12420	12120	11940	11640	12510	12030	296	3670	500	8810	10	1	59195568	7246	12.61	1.04	12	0.07	971.00	11734.00	17730	20240604	-30.96	10300	20240805	18.83	14200	-13.80	20250114	11670	4.88	20250123	17730	-30.96	20240604	10300	18.83	20240805	1.15	N	100090	500	295 억	3179412	N	N	141	N	N
128	20250207	100709	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12170	-70	5	-0.57	322955310	26516	15.84	12240	12250	12120	15910	8570	12240	12179.64	5.37	-7398	12600	12420	12120	11940	11640	12510	12030	296	3670	500	8810	10	1	59195568	7204	12.53	1.04	12	0.04	971.00	11734.00	17730	20240604	-31.36	10300	20240805	18.16	14200	-14.30	20250114	11670	4.28	20250123	17730	-31.36	20240604	10300	18.16	20240805	1.15	N	100090	500	295 억	3179412	N	N	141	N	N
129	20250207	090713	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12240	0	3	0.00	59887060	4911	2.93	12240	12240	12140	15910	8570	12240	12194.47	5.37	1013	12600	12420	12120	11940	11640	12510	12030	296	3670	500	8810	10	1	59195568	7246	12.61	1.04	12	0.01	971.00	11734.00	17730	20240604	-30.96	10300	20240805	18.83	14200	-13.80	20250114	11670	4.88	20250123	17730	-30.96	20240604	10300	18.83	20240805	1.15	N	100090	500	295 억	3179412	N	N	141	N	N
130	20250206	160652	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12240	380	2	3.20	2016996670	167188	103.30	11860	12300	11820	15410	8310	11860	12064.01	5.34	-7269	12280	12070	11940	11730	11600	12005	11665	296	3550	500	8530	10	1	59195568	7246	12.61	1.04	12	0.28	971.00	11734.00	18290	20240124	-33.08	10300	20240805	18.83	14200	-13.80	20250114	11670	4.88	20250123	17730	-30.96	20240604	10300	18.83	20240805	1.14	N	100090	500	295 억	3159712	N	N	141	N	N
131	20250206	150655	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12140	280	2	2.36	1843183700	152907	94.47	11860	12300	11820	15410	8310	11860	12054.28	5.34	-8771	12280	12070	11940	11730	11600	12005	11665	296	3550	500	8530	10	1	59195568	7186	12.50	1.03	12	0.26	971.00	11734.00	18290	20240124	-33.62	10300	20240805	17.86	14200	-14.51	20250114	11670	4.03	20250123	17730	-31.53	20240604	10300	17.86	20240805	1.14	N	100090	500	295 억	3159712	N	N	92	N	N
132	20250206	140657	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12160	300	2	2.53	1452732890	120805	74.64	11860	12250	11820	15410	8310	11860	12025.44	5.34	-5820	12280	12070	11940	11730	11600	12005	11665	296	3550	500	8530	10	1	59195568	7198	12.52	1.04	12	0.20	971.00	11734.00	18290	20240124	-33.52	10300	20240805	18.06	14200	-14.37	20250114	11670	4.20	20250123	17730	-31.42	20240604	10300	18.06	20240805	1.14	N	100090	500	295 억	3159712	N	N	92	N	N
133	20250206	130653	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12050	190	2	1.60	1051580920	87801	54.25	11860	12110	11820	15410	8310	11860	11976.87	5.34	-10230	12280	12070	11940	11730	11600	12005	11665	296	3550	500	8530	10	1	59195568	7133	12.41	1.03	12	0.15	971.00	11734.00	18290	20240124	-34.12	10300	20240805	16.99	14200	-15.14	20250114	11670	3.26	20250123	17730	-32.04	20240604	10300	16.99	20240805	1.14	N	100090	500	295 억	3159712	N	N	92	N	N
