KissMeData/000970/price/prices-20250101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250124,160113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6260,-40,5,-0.63,414064750,65460,49.76,6330,6440,6250,8190,4410,6300,6325.46,2.81,0,2244,6513,6406,6253,6146,5993,6460,6200,120,1890,500,4780,10,1,22800500,1427,8.41,0.40,12,0.29,744.00,15502.00,7500,20240603,-16.53,6000,20250121,4.33,6490,-3.54,20250120,6000,4.33,20250121,7500,-16.53,20240603,6000,4.33,20250121,0.79,N,000970,500,120 억,,640400,N,N,0,N,00,N
20250124,150114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6280,-20,5,-0.32,394777320,62377,47.42,6330,6440,6250,8190,4410,6300,6328.89,2.81,0,3172,6513,6406,6253,6146,5993,6460,6200,120,1890,500,4780,10,1,22800500,1432,8.44,0.41,12,0.27,744.00,15502.00,7500,20240603,-16.27,6000,20250121,4.67,6490,-3.24,20250120,6000,4.67,20250121,7500,-16.27,20240603,6000,4.67,20250121,0.79,N,000970,500,120 억,,640400,N,N,0,N,00,N
20250124,140114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6280,-20,5,-0.32,376748520,59504,45.24,6330,6440,6250,8190,4410,6300,6331.48,2.81,0,3089,6513,6406,6253,6146,5993,6460,6200,120,1890,500,4780,10,1,22800500,1432,8.44,0.41,12,0.26,744.00,15502.00,7500,20240603,-16.27,6000,20250121,4.67,6490,-3.24,20250120,6000,4.67,20250121,7500,-16.27,20240603,6000,4.67,20250121,0.79,N,000970,500,120 억,,640400,N,N,0,N,00,N
20250124,130114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6270,-30,5,-0.48,366327260,57842,43.97,6330,6440,6250,8190,4410,6300,6333.24,2.81,0,3638,6513,6406,6253,6146,5993,6460,6200,120,1890,500,4780,10,1,22800500,1430,8.43,0.40,12,0.25,744.00,15502.00,7500,20240603,-16.40,6000,20250121,4.50,6490,-3.39,20250120,6000,4.50,20250121,7500,-16.40,20240603,6000,4.50,20250121,0.79,N,000970,500,120 억,,640400,N,N,0,N,00,N
20250124,120113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6300,0,3,0.00,319931750,50434,38.34,6330,6440,6250,8190,4410,6300,6343.57,2.81,0,2842,6513,6406,6253,6146,5993,6460,6200,120,1890,500,4780,10,1,22800500,1436,8.47,0.41,12,0.22,744.00,15502.00,7500,20240603,-16.00,6000,20250121,5.00,6490,-2.93,20250120,6000,5.00,20250121,7500,-16.00,20240603,6000,5.00,20250121,0.79,N,000970,500,120 억,,640400,N,N,0,N,00,N
20250124,110114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6340,40,2,0.63,299380370,47175,35.86,6330,6440,6250,8190,4410,6300,6346.17,2.81,0,2803,6513,6406,6253,6146,5993,6460,6200,120,1890,500,4780,10,1,22800500,1446,8.52,0.41,12,0.21,744.00,15502.00,7500,20240603,-15.47,6000,20250121,5.67,6490,-2.31,20250120,6000,5.67,20250121,7500,-15.47,20240603,6000,5.67,20250121,0.79,N,000970,500,120 억,,640400,N,N,0,N,00,N
20250124,100113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6360,60,2,0.95,211466090,33329,25.34,6330,6440,6250,8190,4410,6300,6344.81,2.81,0,2466,6513,6406,6253,6146,5993,6460,6200,120,1890,500,4780,10,1,22800500,1450,8.55,0.41,12,0.15,744.00,15502.00,7500,20240603,-15.20,6000,20250121,6.00,6490,-2.00,20250120,6000,6.00,20250121,7500,-15.20,20240603,6000,6.00,20250121,0.79,N,000970,500,120 억,,640400,N,N,0,N,00,N
20250124,090114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6330,30,2,0.48,9576960,1513,1.15,6330,6330,6320,8190,4410,6300,6329.78,2.81,0,-261,6513,6406,6253,6146,5993,6460,6200,120,1890,500,4780,10,1,22800500,1443,8.51,0.41,12,0.01,744.00,15502.00,7500,20240603,-15.60,6000,20250121,5.50,6490,-2.47,20250120,6000,5.50,20250121,7500,-15.60,20240603,6000,5.50,20250121,0.79,N,000970,500,120 억,,640400,N,N,0,N,00,N
20250123,160114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6300,110,2,1.78,812204190,130362,501.22,6200,6360,6100,8040,4340,6190,6230.34,2.86,0,-10939,6296,6242,6196,6142,6096,6220,6120,120,1850,500,4700,10,1,22800500,1436,8.47,0.41,12,0.57,744.00,15502.00,7500,20240603,-16.00,6000,20250121,5.00,6490,-2.93,20250120,6000,5.00,20250121,7500,-16.00,20240603,6000,5.00,20250121,0.77,N,000970,500,120 억,,651198,N,N,0,N,00,N
20250123,150113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6290,100,2,1.62,763948650,122686,471.71,6200,6360,6100,8040,4340,6190,6226.86,2.86,0,-10617,6296,6242,6196,6142,6096,6220,6120,120,1850,500,4700,10,1,22800500,1434,8.45,0.41,12,0.54,744.00,15502.00,7500,20240603,-16.13,6000,20250121,4.83,6490,-3.08,20250120,6000,4.83,20250121,7500,-16.13,20240603,6000,4.83,20250121,0.77,N,000970,500,120 억,,651198,N,N,0,N,00,N
20250123,140114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6230,40,2,0.65,656052830,105396,405.23,6200,6360,6100,8040,4340,6190,6224.65,2.86,0,-7817,6296,6242,6196,6142,6096,6220,6120,120,1850,500,4700,10,1,22800500,1420,8.37,0.40,12,0.46,744.00,15502.00,7500,20240603,-16.93,6000,20250121,3.83,6490,-4.01,20250120,6000,3.83,20250121,7500,-16.93,20240603,6000,3.83,20250121,0.77,N,000970,500,120 억,,651198,N,N,0,N,00,N
20250123,130113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6350,160,2,2.58,564203940,90722,348.81,6200,6360,6100,8040,4340,6190,6219.04,2.86,0,-8363,6296,6242,6196,6142,6096,6220,6120,120,1850,500,4700,10,1,22800500,1448,8.53,0.41,12,0.40,744.00,15502.00,7500,20240603,-15.33,6000,20250121,5.83,6490,-2.16,20250120,6000,5.83,20250121,7500,-15.33,20240603,6000,5.83,20250121,0.77,N,000970,500,120 억,,651198,N,N,0,N,00,N
20250123,120113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6140,-50,5,-0.81,171342720,27909,107.31,6200,6290,6100,8040,4340,6190,6139.34,2.86,0,1294,6296,6242,6196,6142,6096,6220,6120,120,1850,500,4700,10,1,22800500,1400,8.25,0.40,12,0.12,744.00,15502.00,7500,20240603,-18.13,6000,20250121,2.33,6490,-5.39,20250120,6000,2.33,20250121,7500,-18.13,20240603,6000,2.33,20250121,0.77,N,000970,500,120 억,,651198,N,N,0,N,00,N
20250123,110114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6150,-40,5,-0.65,86658010,14064,54.07,6200,6290,6100,8040,4340,6190,6161.69,2.86,0,-2454,6296,6242,6196,6142,6096,6220,6120,120,1850,500,4700,10,1,22800500,1402,8.27,0.40,12,0.06,744.00,15502.00,7500,20240603,-18.00,6000,20250121,2.50,6490,-5.24,20250120,6000,2.50,20250121,7500,-18.00,20240603,6000,2.50,20250121,0.77,N,000970,500,120 억,,651198,N,N,0,N,00,N
20250123,100114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6180,-10,5,-0.16,43715250,7050,27.11,6200,6290,6160,8040,4340,6190,6200.74,2.86,0,-1697,6296,6242,6196,6142,6096,6220,6120,120,1850,500,4700,10,1,22800500,1409,8.31,0.40,12,0.03,744.00,15502.00,7500,20240603,-17.60,6000,20250121,3.00,6490,-4.78,20250120,6000,3.00,20250121,7500,-17.60,20240603,6000,3.00,20250121,0.77,N,000970,500,120 억,,651198,N,N,0,N,00,N
20250123,090113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6200,10,2,0.16,471060,76,0.29,6200,6200,6190,8040,4340,6190,6198.16,2.86,0,-40,6296,6242,6196,6142,6096,6220,6120,120,1850,500,4700,10,1,22800500,1414,8.33,0.40,12,0.00,744.00,15502.00,7500,20240603,-17.33,6000,20250121,3.33,6490,-4.47,20250120,6000,3.33,20250121,7500,-17.33,20240603,6000,3.33,20250121,0.77,N,000970,500,120 억,,651198,N,N,0,N,00,N
20250122,160114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6190,0,3,0.00,159596990,25753,46.34,6250,6250,6150,8040,4340,6190,6197.25,2.85,0,1323,6530,6360,6180,6010,5830,6270,5920,120,1850,500,4700,10,1,22800500,1411,8.32,0.40,12,0.11,744.00,15502.00,7500,20240603,-17.47,6000,20250121,3.17,6490,-4.62,20250120,6000,3.17,20250121,7500,-17.47,20240603,6000,3.17,20250121,0.71,N,000970,500,120 억,,649865,N,N,4,N,00,N