134	20250206	120651	55	40.00	KOSPI	금속	N	N	N	Y	40	N	11970	110	2	0.93	783784770	65563	40.51	11860	12040	11820	15410	8310	11860	11954.68	5.34	-12894	12280	12070	11940	11730	11600	12005	11665	296	3550	500	8530	10	1	59195568	7086	12.33	1.02	12	0.11	971.00	11734.00	18290	20240124	-34.55	10300	20240805	16.21	14200	-15.70	20250114	11670	2.57	20250123	17730	-32.49	20240604	10300	16.21	20240805	1.14	N	100090	500	295 억	3159712	N	N	92	N	N
135	20250206	110646	55	40.00	KOSPI	금속	N	N	N	Y	40	N	11950	90	2	0.76	508445570	42601	26.32	11860	12020	11820	15410	8310	11860	11935.06	5.34	-12465	12280	12070	11940	11730	11600	12005	11665	296	3550	500	8530	10	1	59195568	7074	12.31	1.02	12	0.07	971.00	11734.00	18290	20240124	-34.66	10300	20240805	16.02	14200	-15.85	20250114	11670	2.40	20250123	17730	-32.60	20240604	10300	16.02	20240805	1.14	N	100090	500	295 억	3159712	N	N	92	N	N
136	20250206	100648	55	40.00	KOSPI	금속	N	N	N	Y	40	N	11940	80	2	0.67	373005090	31281	19.33	11860	12020	11820	15410	8310	11860	11924.33	5.34	-8422	12280	12070	11940	11730	11600	12005	11665	296	3550	500	8530	10	1	59195568	7068	12.30	1.02	12	0.05	971.00	11734.00	18290	20240124	-34.72	10300	20240805	15.92	14200	-15.92	20250114	11670	2.31	20250123	17730	-32.66	20240604	10300	15.92	20240805	1.14	N	100090	500	295 억	3159712	N	N	92	N	N
137	20250206	090656	55	40.00	KOSPI	금속	N	N	N	Y	40	N	11820	-40	5	-0.34	63628940	5365	3.31	11860	12000	11820	15410	8310	11860	11860.01	5.34	-1885	12280	12070	11940	11730	11600	12005	11665	296	3550	500	8530	10	1	59195568	6997	12.17	1.01	12	0.01	971.00	11734.00	18290	20240124	-35.37	10300	20240805	14.76	14200	-16.76	20250114	11670	1.29	20250123	17730	-33.33	20240604	10300	14.76	20240805	1.14	N	100090	500	295 억	3159712	N	N	92	N	N
138	20250205	160646	55	40.00	KOSPI	금속	N	N	N	Y	40	N	11860	-60	5	-0.50	1926523020	161547	112.97	12050	12150	11810	15490	8350	11920	11925.50	5.40	-40803	12393	12156	12023	11786	11653	12090	11720	296	3570	500	8580	10	1	59195568	7021	12.21	1.01	12	0.27	971.00	11734.00	18300	20240123	-35.19	10300	20240805	15.15	14200	-16.48	20250114	11670	1.63	20250123	17730	-33.11	20240604	10300	15.15	20240805	1.15	N	100090	500	295 억	3194860	N	N	92	N	N
139	20250205	150649	55	40.00	KOSPI	금속	N	N	N	Y	40	N	11870	-50	5	-0.42	1863227860	156216	109.24	12050	12150	11810	15490	8350	11920	11927.25	5.40	-40201	12393	12156	12023	11786	11653	12090	11720	296	3570	500	8580	10	1	59195568	7027	12.22	1.01	12	0.26	971.00	11734.00	18300	20240123	-35.14	10300	20240805	15.24	14200	-16.41	20250114	11670	1.71	20250123	17730	-33.05	20240604	10300	15.24	20240805	1.15	N	100090	500	295 억	3194860	N	N	117	N	N
140	20250205	140647	55	40.00	KOSPI	금속	N	N	N	Y	40	N	11820	-100	5	-0.84	1562420760	130818	91.48	12050	12150	11820	15490	8350	11920	11943.47	5.40	-34668	12393	12156	12023	11786	11653	12090	11720	296	3570	500	8580	10	1	59195568	6997	12.17	1.01	12	0.22	971.00	11734.00	18300	20240123	-35.41	10300	20240805	14.76	14200	-16.76	20250114	11670	1.29	20250123	17730	-33.33	20240604	10300	14.76	20240805	1.15	N	100090	500	295 억	3194860	N	N	117	N	N