20250122,150113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6180,-10,5,-0.16,140813630,22733,40.91,6250,6250,6150,8040,4340,6190,6194.24,2.85,0,1545,6530,6360,6180,6010,5830,6270,5920,120,1850,500,4700,10,1,22800500,1409,8.31,0.40,12,0.10,744.00,15502.00,7500,20240603,-17.60,6000,20250121,3.00,6490,-4.78,20250120,6000,3.00,20250121,7500,-17.60,20240603,6000,3.00,20250121,0.71,N,000970,500,120 억,,649865,N,N,4,N,00,N
20250122,140113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6190,0,3,0.00,112187800,18096,32.56,6250,6250,6150,8040,4340,6190,6199.59,2.85,0,4899,6530,6360,6180,6010,5830,6270,5920,120,1850,500,4700,10,1,22800500,1411,8.32,0.40,12,0.08,744.00,15502.00,7500,20240603,-17.47,6000,20250121,3.17,6490,-4.62,20250120,6000,3.17,20250121,7500,-17.47,20240603,6000,3.17,20250121,0.71,N,000970,500,120 억,,649865,N,N,4,N,00,N
20250122,130113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6240,50,2,0.81,42693360,6858,12.34,6250,6250,6180,8040,4340,6190,6225.34,2.85,0,-1036,6530,6360,6180,6010,5830,6270,5920,120,1850,500,4700,10,1,22800500,1423,8.39,0.40,12,0.03,744.00,15502.00,7500,20240603,-16.80,6000,20250121,4.00,6490,-3.85,20250120,6000,4.00,20250121,7500,-16.80,20240603,6000,4.00,20250121,0.71,N,000970,500,120 억,,649865,N,N,4,N,00,N
20250122,120113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6230,40,2,0.65,35881780,5765,10.37,6250,6250,6180,8040,4340,6190,6224.07,2.85,0,-661,6530,6360,6180,6010,5830,6270,5920,120,1850,500,4700,10,1,22800500,1420,8.37,0.40,12,0.03,744.00,15502.00,7500,20240603,-16.93,6000,20250121,3.83,6490,-4.01,20250120,6000,3.83,20250121,7500,-16.93,20240603,6000,3.83,20250121,0.71,N,000970,500,120 억,,649865,N,N,4,N,00,N
20250122,110113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6230,40,2,0.65,30457210,4893,8.80,6250,6250,6180,8040,4340,6190,6224.65,2.85,0,-604,6530,6360,6180,6010,5830,6270,5920,120,1850,500,4700,10,1,22800500,1420,8.37,0.40,12,0.02,744.00,15502.00,7500,20240603,-16.93,6000,20250121,3.83,6490,-4.01,20250120,6000,3.83,20250121,7500,-16.93,20240603,6000,3.83,20250121,0.71,N,000970,500,120 억,,649865,N,N,4,N,00,N
20250122,100113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6210,20,2,0.32,22055140,3540,6.37,6250,6250,6180,8040,4340,6190,6230.27,2.85,0,-504,6530,6360,6180,6010,5830,6270,5920,120,1850,500,4700,10,1,22800500,1416,8.35,0.40,12,0.02,744.00,15502.00,7500,20240603,-17.20,6000,20250121,3.50,6490,-4.31,20250120,6000,3.50,20250121,7500,-17.20,20240603,6000,3.50,20250121,0.71,N,000970,500,120 억,,649865,N,N,4,N,00,N
20250122,090114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6240,50,2,0.81,4839600,775,1.39,6250,6250,6190,8040,4340,6190,6244.65,2.85,0,-177,6530,6360,6180,6010,5830,6270,5920,120,1850,500,4700,10,1,22800500,1423,8.39,0.40,12,0.00,744.00,15502.00,7500,20240603,-16.80,6000,20250121,4.00,6490,-3.85,20250120,6000,4.00,20250121,7500,-16.80,20240603,6000,4.00,20250121,0.71,N,000970,500,120 억,,649865,N,N,4,N,00,N
20250121,160113,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,6190,-160,5,-2.52,345575610,55495,24.71,6340,6350,6000,8250,4450,6350,6227.15,2.80,0,9106,6703,6526,6313,6136,5923,6615,6225,120,1900,500,4820,10,1,22800500,1411,8.32,0.40,12,0.24,744.00,15502.00,7500,20240603,-17.47,6000,20250121,3.17,6490,-4.62,20250120,6000,3.17,20250121,7500,-17.47,20240603,6000,3.17,20250121,0.71,N,000970,500,120 억,,639164,N,N,4,N,00,N
20250121,150113,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,6220,-130,5,-2.05,327910950,52655,23.44,6340,6350,6000,8250,4450,6350,6227.54,2.80,0,10178,6703,6526,6313,6136,5923,6615,6225,120,1900,500,4820,10,1,22800500,1418,8.36,0.40,12,0.23,744.00,15502.00,7500,20240603,-17.07,6000,20250121,3.67,6490,-4.16,20250120,6000,3.67,20250121,7500,-17.07,20240603,6000,3.67,20250121,0.71,N,000970,500,120 억,,639164,N,N,11,N,00,N
20250121,140114,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,6220,-130,5,-2.05,320696790,51498,22.93,6340,6350,6000,8250,4450,6350,6227.36,2.80,0,10134,6703,6526,6313,6136,5923,6615,6225,120,1900,500,4820,10,1,22800500,1418,8.36,0.40,12,0.23,744.00,15502.00,7500,20240603,-17.07,6000,20250121,3.67,6490,-4.16,20250120,6000,3.67,20250121,7500,-17.07,20240603,6000,3.67,20250121,0.71,N,000970,500,120 억,,639164,N,N,11,N,00,N
20250121,130113,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,6190,-160,5,-2.52,305722050,49080,21.85,6340,6350,6000,8250,4450,6350,6229.06,2.80,0,9684,6703,6526,6313,6136,5923,6615,6225,120,1900,500,4820,10,1,22800500,1411,8.32,0.40,12,0.22,744.00,15502.00,7500,20240603,-17.47,6000,20250121,3.17,6490,-4.62,20250120,6000,3.17,20250121,7500,-17.47,20240603,6000,3.17,20250121,0.71,N,000970,500,120 억,,639164,N,N,11,N,00,N
20250121,120113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6240,-110,5,-1.73,217237430,34668,15.43,6340,6350,6180,8250,4450,6350,6266.22,2.80,0,6705,6703,6526,6313,6136,5923,6615,6225,120,1900,500,4820,10,1,22800500,1423,8.39,0.40,12,0.15,744.00,15502.00,7500,20240603,-16.80,6070,20250115,2.80,6490,-3.85,20250120,6070,2.80,20250115,7500,-16.80,20240603,6070,2.80,20250115,0.71,N,000970,500,120 억,,639164,N,N,11,N,00,N
20250121,110113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6270,-80,5,-1.26,213197410,34022,15.15,6340,6350,6180,8250,4450,6350,6266.46,2.80,0,6774,6703,6526,6313,6136,5923,6615,6225,120,1900,500,4820,10,1,22800500,1430,8.43,0.40,12,0.15,744.00,15502.00,7500,20240603,-16.40,6070,20250115,3.29,6490,-3.39,20250120,6070,3.29,20250115,7500,-16.40,20240603,6070,3.29,20250115,0.71,N,000970,500,120 억,,639164,N,N,11,N,00,N
20250121,100111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6300,-50,5,-0.79,113396670,17978,8.00,6340,6350,6250,8250,4450,6350,6307.52,2.80,0,1988,6703,6526,6313,6136,5923,6615,6225,120,1900,500,4820,10,1,22800500,1436,8.47,0.41,12,0.08,744.00,15502.00,7500,20240603,-16.00,6070,20250115,3.79,6490,-2.93,20250120,6070,3.79,20250115,7500,-16.00,20240603,6070,3.79,20250115,0.71,N,000970,500,120 억,,639164,N,N,11,N,00,N
20250121,090114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6300,-50,5,-0.79,13669100,2158,0.96,6340,6340,6300,8250,4450,6350,6334.15,2.80,0,132,6703,6526,6313,6136,5923,6615,6225,120,1900,500,4820,10,1,22800500,1436,8.47,0.41,12,0.01,744.00,15502.00,7500,20240603,-16.00,6070,20250115,3.79,6490,-2.93,20250120,6070,3.79,20250115,7500,-16.00,20240603,6070,3.79,20250115,0.71,N,000970,500,120 억,,639164,N,N,11,N,00,N
20250120,160113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6350,250,2,4.10,1387431100,220077,2017.02,6110,6490,6100,7930,4270,6100,6304.17,2.86,0,-9113,6160,6130,6110,6080,6060,6120,6070,120,1830,500,4630,10,1,22800500,1448,8.53,0.41,12,0.97,744.00,15502.00,7500,20240603,-15.33,6070,20250115,4.61,6490,-2.16,20250120,6070,4.61,20250115,7500,-15.33,20240603,6070,4.61,20250115,0.71,N,000970,500,120 억,,653083,N,N,11,N,00,N
20250120,150113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6300,200,2,3.28,1304130730,206941,1896.63,6110,6490,6100,7930,4270,6100,6301.94,2.86,0,-7823,6160,6130,6110,6080,6060,6120,6070,120,1830,500,4630,10,1,22800500,1436,8.47,0.41,12,0.91,744.00,15502.00,7500,20240603,-16.00,6070,20250115,3.79,6490,-2.93,20250120,6070,3.79,20250115,7500,-16.00,20240603,6070,3.79,20250115,0.71,N,000970,500,120 억,,653083,N,N,4,N,00,N
20250120,140113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6270,170,2,2.79,1250007800,198309,1817.51,6110,6490,6100,7930,4270,6100,6303.33,2.86,0,-7192,6160,6130,6110,6080,6060,6120,6070,120,1830,500,4630,10,1,22800500,1430,8.43,0.40,12,0.87,744.00,15502.00,7500,20240603,-16.40,6070,20250115,3.29,6490,-3.39,20250120,6070,3.29,20250115,7500,-16.40,20240603,6070,3.29,20250115,0.71,N,000970,500,120 억,,653083,N,N,4,N,00,N
20250120,130112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6330,230,2,3.77,1169317300,185398,1699.18,6110,6490,6100,7930,4270,6100,6307.07,2.86,0,-8172,6160,6130,6110,6080,6060,6120,6070,120,1830,500,4630,10,1,22800500,1443,8.51,0.41,12,0.81,744.00,15502.00,7500,20240603,-15.60,6070,20250115,4.28,6490,-2.47,20250120,6070,4.28,20250115,7500,-15.60,20240603,6070,4.28,20250115,0.71,N,000970,500,120 억,,653083,N,N,4,N,00,N
20250120,120113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6300,200,2,3.28,1144007580,181380,1662.36,6110,6490,6100,7930,4270,6100,6307.24,2.86,0,-8168,6160,6130,6110,6080,6060,6120,6070,120,1830,500,4630,10,1,22800500,1436,8.47,0.41,12,0.80,744.00,15502.00,7500,20240603,-16.00,6070,20250115,3.79,6490,-2.93,20250120,6070,3.79,20250115,7500,-16.00,20240603,6070,3.79,20250115,0.71,N,000970,500,120 억,,653083,N,N,4,N,00,N
20250120,110113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6250,150,2,2.46,861593610,136926,1254.94,6110,6490,6100,7930,4270,6100,6292.40,2.86,0,-5187,6160,6130,6110,6080,6060,6120,6070,120,1830,500,4630,10,1,22800500,1425,8.40,0.40,12,0.60,744.00,15502.00,7500,20240603,-16.67,6070,20250115,2.97,6490,-3.70,20250120,6070,2.97,20250115,7500,-16.67,20240603,6070,2.97,20250115,0.71,N,000970,500,120 억,,653083,N,N,4,N,00,N
20250120,100113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6450,350,2,5.74,299384750,47762,437.74,6110,6470,6100,7930,4270,6100,6268.26,2.86,0,-4321,6160,6130,6110,6080,6060,6120,6070,120,1830,500,4630,10,1,22800500,1471,8.67,0.42,12,0.21,744.00,15502.00,7500,20240603,-14.00,6070,20250115,6.26,6470,-0.31,20250120,6070,6.26,20250115,7500,-14.00,20240603,6070,6.26,20250115,0.71,N,000970,500,120 억,,653083,N,N,4,N,00,N
20250120,090112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6110,10,2,0.16,109980,18,0.16,6110,6110,6110,7930,4270,6100,6110.00,2.86,0,-13,6160,6130,6110,6080,6060,6120,6070,120,1830,500,4630,10,1,22800500,1393,8.21,0.39,12,0.00,744.00,15502.00,7500,20240603,-18.53,6070,20250115,0.66,6240,-2.08,20250102,6070,0.66,20250115,7500,-18.53,20240603,6070,0.66,20250115,0.71,N,000970,500,120 억,,653083,N,N,4,N,00,N
20250117,160112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6100,-20,5,-0.33,66655920,10911,151.65,6120,6140,6090,7950,4290,6120,6109.06,2.88,0,-2426,6180,6150,6110,6080,6040,6130,6060,120,1830,500,4650,10,1,22800500,1391,8.20,0.39,12,0.05,744.00,15502.00,7500,20240603,-18.67,6070,20250115,0.49,6240,-2.24,20250102,6070,0.49,20250115,7500,-18.67,20240603,6070,0.49,20250115,0.71,N,000970,500,120 억,,655620,N,N,4,N,00,N
20250117,150113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6110,-10,5,-0.16,61861740,10125,140.72,6120,6140,6090,7950,4290,6120,6109.80,2.88,0,-2404,6180,6150,6110,6080,6040,6130,6060,120,1830,500,4650,10,1,22800500,1393,8.21,0.39,12,0.04,744.00,15502.00,7500,20240603,-18.53,6070,20250115,0.66,6240,-2.08,20250102,6070,0.66,20250115,7500,-18.53,20240603,6070,0.66,20250115,0.71,N,000970,500,120 억,,655620,N,N,9,N,00,N
20250117,140113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6110,-10,5,-0.16,60529320,9907,137.69,6120,6140,6090,7950,4290,6120,6109.75,2.88,0,-2408,6180,6150,6110,6080,6040,6130,6060,120,1830,500,4650,10,1,22800500,1393,8.21,0.39,12,0.04,744.00,15502.00,7500,20240603,-18.53,6070,20250115,0.66,6240,-2.08,20250102,6070,0.66,20250115,7500,-18.53,20240603,6070,0.66,20250115,0.71,N,000970,500,120 억,,655620,N,N,9,N,00,N
20250117,130113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6110,-10,5,-0.16,52634690,8612,119.69,6120,6140,6090,7950,4290,6120,6111.78,2.88,0,-1361,6180,6150,6110,6080,6040,6130,6060,120,1830,500,4650,10,1,22800500,1393,8.21,0.39,12,0.04,744.00,15502.00,7500,20240603,-18.53,6070,20250115,0.66,6240,-2.08,20250102,6070,0.66,20250115,7500,-18.53,20240603,6070,0.66,20250115,0.71,N,000970,500,120 억,,655620,N,N,9,N,00,N
20250117,120113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6110,-10,5,-0.16,48830950,7989,111.04,6120,6140,6090,7950,4290,6120,6112.27,2.88,0,-1103,6180,6150,6110,6080,6040,6130,6060,120,1830,500,4650,10,1,22800500,1393,8.21,0.39,12,0.04,744.00,15502.00,7500,20240603,-18.53,6070,20250115,0.66,6240,-2.08,20250102,6070,0.66,20250115,7500,-18.53,20240603,6070,0.66,20250115,0.71,N,000970,500,120 억,,655620,N,N,9,N,00,N
20250117,110113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6120,0,3,0.00,42470360,6948,96.57,6120,6140,6090,7950,4290,6120,6112.60,2.88,0,-1092,6180,6150,6110,6080,6040,6130,6060,120,1830,500,4650,10,1,22800500,1395,8.23,0.39,12,0.03,744.00,15502.00,7500,20240603,-18.40,6070,20250115,0.82,6240,-1.92,20250102,6070,0.82,20250115,7500,-18.40,20240603,6070,0.82,20250115,0.71,N,000970,500,120 억,,655620,N,N,9,N,00,N
20250117,100113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6090,-30,5,-0.49,26097550,4268,59.32,6120,6140,6090,7950,4290,6120,6114.70,2.88,0,-242,6180,6150,6110,6080,6040,6130,6060,120,1830,500,4650,10,1,22800500,1389,8.19,0.39,12,0.02,744.00,15502.00,7500,20240603,-18.80,6070,20250115,0.33,6240,-2.40,20250102,6070,0.33,20250115,7500,-18.80,20240603,6070,0.33,20250115,0.71,N,000970,500,120 억,,655620,N,N,9,N,00,N
20250117,090113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6100,-20,5,-0.33,679190,111,1.54,6120,6120,6100,7950,4290,6120,6118.83,2.88,0,-23,6180,6150,6110,6080,6040,6130,6060,120,1830,500,4650,10,1,22800500,1391,8.20,0.39,12,0.00,744.00,15502.00,7500,20240603,-18.67,6070,20250115,0.49,6240,-2.24,20250102,6070,0.49,20250115,7500,-18.67,20240603,6070,0.49,20250115,0.71,N,000970,500,120 억,,655620,N,N,9,N,00,N
20250116,160112,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,6120,30,2,0.49,43846510,7194,87.87,6140,6140,6070,7910,4270,6090,6094.87,2.88,0,-758,6183,6136,6103,6056,6023,6120,6040,120,1820,500,4620,10,1,22800500,1395,8.23,0.39,12,0.03,744.00,15502.00,7500,20240603,-18.40,6070,20250116,0.82,6240,-1.92,20250102,6070,0.82,20250116,7500,-18.40,20240603,6070,0.82,20250116,0.71,N,000970,500,120 억,,656381,N,N,9,N,00,N
20250116,150111,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,6100,10,2,0.16,42180370,6921,84.54,6140,6140,6070,7910,4270,6090,6094.55,2.88,0,-593,6183,6136,6103,6056,6023,6120,6040,120,1820,500,4620,10,1,22800500,1391,8.20,0.39,12,0.03,744.00,15502.00,7500,20240603,-18.67,6070,20250116,0.49,6240,-2.24,20250102,6070,0.49,20250116,7500,-18.67,20240603,6070,0.49,20250116,0.71,N,000970,500,120 억,,656381,N,N,1,N,00,N
20250116,140113,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,6120,30,2,0.49,34114680,5597,68.36,6140,6140,6070,7910,4270,6090,6095.17,2.88,0,-543,6183,6136,6103,6056,6023,6120,6040,120,1820,500,4620,10,1,22800500,1395,8.23,0.39,12,0.02,744.00,15502.00,7500,20240603,-18.40,6070,20250116,0.82,6240,-1.92,20250102,6070,0.82,20250116,7500,-18.40,20240603,6070,0.82,20250116,0.71,N,000970,500,120 억,,656381,N,N,1,N,00,N