141	20250205	130646	55	40.00	KOSPI	금속	N	N	N	Y	40	N	11890	-30	5	-0.25	1229666420	102751	71.85	12050	12150	11850	15490	8350	11920	11967.44	5.40	-21511	12393	12156	12023	11786	11653	12090	11720	296	3570	500	8580	10	1	59195568	7038	12.25	1.01	12	0.17	971.00	11734.00	18300	20240123	-35.03	10300	20240805	15.44	14200	-16.27	20250114	11670	1.89	20250123	17730	-32.94	20240604	10300	15.44	20240805	1.15	N	100090	500	295 억	3194860	N	N	117	N	N
142	20250205	120648	55	40.00	KOSPI	금속	N	N	N	Y	40	N	11890	-30	5	-0.25	1015926090	84792	59.30	12050	12150	11850	15490	8350	11920	11981.39	5.40	-23810	12393	12156	12023	11786	11653	12090	11720	296	3570	500	8580	10	1	59195568	7038	12.25	1.01	12	0.14	971.00	11734.00	18300	20240123	-35.03	10300	20240805	15.44	14200	-16.27	20250114	11670	1.89	20250123	17730	-32.94	20240604	10300	15.44	20240805	1.15	N	100090	500	295 억	3194860	N	N	117	N	N
143	20250205	110647	55	40.00	KOSPI	금속	N	N	N	Y	40	N	11860	-60	5	-0.50	845459870	70435	49.26	12050	12150	11850	15490	8350	11920	12003.41	5.40	-24941	12393	12156	12023	11786	11653	12090	11720	296	3570	500	8580	10	1	59195568	7021	12.21	1.01	12	0.12	971.00	11734.00	18300	20240123	-35.19	10300	20240805	15.15	14200	-16.48	20250114	11670	1.63	20250123	17730	-33.11	20240604	10300	15.15	20240805	1.15	N	100090	500	295 억	3194860	N	N	117	N	N
144	20250205	100653	55	40.00	KOSPI	금속	N	N	N	Y	40	N	11910	-10	5	-0.08	582649950	48314	33.79	12050	12150	11880	15490	8350	11920	12059.65	5.40	-20258	12393	12156	12023	11786	11653	12090	11720	296	3570	500	8580	10	1	59195568	7050	12.27	1.01	12	0.08	971.00	11734.00	18300	20240123	-34.92	10300	20240805	15.63	14200	-16.13	20250114	11670	2.06	20250123	17730	-32.83	20240604	10300	15.63	20240805	1.15	N	100090	500	295 억	3194860	N	N	117	N	N
145	20250205	090658	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12110	190	2	1.59	52719990	4362	3.05	12050	12150	12040	15490	8350	11920	12086.20	5.40	1532	12393	12156	12023	11786	11653	12090	11720	296	3570	500	8580	10	1	59195568	7169	12.47	1.03	12	0.01	971.00	11734.00	18300	20240123	-33.83	10300	20240805	17.57	14200	-14.72	20250114	11670	3.77	20250123	17730	-31.70	20240604	10300	17.57	20240805	1.15	N	100090	500	295 억	3194860	N	N	117	N	N
146	20250204	160631	55	40.00	KOSPI	금속	N	N	N	Y	40	N	11920	-230	5	-1.89	1723053360	142841	117.96	12150	12260	11890	15790	8510	12150	12062.92	5.45	-1916	12356	12252	12066	11962	11776	12295	12005	296	3640	500	8740	10	1	59195568	7056	12.28	1.02	12	0.24	971.00	11734.00	18300	20240123	-34.86	10300	20240805	15.73	14200	-16.06	20250114	11670	2.14	20250123	17730	-32.77	20240604	10300	15.73	20240805	1.13	N	100090	500	295 억	3225156	N	N	117	N	N
147	20250204	150641	55	40.00	KOSPI	금속	N	N	N	Y	40	N	11940	-210	5	-1.73	1570100430	130028	107.38	12150	12260	11890	15790	8510	12150	12075.09	5.45	872	12356	12252	12066	11962	11776	12295	12005	296	3640	500	8740	10	1	59195568	7068	12.30	1.02	12	0.22	971.00	11734.00	18300	20240123	-34.75	10300	20240805	15.92	14200	-15.92	20250114	11670	2.31	20250123	17730	-32.66	20240604	10300	15.92	20240805	1.13	N	100090	500	295 억	3225156	N	N	410	N	N