20250116,130113,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,6110,20,2,0.33,32041700,5257,64.21,6140,6140,6070,7910,4270,6090,6095.05,2.88,0,-536,6183,6136,6103,6056,6023,6120,6040,120,1820,500,4620,10,1,22800500,1393,8.21,0.39,12,0.02,744.00,15502.00,7500,20240603,-18.53,6070,20250116,0.66,6240,-2.08,20250102,6070,0.66,20250116,7500,-18.53,20240603,6070,0.66,20250116,0.71,N,000970,500,120 억,,656381,N,N,1,N,00,N
20250116,120113,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,6100,10,2,0.16,27110850,4448,54.33,6140,6140,6070,7910,4270,6090,6095.07,2.88,0,-630,6183,6136,6103,6056,6023,6120,6040,120,1820,500,4620,10,1,22800500,1391,8.20,0.39,12,0.02,744.00,15502.00,7500,20240603,-18.67,6070,20250116,0.49,6240,-2.24,20250102,6070,0.49,20250116,7500,-18.67,20240603,6070,0.49,20250116,0.71,N,000970,500,120 억,,656381,N,N,1,N,00,N
20250116,110113,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,6110,20,2,0.33,26444870,4339,53.00,6140,6140,6070,7910,4270,6090,6094.69,2.88,0,-630,6183,6136,6103,6056,6023,6120,6040,120,1820,500,4620,10,1,22800500,1393,8.21,0.39,12,0.02,744.00,15502.00,7500,20240603,-18.53,6070,20250116,0.66,6240,-2.08,20250102,6070,0.66,20250116,7500,-18.53,20240603,6070,0.66,20250116,0.71,N,000970,500,120 억,,656381,N,N,1,N,00,N
20250116,100113,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,6090,0,3,0.00,18607650,3052,37.28,6140,6140,6070,7910,4270,6090,6096.87,2.88,0,-767,6183,6136,6103,6056,6023,6120,6040,120,1820,500,4620,10,1,22800500,1389,8.19,0.39,12,0.01,744.00,15502.00,7500,20240603,-18.80,6070,20250116,0.33,6240,-2.40,20250102,6070,0.33,20250116,7500,-18.80,20240603,6070,0.33,20250116,0.71,N,000970,500,120 억,,656381,N,N,1,N,00,N
20250116,090113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6100,10,2,0.16,490800,80,0.98,6140,6140,6100,7910,4270,6090,6135.00,2.88,0,-20,6183,6136,6103,6056,6023,6120,6040,120,1820,500,4620,10,1,22800500,1391,8.20,0.39,12,0.00,744.00,15502.00,7500,20240603,-18.67,6070,20250115,0.49,6240,-2.24,20250102,6070,0.49,20250115,7500,-18.67,20240603,6070,0.49,20250115,0.71,N,000970,500,120 억,,656381,N,N,1,N,00,N
20250115,160113,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,6090,-30,5,-0.49,49913760,8187,89.89,6150,6150,6070,7950,4290,6120,6096.79,2.89,0,-1633,6166,6142,6116,6092,6066,6145,6095,120,1830,500,4650,10,1,22800500,1389,8.19,0.39,12,0.04,744.00,15502.00,7500,20240603,-18.80,6070,20250115,0.33,6240,-2.40,20250102,6070,0.33,20250115,7500,-18.80,20240603,6070,0.33,20250115,0.70,N,000970,500,120 억,,657911,N,N,1,N,00,N
20250115,150113,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,6090,-30,5,-0.49,30619600,5017,55.08,6150,6150,6090,7950,4290,6120,6103.17,2.89,0,-1371,6166,6142,6116,6092,6066,6145,6095,120,1830,500,4650,10,1,22800500,1389,8.19,0.39,12,0.02,744.00,15502.00,7500,20240603,-18.80,6090,20250115,0.00,6240,-2.40,20250102,6090,0.00,20250115,7500,-18.80,20240603,6090,0.00,20250115,0.70,N,000970,500,120 억,,657911,N,N,3,N,00,N
20250115,140114,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,6100,-20,5,-0.33,23125080,3787,41.58,6150,6150,6090,7950,4290,6120,6106.44,2.89,0,-989,6166,6142,6116,6092,6066,6145,6095,120,1830,500,4650,10,1,22800500,1391,8.20,0.39,12,0.02,744.00,15502.00,7500,20240603,-18.67,6090,20250115,0.16,6240,-2.24,20250102,6090,0.16,20250115,7500,-18.67,20240603,6090,0.16,20250115,0.70,N,000970,500,120 억,,657911,N,N,3,N,00,N
20250115,130113,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,6110,-10,5,-0.16,21148090,3463,38.02,6150,6150,6090,7950,4290,6120,6106.87,2.89,0,-759,6166,6142,6116,6092,6066,6145,6095,120,1830,500,4650,10,1,22800500,1393,8.21,0.39,12,0.02,744.00,15502.00,7500,20240603,-18.53,6090,20250115,0.33,6240,-2.08,20250102,6090,0.33,20250115,7500,-18.53,20240603,6090,0.33,20250115,0.70,N,000970,500,120 억,,657911,N,N,3,N,00,N
20250115,120114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6110,-10,5,-0.16,9427960,1540,16.91,6150,6150,6110,7950,4290,6120,6122.05,2.89,0,-759,6166,6142,6116,6092,6066,6145,6095,120,1830,500,4650,10,1,22800500,1393,8.21,0.39,12,0.01,744.00,15502.00,7500,20240603,-18.53,6090,20250113,0.33,6240,-2.08,20250102,6090,0.33,20250113,7500,-18.53,20240603,6090,0.33,20250113,0.70,N,000970,500,120 억,,657911,N,N,3,N,00,N
20250115,110113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6130,10,2,0.16,6389850,1043,11.45,6150,6150,6110,7950,4290,6120,6126.41,2.89,0,-680,6166,6142,6116,6092,6066,6145,6095,120,1830,500,4650,10,1,22800500,1398,8.24,0.40,12,0.00,744.00,15502.00,7500,20240603,-18.27,6090,20250113,0.66,6240,-1.76,20250102,6090,0.66,20250113,7500,-18.27,20240603,6090,0.66,20250113,0.70,N,000970,500,120 억,,657911,N,N,3,N,00,N
20250115,100113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6130,10,2,0.16,6205990,1013,11.12,6150,6150,6110,7950,4290,6120,6126.35,2.89,0,-659,6166,6142,6116,6092,6066,6145,6095,120,1830,500,4650,10,1,22800500,1398,8.24,0.40,12,0.00,744.00,15502.00,7500,20240603,-18.27,6090,20250113,0.66,6240,-1.76,20250102,6090,0.66,20250113,7500,-18.27,20240603,6090,0.66,20250113,0.70,N,000970,500,120 억,,657911,N,N,3,N,00,N
20250115,090113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6150,30,2,0.49,282840,46,0.51,6150,6150,6120,7950,4290,6120,6148.70,2.89,0,-8,6166,6142,6116,6092,6066,6145,6095,120,1830,500,4650,10,1,22800500,1402,8.27,0.40,12,0.00,744.00,15502.00,7500,20240603,-18.00,6090,20250113,0.99,6240,-1.44,20250102,6090,0.99,20250113,7500,-18.00,20240603,6090,0.99,20250113,0.70,N,000970,500,120 억,,657911,N,N,3,N,00,N
20250114,160113,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,6120,0,3,0.00,55688530,9108,63.34,6120,6140,6090,7950,4290,6120,6114.23,2.89,0,525,6193,6156,6123,6086,6053,6140,6070,120,1830,500,4650,10,1,22800500,1395,8.23,0.39,12,0.04,744.00,15502.00,7500,20240603,-18.40,6090,20250114,0.49,6240,-1.92,20250102,6090,0.49,20250114,7500,-18.40,20240603,6090,0.49,20250114,0.70,N,000970,500,120 억,,659974,N,N,3,N,00,N
20250114,150113,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,6130,10,2,0.16,50466850,8256,57.42,6120,6140,6090,7950,4290,6120,6112.75,2.89,0,555,6193,6156,6123,6086,6053,6140,6070,120,1830,500,4650,10,1,22800500,1398,8.24,0.40,12,0.04,744.00,15502.00,7500,20240603,-18.27,6090,20250114,0.66,6240,-1.76,20250102,6090,0.66,20250114,7500,-18.27,20240603,6090,0.66,20250114,0.70,N,000970,500,120 억,,659974,N,N,16,N,00,N
20250114,140113,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,6130,10,2,0.16,45072190,7376,51.30,6120,6130,6090,7950,4290,6120,6110.65,2.89,0,183,6193,6156,6123,6086,6053,6140,6070,120,1830,500,4650,10,1,22800500,1398,8.24,0.40,12,0.03,744.00,15502.00,7500,20240603,-18.27,6090,20250114,0.66,6240,-1.76,20250102,6090,0.66,20250114,7500,-18.27,20240603,6090,0.66,20250114,0.70,N,000970,500,120 억,,659974,N,N,16,N,00,N
20250114,130113,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,6120,0,3,0.00,33892130,5550,38.60,6120,6130,6090,7950,4290,6120,6106.69,2.89,0,-205,6193,6156,6123,6086,6053,6140,6070,120,1830,500,4650,10,1,22800500,1395,8.23,0.39,12,0.02,744.00,15502.00,7500,20240603,-18.40,6090,20250114,0.49,6240,-1.92,20250102,6090,0.49,20250114,7500,-18.40,20240603,6090,0.49,20250114,0.70,N,000970,500,120 억,,659974,N,N,16,N,00,N
20250114,120113,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,6130,10,2,0.16,27727260,4543,31.59,6120,6130,6090,7950,4290,6120,6103.29,2.89,0,-916,6193,6156,6123,6086,6053,6140,6070,120,1830,500,4650,10,1,22800500,1398,8.24,0.40,12,0.02,744.00,15502.00,7500,20240603,-18.27,6090,20250114,0.66,6240,-1.76,20250102,6090,0.66,20250114,7500,-18.27,20240603,6090,0.66,20250114,0.70,N,000970,500,120 억,,659974,N,N,16,N,00,N
20250114,110113,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,6110,-10,5,-0.16,10425370,1707,11.87,6120,6130,6090,7950,4290,6120,6107.42,2.89,0,-455,6193,6156,6123,6086,6053,6140,6070,120,1830,500,4650,10,1,22800500,1393,8.21,0.39,12,0.01,744.00,15502.00,7500,20240603,-18.53,6090,20250114,0.33,6240,-2.08,20250102,6090,0.33,20250114,7500,-18.53,20240603,6090,0.33,20250114,0.70,N,000970,500,120 억,,659974,N,N,16,N,00,N
20250114,100113,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,6100,-20,5,-0.33,8118980,1329,9.24,6120,6130,6090,7950,4290,6120,6109.09,2.89,0,-383,6193,6156,6123,6086,6053,6140,6070,120,1830,500,4650,10,1,22800500,1391,8.20,0.39,12,0.01,744.00,15502.00,7500,20240603,-18.67,6090,20250114,0.16,6240,-2.24,20250102,6090,0.16,20250114,7500,-18.67,20240603,6090,0.16,20250114,0.70,N,000970,500,120 억,,659974,N,N,16,N,00,N
20250114,090113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6120,0,3,0.00,312150,51,0.35,6120,6130,6120,7950,4290,6120,6120.59,2.89,0,-38,6193,6156,6123,6086,6053,6140,6070,120,1830,500,4650,10,1,22800500,1395,8.23,0.39,12,0.00,744.00,15502.00,7500,20240603,-18.40,6090,20250113,0.49,6240,-1.92,20250102,6090,0.49,20250113,7500,-18.40,20240603,6090,0.49,20250113,0.70,N,000970,500,120 억,,659974,N,N,16,N,00,N
20250113,160113,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,6120,-20,5,-0.33,87599950,14339,64.01,6160,6160,6090,7980,4300,6140,6109.21,2.90,0,-997,6193,6166,6143,6116,6093,6165,6115,120,1840,500,4660,10,1,22800500,1395,8.23,0.39,12,0.06,744.00,15502.00,7500,20240603,-18.40,6090,20250113,0.49,6240,-1.92,20250102,6090,0.49,20250113,7500,-18.40,20240603,6090,0.49,20250113,0.71,N,000970,500,120 억,,661125,N,N,16,N,00,N
20250113,150113,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,6110,-30,5,-0.49,85079870,13927,62.17,6160,6160,6090,7980,4300,6140,6108.99,2.90,0,-893,6193,6166,6143,6116,6093,6165,6115,120,1840,500,4660,10,1,22800500,1393,8.21,0.39,12,0.06,744.00,15502.00,7500,20240603,-18.53,6090,20250113,0.33,6240,-2.08,20250102,6090,0.33,20250113,7500,-18.53,20240603,6090,0.33,20250113,0.71,N,000970,500,120 억,,661125,N,N,18,N,00,N
20250113,140113,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,6120,-20,5,-0.33,78532400,12856,57.39,6160,6160,6090,7980,4300,6140,6108.62,2.90,0,-797,6193,6166,6143,6116,6093,6165,6115,120,1840,500,4660,10,1,22800500,1395,8.23,0.39,12,0.06,744.00,15502.00,7500,20240603,-18.40,6090,20250113,0.49,6240,-1.92,20250102,6090,0.49,20250113,7500,-18.40,20240603,6090,0.49,20250113,0.71,N,000970,500,120 억,,661125,N,N,18,N,00,N
20250113,130112,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,6120,-20,5,-0.33,59267260,9699,43.30,6160,6160,6100,7980,4300,6140,6110.66,2.90,0,-547,6193,6166,6143,6116,6093,6165,6115,120,1840,500,4660,10,1,22800500,1395,8.23,0.39,12,0.04,744.00,15502.00,7500,20240603,-18.40,6100,20250113,0.33,6240,-1.92,20250102,6100,0.33,20250113,7500,-18.40,20240603,6100,0.33,20250113,0.71,N,000970,500,120 억,,661125,N,N,18,N,00,N
20250113,120112,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,6120,-20,5,-0.33,43917780,7186,32.08,6160,6160,6100,7980,4300,6140,6111.58,2.90,0,-518,6193,6166,6143,6116,6093,6165,6115,120,1840,500,4660,10,1,22800500,1395,8.23,0.39,12,0.03,744.00,15502.00,7500,20240603,-18.40,6100,20250113,0.33,6240,-1.92,20250102,6100,0.33,20250113,7500,-18.40,20240603,6100,0.33,20250113,0.71,N,000970,500,120 억,,661125,N,N,18,N,00,N
20250113,110113,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,6120,-20,5,-0.33,42056650,6882,30.72,6160,6160,6100,7980,4300,6140,6111.11,2.90,0,-301,6193,6166,6143,6116,6093,6165,6115,120,1840,500,4660,10,1,22800500,1395,8.23,0.39,12,0.03,744.00,15502.00,7500,20240603,-18.40,6100,20250113,0.33,6240,-1.92,20250102,6100,0.33,20250113,7500,-18.40,20240603,6100,0.33,20250113,0.71,N,000970,500,120 억,,661125,N,N,18,N,00,N
20250113,100112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6140,0,3,0.00,8062490,1315,5.87,6160,6160,6120,7980,4300,6140,6131.17,2.90,0,-143,6193,6166,6143,6116,6093,6165,6115,120,1840,500,4660,10,1,22800500,1400,8.25,0.40,12,0.01,744.00,15502.00,7500,20240603,-18.13,6100,20241114,0.66,6240,-1.60,20250102,6120,0.33,20250113,7500,-18.13,20240603,6100,0.66,20241114,0.71,N,000970,500,120 억,,661125,N,N,18,N,00,N
20250113,090112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6160,20,2,0.33,505020,82,0.37,6160,6160,6140,7980,4300,6140,6158.78,2.90,0,-5,6193,6166,6143,6116,6093,6165,6115,120,1840,500,4660,10,1,22800500,1405,8.28,0.40,12,0.00,744.00,15502.00,7500,20240603,-17.87,6100,20241114,0.98,6240,-1.28,20250102,6120,0.65,20250110,7500,-17.87,20240603,6100,0.98,20241114,0.71,N,000970,500,120 억,,661125,N,N,18,N,00,N
20250110,160112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6140,0,3,0.00,137373440,22390,170.53,6140,6170,6120,7980,4300,6140,6135.48,2.91,0,-2087,6213,6176,6153,6116,6093,6165,6105,120,1840,500,4660,10,1,22800500,1400,8.25,0.40,12,0.10,744.00,15502.00,7500,20240603,-18.13,6100,20241114,0.66,6240,-1.60,20250102,6120,0.33,20250110,7500,-18.13,20240603,6100,0.66,20241114,0.71,N,000970,500,120 억,,663227,N,N,18,N,00,N
20250110,150112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6160,20,2,0.33,136071040,22178,168.91,6140,6170,6120,7980,4300,6140,6135.41,2.91,0,-1953,6213,6176,6153,6116,6093,6165,6105,120,1840,500,4660,10,1,22800500,1405,8.28,0.40,12,0.10,744.00,15502.00,7500,20240603,-17.87,6100,20241114,0.98,6240,-1.28,20250102,6120,0.65,20250110,7500,-17.87,20240603,6100,0.98,20241114,0.71,N,000970,500,120 억,,663227,N,N,1,N,00,N
20250110,140112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6160,20,2,0.33,133608070,21778,165.86,6140,6170,6120,7980,4300,6140,6135.00,2.91,0,-1792,6213,6176,6153,6116,6093,6165,6105,120,1840,500,4660,10,1,22800500,1405,8.28,0.40,12,0.10,744.00,15502.00,7500,20240603,-17.87,6100,20241114,0.98,6240,-1.28,20250102,6120,0.65,20250110,7500,-17.87,20240603,6100,0.98,20241114,0.71,N,000970,500,120 억,,663227,N,N,1,N,00,N
20250110,130112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6130,-10,5,-0.16,70121050,11439,87.12,6140,6170,6120,7980,4300,6140,6130.00,2.91,0,-1209,6213,6176,6153,6116,6093,6165,6105,120,1840,500,4660,10,1,22800500,1398,8.24,0.40,12,0.05,744.00,15502.00,7500,20240603,-18.27,6100,20241114,0.49,6240,-1.76,20250102,6120,0.16,20250110,7500,-18.27,20240603,6100,0.49,20241114,0.71,N,000970,500,120 억,,663227,N,N,1,N,00,N
20250110,120112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6120,-20,5,-0.33,40063670,6539,49.80,6140,6170,6120,7980,4300,6140,6126.88,2.91,0,-1127,6213,6176,6153,6116,6093,6165,6105,120,1840,500,4660,10,1,22800500,1395,8.23,0.39,12,0.03,744.00,15502.00,7500,20240603,-18.40,6100,20241114,0.33,6240,-1.92,20250102,6120,0.00,20250110,7500,-18.40,20240603,6100,0.33,20241114,0.71,N,000970,500,120 억,,663227,N,N,1,N,00,N