148	20250204	140640	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12050	-100	5	-0.82	1156422420	95419	78.80	12150	12260	12010	15790	8510	12150	12119.41	5.45	1597	12356	12252	12066	11962	11776	12295	12005	296	3640	500	8740	10	1	59195568	7133	12.41	1.03	12	0.16	971.00	11734.00	18300	20240123	-34.15	10300	20240805	16.99	14200	-15.14	20250114	11670	3.26	20250123	17730	-32.04	20240604	10300	16.99	20240805	1.13	N	100090	500	295 억	3225156	N	N	410	N	N
149	20250204	130642	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12080	-70	5	-0.58	902949580	74409	61.45	12150	12260	12030	15790	8510	12150	12134.95	5.45	4195	12356	12252	12066	11962	11776	12295	12005	296	3640	500	8740	10	1	59195568	7151	12.44	1.03	12	0.13	971.00	11734.00	18300	20240123	-33.99	10300	20240805	17.28	14200	-14.93	20250114	11670	3.51	20250123	17730	-31.87	20240604	10300	17.28	20240805	1.13	N	100090	500	295 억	3225156	N	N	410	N	N
150	20250204	120648	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12140	-10	5	-0.08	749160740	61704	50.96	12150	12260	12030	15790	8510	12150	12141.20	5.45	1277	12356	12252	12066	11962	11776	12295	12005	296	3640	500	8740	10	1	59195568	7186	12.50	1.03	12	0.10	971.00	11734.00	18300	20240123	-33.66	10300	20240805	17.86	14200	-14.51	20250114	11670	4.03	20250123	17730	-31.53	20240604	10300	17.86	20240805	1.13	N	100090	500	295 억	3225156	N	N	410	N	N
151	20250204	110633	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12170	20	2	0.16	567859810	46750	38.61	12150	12260	12030	15790	8510	12150	12146.73	5.45	146	12356	12252	12066	11962	11776	12295	12005	296	3640	500	8740	10	1	59195568	7204	12.53	1.04	12	0.08	971.00	11734.00	18300	20240123	-33.50	10300	20240805	18.16	14200	-14.30	20250114	11670	4.28	20250123	17730	-31.36	20240604	10300	18.16	20240805	1.13	N	100090	500	295 억	3225156	N	N	410	N	N
152	20250204	100639	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12190	40	2	0.33	302605490	24875	20.54	12150	12260	12030	15790	8510	12150	12165.04	5.45	3186	12356	12252	12066	11962	11776	12295	12005	296	3640	500	8740	10	1	59195568	7216	12.55	1.04	12	0.04	971.00	11734.00	18300	20240123	-33.39	10300	20240805	18.35	14200	-14.15	20250114	11670	4.46	20250123	17730	-31.25	20240604	10300	18.35	20240805	1.13	N	100090	500	295 억	3225156	N	N	410	N	N
153	20250204	090639	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12100	-50	5	-0.41	25056470	2063	1.70	12150	12260	12070	15790	8510	12150	12145.65	5.45	-397	12356	12252	12066	11962	11776	12295	12005	296	3640	500	8740	10	1	59195568	7163	12.46	1.03	12	0.00	971.00	11734.00	18300	20240123	-33.88	10300	20240805	17.48	14200	-14.79	20250114	11670	3.68	20250123	17730	-31.75	20240604	10300	17.48	20240805	1.13	N	100090	500	295 억	3225156	N	N	410	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History