20250110,110111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6130,-10,5,-0.16,25190820,4109,31.29,6140,6170,6120,7980,4300,6140,6130.64,2.91,0,-812,6213,6176,6153,6116,6093,6165,6105,120,1840,500,4660,10,1,22800500,1398,8.24,0.40,12,0.02,744.00,15502.00,7500,20240603,-18.27,6100,20241114,0.49,6240,-1.76,20250102,6120,0.16,20250110,7500,-18.27,20240603,6100,0.49,20241114,0.71,N,000970,500,120 억,,663227,N,N,1,N,00,N
20250110,100113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6130,-10,5,-0.16,18612590,3036,23.12,6140,6170,6120,7980,4300,6140,6130.63,2.91,0,-420,6213,6176,6153,6116,6093,6165,6105,120,1840,500,4660,10,1,22800500,1398,8.24,0.40,12,0.01,744.00,15502.00,7500,20240603,-18.27,6100,20241114,0.49,6240,-1.76,20250102,6120,0.16,20250110,7500,-18.27,20240603,6100,0.49,20241114,0.71,N,000970,500,120 억,,663227,N,N,1,N,00,N
20250110,090112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6170,30,2,0.49,528100,86,0.65,6140,6170,6140,7980,4300,6140,6140.70,2.91,0,-8,6213,6176,6153,6116,6093,6165,6105,120,1840,500,4660,10,1,22800500,1407,8.29,0.40,12,0.00,744.00,15502.00,7500,20240603,-17.73,6100,20241114,1.15,6240,-1.12,20250102,6130,0.65,20250102,7500,-17.73,20240603,6100,1.15,20241114,0.71,N,000970,500,120 억,,663227,N,N,1,N,00,N
20250109,160112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6140,-30,5,-0.49,79714890,12971,136.06,6190,6190,6130,8020,4320,6170,6145.65,2.92,0,-1808,6230,6200,6170,6140,6110,6185,6125,120,1850,500,4680,10,1,22800500,1400,8.25,0.40,12,0.06,744.00,15502.00,7500,20240603,-18.13,6100,20241114,0.66,6240,-1.60,20250102,6130,0.16,20250109,7500,-18.13,20240603,6100,0.66,20241114,0.71,N,000970,500,120 억,,665460,N,N,1,N,00,N
20250109,150112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6150,-20,5,-0.32,76736360,12486,130.98,6190,6190,6130,8020,4320,6170,6145.79,2.92,0,-1549,6230,6200,6170,6140,6110,6185,6125,120,1850,500,4680,10,1,22800500,1402,8.27,0.40,12,0.05,744.00,15502.00,7500,20240603,-18.00,6100,20241114,0.82,6240,-1.44,20250102,6130,0.33,20250109,7500,-18.00,20240603,6100,0.82,20241114,0.71,N,000970,500,120 억,,665460,N,N,14,N,00,N
20250109,140113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6140,-30,5,-0.49,74001880,12041,126.31,6190,6190,6130,8020,4320,6170,6145.83,2.92,0,-1443,6230,6200,6170,6140,6110,6185,6125,120,1850,500,4680,10,1,22800500,1400,8.25,0.40,12,0.05,744.00,15502.00,7500,20240603,-18.13,6100,20241114,0.66,6240,-1.60,20250102,6130,0.16,20250109,7500,-18.13,20240603,6100,0.66,20241114,0.71,N,000970,500,120 억,,665460,N,N,14,N,00,N
20250109,130112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6140,-30,5,-0.49,71715580,11669,122.41,6190,6190,6130,8020,4320,6170,6145.82,2.92,0,-1368,6230,6200,6170,6140,6110,6185,6125,120,1850,500,4680,10,1,22800500,1400,8.25,0.40,12,0.05,744.00,15502.00,7500,20240603,-18.13,6100,20241114,0.66,6240,-1.60,20250102,6130,0.16,20250109,7500,-18.13,20240603,6100,0.66,20241114,0.71,N,000970,500,120 억,,665460,N,N,14,N,00,N
20250109,120112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6140,-30,5,-0.49,65231470,10613,111.33,6190,6190,6130,8020,4320,6170,6146.37,2.92,0,-1368,6230,6200,6170,6140,6110,6185,6125,120,1850,500,4680,10,1,22800500,1400,8.25,0.40,12,0.05,744.00,15502.00,7500,20240603,-18.13,6100,20241114,0.66,6240,-1.60,20250102,6130,0.16,20250109,7500,-18.13,20240603,6100,0.66,20241114,0.71,N,000970,500,120 억,,665460,N,N,14,N,00,N
20250109,110112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6160,-10,5,-0.16,37113560,6034,63.30,6190,6190,6140,8020,4320,6170,6150.74,2.92,0,-1197,6230,6200,6170,6140,6110,6185,6125,120,1850,500,4680,10,1,22800500,1405,8.28,0.40,12,0.03,744.00,15502.00,7500,20240603,-17.87,6100,20241114,0.98,6240,-1.28,20250102,6130,0.49,20250102,7500,-17.87,20240603,6100,0.98,20241114,0.71,N,000970,500,120 억,,665460,N,N,14,N,00,N
20250109,100112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6160,-10,5,-0.16,15173620,2466,25.87,6190,6190,6140,8020,4320,6170,6153.13,2.92,0,-747,6230,6200,6170,6140,6110,6185,6125,120,1850,500,4680,10,1,22800500,1405,8.28,0.40,12,0.01,744.00,15502.00,7500,20240603,-17.87,6100,20241114,0.98,6240,-1.28,20250102,6130,0.49,20250102,7500,-17.87,20240603,6100,0.98,20241114,0.71,N,000970,500,120 억,,665460,N,N,14,N,00,N
20250109,090112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6180,10,2,0.16,1609120,260,2.73,6190,6190,6160,8020,4320,6170,6188.92,2.92,0,-9,6230,6200,6170,6140,6110,6185,6125,120,1850,500,4680,10,1,22800500,1409,8.31,0.40,12,0.00,744.00,15502.00,7500,20240603,-17.60,6100,20241114,1.31,6240,-0.96,20250102,6130,0.82,20250102,7500,-17.60,20240603,6100,1.31,20241114,0.71,N,000970,500,120 억,,665460,N,N,14,N,00,N
20250108,160111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6170,-20,5,-0.32,58712020,9533,48.01,6200,6200,6140,8040,4340,6190,6158.82,2.92,0,-1115,6250,6220,6180,6150,6110,6235,6165,120,1850,500,4700,10,1,22800500,1407,8.29,0.40,12,0.04,744.00,15502.00,7500,20240603,-17.73,6100,20241114,1.15,6240,-1.12,20250102,6130,0.65,20250102,7500,-17.73,20240603,6100,1.15,20241114,0.71,N,000970,500,120 억,,666621,N,N,14,N,00,N
20250108,150112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6160,-30,5,-0.48,54027000,8773,44.18,6200,6200,6140,8040,4340,6190,6158.33,2.92,0,-767,6250,6220,6180,6150,6110,6235,6165,120,1850,500,4700,10,1,22800500,1405,8.28,0.40,12,0.04,744.00,15502.00,7500,20240603,-17.87,6100,20241114,0.98,6240,-1.28,20250102,6130,0.49,20250102,7500,-17.87,20240603,6100,0.98,20241114,0.71,N,000970,500,120 억,,666621,N,N,6,N,00,N
20250108,140113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6170,-20,5,-0.32,47225030,7669,38.62,6200,6200,6140,8040,4340,6190,6157.91,2.92,0,-634,6250,6220,6180,6150,6110,6235,6165,120,1850,500,4700,10,1,22800500,1407,8.29,0.40,12,0.03,744.00,15502.00,7500,20240603,-17.73,6100,20241114,1.15,6240,-1.12,20250102,6130,0.65,20250102,7500,-17.73,20240603,6100,1.15,20241114,0.71,N,000970,500,120 억,,666621,N,N,6,N,00,N
20250108,130113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6180,-10,5,-0.16,46879490,7613,38.34,6200,6200,6140,8040,4340,6190,6157.82,2.92,0,-615,6250,6220,6180,6150,6110,6235,6165,120,1850,500,4700,10,1,22800500,1409,8.31,0.40,12,0.03,744.00,15502.00,7500,20240603,-17.60,6100,20241114,1.31,6240,-0.96,20250102,6130,0.82,20250102,7500,-17.60,20240603,6100,1.31,20241114,0.71,N,000970,500,120 억,,666621,N,N,6,N,00,N
20250108,120112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6160,-30,5,-0.48,41871240,6801,34.25,6200,6200,6140,8040,4340,6190,6156.63,2.92,0,-493,6250,6220,6180,6150,6110,6235,6165,120,1850,500,4700,10,1,22800500,1405,8.28,0.40,12,0.03,744.00,15502.00,7500,20240603,-17.87,6100,20241114,0.98,6240,-1.28,20250102,6130,0.49,20250102,7500,-17.87,20240603,6100,0.98,20241114,0.71,N,000970,500,120 억,,666621,N,N,6,N,00,N
20250108,110111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6170,-20,5,-0.32,20706360,3361,16.93,6200,6200,6150,8040,4340,6190,6160.77,2.92,0,-449,6250,6220,6180,6150,6110,6235,6165,120,1850,500,4700,10,1,22800500,1407,8.29,0.40,12,0.01,744.00,15502.00,7500,20240603,-17.73,6100,20241114,1.15,6240,-1.12,20250102,6130,0.65,20250102,7500,-17.73,20240603,6100,1.15,20241114,0.71,N,000970,500,120 억,,666621,N,N,6,N,00,N
20250108,100112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6160,-30,5,-0.48,6068900,985,4.96,6200,6200,6150,8040,4340,6190,6161.32,2.92,0,-190,6250,6220,6180,6150,6110,6235,6165,120,1850,500,4700,10,1,22800500,1405,8.28,0.40,12,0.00,744.00,15502.00,7500,20240603,-17.87,6100,20241114,0.98,6240,-1.28,20250102,6130,0.49,20250102,7500,-17.87,20240603,6100,0.98,20241114,0.71,N,000970,500,120 억,,666621,N,N,6,N,00,N
20250108,090112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6170,-20,5,-0.32,80440,13,0.07,6200,6200,6170,8040,4340,6190,6187.69,2.92,0,-1,6250,6220,6180,6150,6110,6235,6165,120,1850,500,4700,10,1,22800500,1407,8.29,0.40,12,0.00,744.00,15502.00,7500,20240603,-17.73,6100,20241114,1.15,6240,-1.12,20250102,6130,0.65,20250102,7500,-17.73,20240603,6100,1.15,20241114,0.71,N,000970,500,120 억,,666621,N,N,6,N,00,N
20250107,160112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6190,20,2,0.32,122420120,19833,89.19,6160,6210,6140,8020,4320,6170,6172.54,2.92,0,88,6230,6200,6170,6140,6110,6185,6125,120,1850,500,4680,10,1,22800500,1411,8.32,0.40,12,0.09,744.00,15502.00,7500,20240603,-17.47,6100,20241114,1.48,6240,-0.80,20250102,6130,0.98,20250102,7500,-17.47,20240603,6100,1.48,20241114,0.71,N,000970,500,120 억,,666652,N,N,6,N,00,N
20250107,150112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6180,10,2,0.16,117471370,19032,85.58,6160,6210,6140,8020,4320,6170,6172.31,2.92,0,201,6230,6200,6170,6140,6110,6185,6125,120,1850,500,4680,10,1,22800500,1409,8.31,0.40,12,0.08,744.00,15502.00,7500,20240603,-17.60,6100,20241114,1.31,6240,-0.96,20250102,6130,0.82,20250102,7500,-17.60,20240603,6100,1.31,20241114,0.71,N,000970,500,120 억,,666652,N,N,0,N,00,N
20250107,140111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6190,20,2,0.32,109564730,17751,79.82,6160,6210,6140,8020,4320,6170,6172.31,2.92,0,293,6230,6200,6170,6140,6110,6185,6125,120,1850,500,4680,10,1,22800500,1411,8.32,0.40,12,0.08,744.00,15502.00,7500,20240603,-17.47,6100,20241114,1.48,6240,-0.80,20250102,6130,0.98,20250102,7500,-17.47,20240603,6100,1.48,20241114,0.71,N,000970,500,120 억,,666652,N,N,0,N,00,N
20250107,130112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6170,0,3,0.00,99610790,16142,72.59,6160,6210,6140,8020,4320,6170,6170.91,2.92,0,352,6230,6200,6170,6140,6110,6185,6125,120,1850,500,4680,10,1,22800500,1407,8.29,0.40,12,0.07,744.00,15502.00,7500,20240603,-17.73,6100,20241114,1.15,6240,-1.12,20250102,6130,0.65,20250102,7500,-17.73,20240603,6100,1.15,20241114,0.71,N,000970,500,120 억,,666652,N,N,0,N,00,N
20250107,120112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6170,0,3,0.00,95849800,15532,69.84,6160,6210,6140,8020,4320,6170,6171.12,2.92,0,399,6230,6200,6170,6140,6110,6185,6125,120,1850,500,4680,10,1,22800500,1407,8.29,0.40,12,0.07,744.00,15502.00,7500,20240603,-17.73,6100,20241114,1.15,6240,-1.12,20250102,6130,0.65,20250102,7500,-17.73,20240603,6100,1.15,20241114,0.71,N,000970,500,120 억,,666652,N,N,0,N,00,N
20250107,110112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6200,30,2,0.49,63209740,10237,46.03,6160,6210,6140,8020,4320,6170,6174.64,2.92,0,420,6230,6200,6170,6140,6110,6185,6125,120,1850,500,4680,10,1,22800500,1414,8.33,0.40,12,0.04,744.00,15502.00,7500,20240603,-17.33,6100,20241114,1.64,6240,-0.64,20250102,6130,1.14,20250102,7500,-17.33,20240603,6100,1.64,20241114,0.71,N,000970,500,120 억,,666652,N,N,0,N,00,N
20250107,100113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6210,40,2,0.65,52177130,8457,38.03,6160,6210,6140,8020,4320,6170,6169.70,2.92,0,472,6230,6200,6170,6140,6110,6185,6125,120,1850,500,4680,10,1,22800500,1416,8.35,0.40,12,0.04,744.00,15502.00,7500,20240603,-17.20,6100,20241114,1.80,6240,-0.48,20250102,6130,1.31,20250102,7500,-17.20,20240603,6100,1.80,20241114,0.71,N,000970,500,120 억,,666652,N,N,0,N,00,N
20250107,090112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6170,0,3,0.00,1663040,270,1.21,6160,6170,6150,8020,4320,6170,6159.41,2.92,0,-37,6230,6200,6170,6140,6110,6185,6125,120,1850,500,4680,10,1,22800500,1407,8.29,0.40,12,0.00,744.00,15502.00,7500,20240603,-17.73,6100,20241114,1.15,6240,-1.12,20250102,6130,0.65,20250102,7500,-17.73,20240603,6100,1.15,20241114,0.71,N,000970,500,120 억,,666652,N,N,0,N,00,N
20250106,160112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6170,-20,5,-0.32,136963300,22206,227.43,6190,6200,6140,8040,4340,6190,6167.85,2.93,0,-1458,6223,6206,6173,6156,6123,6215,6165,120,1850,500,4700,10,1,22800500,1407,8.29,0.40,12,0.10,744.00,15502.00,7500,20240603,-17.73,6100,20241114,1.15,6240,-1.12,20250102,6130,0.65,20250102,7500,-17.73,20240603,6100,1.15,20241114,0.71,N,000970,500,120 억,,668128,N,N,0,N,00,N
20250106,150112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6180,-10,5,-0.16,115661580,18762,192.15,6190,6200,6140,8040,4340,6190,6164.67,2.93,0,1002,6223,6206,6173,6156,6123,6215,6165,120,1850,500,4700,10,1,22800500,1409,8.31,0.40,12,0.08,744.00,15502.00,7500,20240603,-17.60,6100,20241114,1.31,6240,-0.96,20250102,6130,0.82,20250102,7500,-17.60,20240603,6100,1.31,20241114,0.71,N,000970,500,120 억,,668128,N,N,0,N,00,N
20250106,140111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6160,-30,5,-0.48,101010040,16391,167.87,6190,6200,6140,8040,4340,6190,6162.53,2.93,0,1327,6223,6206,6173,6156,6123,6215,6165,120,1850,500,4700,10,1,22800500,1405,8.28,0.40,12,0.07,744.00,15502.00,7500,20240603,-17.87,6100,20241114,0.98,6240,-1.28,20250102,6130,0.49,20250102,7500,-17.87,20240603,6100,0.98,20241114,0.71,N,000970,500,120 억,,668128,N,N,0,N,00,N
20250106,130111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6160,-30,5,-0.48,50045290,8122,83.18,6190,6190,6140,8040,4340,6190,6161.70,2.93,0,-799,6223,6206,6173,6156,6123,6215,6165,120,1850,500,4700,10,1,22800500,1405,8.28,0.40,12,0.04,744.00,15502.00,7500,20240603,-17.87,6100,20241114,0.98,6240,-1.28,20250102,6130,0.49,20250102,7500,-17.87,20240603,6100,0.98,20241114,0.71,N,000970,500,120 억,,668128,N,N,0,N,00,N
20250106,120111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6170,-20,5,-0.32,43711810,7093,72.64,6190,6190,6140,8040,4340,6190,6162.67,2.93,0,-722,6223,6206,6173,6156,6123,6215,6165,120,1850,500,4700,10,1,22800500,1407,8.29,0.40,12,0.03,744.00,15502.00,7500,20240603,-17.73,6100,20241114,1.15,6240,-1.12,20250102,6130,0.65,20250102,7500,-17.73,20240603,6100,1.15,20241114,0.71,N,000970,500,120 억,,668128,N,N,0,N,00,N
20250106,110112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6170,-20,5,-0.32,37473630,6080,62.27,6190,6190,6140,8040,4340,6190,6163.43,2.93,0,-556,6223,6206,6173,6156,6123,6215,6165,120,1850,500,4700,10,1,22800500,1407,8.29,0.40,12,0.03,744.00,15502.00,7500,20240603,-17.73,6100,20241114,1.15,6240,-1.12,20250102,6130,0.65,20250102,7500,-17.73,20240603,6100,1.15,20241114,0.71,N,000970,500,120 억,,668128,N,N,0,N,00,N
20250106,100111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6160,-30,5,-0.48,30854100,5006,51.27,6190,6190,6140,8040,4340,6190,6163.42,2.93,0,-415,6223,6206,6173,6156,6123,6215,6165,120,1850,500,4700,10,1,22800500,1405,8.28,0.40,12,0.02,744.00,15502.00,7500,20240603,-17.87,6100,20241114,0.98,6240,-1.28,20250102,6130,0.49,20250102,7500,-17.87,20240603,6100,0.98,20241114,0.71,N,000970,500,120 억,,668128,N,N,0,N,00,N
20250106,090111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6190,0,3,0.00,724110,117,1.20,6190,6190,6180,8040,4340,6190,6188.97,2.93,0,-15,6223,6206,6173,6156,6123,6215,6165,120,1850,500,4700,10,1,22800500,1411,8.32,0.40,12,0.00,744.00,15502.00,7500,20240603,-17.47,6100,20241114,1.48,6240,-0.80,20250102,6130,0.98,20250102,7500,-17.47,20240603,6100,1.48,20241114,0.71,N,000970,500,120 억,,668128,N,N,0,N,00,N
20250103,160112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6190,30,2,0.49,60110010,9749,87.84,6170,6190,6140,8000,4320,6160,6165.75,2.94,0,-1262,6286,6222,6176,6112,6066,6200,6090,120,1840,500,4680,10,1,22800500,1411,8.32,0.40,12,0.04,744.00,15502.00,7500,20240603,-17.47,6100,20241114,1.48,6240,-0.80,20250102,6130,0.98,20250102,7500,-17.47,20240603,6100,1.48,20241114,0.71,N,000970,500,120 억,,669426,N,N,0,N,00,N
20250103,150111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6170,10,2,0.16,57031370,9251,83.36,6170,6190,6140,8000,4320,6160,6164.89,2.94,0,-1384,6286,6222,6176,6112,6066,6200,6090,120,1840,500,4680,10,1,22800500,1407,8.29,0.40,12,0.04,744.00,15502.00,7500,20240603,-17.73,6100,20241114,1.15,6240,-1.12,20250102,6130,0.65,20250102,7500,-17.73,20240603,6100,1.15,20241114,0.71,N,000970,500,120 억,,669426,N,N,0,N,00,N
20250103,140111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6170,10,2,0.16,53195870,8629,77.75,6170,6190,6140,8000,4320,6160,6164.78,2.94,0,-1276,6286,6222,6176,6112,6066,6200,6090,120,1840,500,4680,10,1,22800500,1407,8.29,0.40,12,0.04,744.00,15502.00,7500,20240603,-17.73,6100,20241114,1.15,6240,-1.12,20250102,6130,0.65,20250102,7500,-17.73,20240603,6100,1.15,20241114,0.71,N,000970,500,120 억,,669426,N,N,0,N,00,N
20250103,130111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6180,20,2,0.32,44575660,7230,65.15,6170,6190,6140,8000,4320,6160,6165.37,2.94,0,-1022,6286,6222,6176,6112,6066,6200,6090,120,1840,500,4680,10,1,22800500,1409,8.31,0.40,12,0.03,744.00,15502.00,7500,20240603,-17.60,6100,20241114,1.31,6240,-0.96,20250102,6130,0.82,20250102,7500,-17.60,20240603,6100,1.31,20241114,0.71,N,000970,500,120 억,,669426,N,N,0,N,00,N
20250103,120111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6170,10,2,0.16,36190330,5870,52.89,6170,6190,6140,8000,4320,6160,6165.30,2.94,0,-1139,6286,6222,6176,6112,6066,6200,6090,120,1840,500,4680,10,1,22800500,1407,8.29,0.40,12,0.03,744.00,15502.00,7500,20240603,-17.73,6100,20241114,1.15,6240,-1.12,20250102,6130,0.65,20250102,7500,-17.73,20240603,6100,1.15,20241114,0.71,N,000970,500,120 억,,669426,N,N,0,N,00,N
20250103,110111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6180,20,2,0.32,27022930,4385,39.51,6170,6180,6140,8000,4320,6160,6162.58,2.94,0,-929,6286,6222,6176,6112,6066,6200,6090,120,1840,500,4680,10,1,22800500,1409,8.31,0.40,12,0.02,744.00,15502.00,7500,20240603,-17.60,6100,20241114,1.31,6240,-0.96,20250102,6130,0.82,20250102,7500,-17.60,20240603,6100,1.31,20241114,0.71,N,000970,500,120 억,,669426,N,N,0,N,00,N
20250103,100112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6170,10,2,0.16,10240700,1662,14.98,6170,6180,6140,8000,4320,6160,6161.67,2.94,0,-210,6286,6222,6176,6112,6066,6200,6090,120,1840,500,4680,10,1,22800500,1407,8.29,0.40,12,0.01,744.00,15502.00,7500,20240603,-17.73,6100,20241114,1.15,6240,-1.12,20250102,6130,0.65,20250102,7500,-17.73,20240603,6100,1.15,20241114,0.71,N,000970,500,120 억,,669426,N,N,0,N,00,N
20250103,090111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6180,20,2,0.32,752750,122,1.10,6170,6180,6170,8000,4320,6160,6170.08,2.94,0,24,6286,6222,6176,6112,6066,6200,6090,120,1840,500,4680,10,1,22800500,1409,8.31,0.40,12,0.00,744.00,15502.00,7500,20240603,-17.60,6100,20241114,1.31,6240,-0.96,20250102,6130,0.82,20250102,7500,-17.60,20240603,6100,1.31,20241114,0.71,N,000970,500,120 억,,669426,N,N,0,N,00,N
20250102,160111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6160,-40,5,-0.65,68336930,11098,89.30,6200,6240,6130,8060,4340,6200,6157.59,2.95,0,-2006,6280,6240,6180,6140,6080,6210,6110,120,1860,500,4710,10,1,22800500,1405,8.28,0.40,12,0.05,744.00,15502.00,7500,20240603,-17.87,6100,20241114,0.98,6240,-1.28,20250102,6130,0.49,20250102,7500,-17.87,20240603,6100,0.98,20241114,0.72,N,000970,500,120 억,,671505,N,N,0,N,00,N
20250102,150112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6170,-30,5,-0.48,65620830,10657,85.75,6200,6240,6130,8060,4340,6200,6157.53,2.95,0,-2003,6280,6240,6180,6140,6080,6210,6110,120,1860,500,4710,10,1,22800500,1407,8.29,0.40,12,0.05,744.00,15502.00,7500,20240603,-17.73,6100,20241114,1.15,6240,-1.12,20250102,6130,0.65,20250102,7500,-17.73,20240603,6100,1.15,20241114,0.72,N,000970,500,120 억,,671505,N,N,0,N,00,N
20250102,140110,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6150,-50,5,-0.81,63572530,10324,83.07,6200,6240,6130,8060,4340,6200,6157.74,2.95,0,-1928,6280,6240,6180,6140,6080,6210,6110,120,1860,500,4710,10,1,22800500,1402,8.27,0.40,12,0.05,744.00,15502.00,7500,20240603,-18.00,6100,20241114,0.82,6240,-1.44,20250102,6130,0.33,20250102,7500,-18.00,20240603,6100,0.82,20241114,0.72,N,000970,500,120 억,,671505,N,N,0,N,00,N
20250102,130111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6160,-40,5,-0.65,38438230,6231,50.14,6200,6240,6140,8060,4340,6200,6168.87,2.95,0,-1463,6280,6240,6180,6140,6080,6210,6110,120,1860,500,4710,10,1,22800500,1405,8.28,0.40,12,0.03,744.00,15502.00,7500,20240603,-17.87,6100,20241114,0.98,6240,-1.28,20250102,6140,0.33,20250102,7500,-17.87,20240603,6100,0.98,20241114,0.72,N,000970,500,120 억,,671505,N,N,0,N,00,N
20250102,120111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6170,-30,5,-0.48,17471840,2825,22.73,6200,6240,6160,8060,4340,6200,6184.72,2.95,0,-819,6280,6240,6180,6140,6080,6210,6110,120,1860,500,4710,10,1,22800500,1407,8.29,0.40,12,0.01,744.00,15502.00,7500,20240603,-17.73,6100,20241114,1.15,6240,-1.12,20250102,6160,0.16,20250102,7500,-17.73,20240603,6100,1.15,20241114,0.72,N,000970,500,120 억,,671505,N,N,0,N,00,N
20250102,110111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6180,-20,5,-0.32,14891880,2407,19.37,6200,6240,6160,8060,4340,6200,6186.90,2.95,0,-507,6280,6240,6180,6140,6080,6210,6110,120,1860,500,4710,10,1,22800500,1409,8.31,0.40,12,0.01,744.00,15502.00,7500,20240603,-17.60,6100,20241114,1.31,6240,-0.96,20250102,6160,0.32,20250102,7500,-17.60,20240603,6100,1.31,20241114,0.72,N,000970,500,120 억,,671505,N,N,0,N,00,N
20250102,100111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6240,40,2,0.65,341080,55,0.44,6200,6240,6200,8060,4340,6200,6201.45,2.95,0,-7,6280,6240,6180,6140,6080,6210,6110,120,1860,500,4710,10,1,22800500,1423,8.39,0.40,12,0.00,744.00,15502.00,7500,20240603,-16.80,6100,20241114,2.30,6240,0.00,20250102,6200,0.65,20250102,7500,-16.80,20240603,6100,2.30,20241114,0.72,N,000970,500,120 억,,671505,N,N,0,N,00,N
20250102,090111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6200,0,3,0.00,0,0,0.00,0,0,0,8060,4340,6200,0.00,2.95,0,0,6280,6240,6180,6140,6080,6210,6110,120,1860,500,4710,10,1,22800500,1414,8.33,0.40,12,0.00,744.00,15502.00,7500,20240603,-17.33,6100,20241114,1.64,0,0.00,0,0,0.00,0,7500,-17.33,20240603,6100,1.64,20241114,0.72,N,000970,500,120 억,,671505,N,N,0,N,00,N