KissMeData/025820/price/prices-20250101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

57 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	20250124	160400	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4225	15	2	0.36	566430180	134171	60.94	4240	4260	4160	5470	2950	4210	4221.68	2.65	23299	4466	4337	4271	4142	4076	4305	4110	167	1260	500	2690	5	1	33442000	1413	211.25	1.12	12	0.40	20.00	3766.00	8420	20240520	-49.82	3545	20241209	19.18	4710	-10.30	20250114	3905	8.19	20250102	8420	-49.82	20240520	3545	19.18	20241209	2.13	N	025820	500	167 억	887021	N	N	1	N	N
3	20250124	150400	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4220	10	2	0.24	538927115	127651	57.98	4240	4260	4160	5470	2950	4210	4221.88	2.65	22616	4466	4337	4271	4142	4076	4305	4110	167	1260	500	2690	5	1	33442000	1411	211.00	1.12	12	0.38	20.00	3766.00	8420	20240520	-49.88	3545	20241209	19.04	4710	-10.40	20250114	3905	8.07	20250102	8420	-49.88	20240520	3545	19.04	20241209	2.13	N	025820	500	167 억	887021	N	N	0	N	N
4	20250124	140400	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4225	15	2	0.36	444627005	105331	47.84	4240	4260	4160	5470	2950	4210	4221.24	2.65	8205	4466	4337	4271	4142	4076	4305	4110	167	1260	500	2690	5	1	33442000	1413	211.25	1.12	12	0.31	20.00	3766.00	8420	20240520	-49.82	3545	20241209	19.18	4710	-10.30	20250114	3905	8.19	20250102	8420	-49.82	20240520	3545	19.18	20241209	2.13	N	025820	500	167 억	887021	N	N	0	N	N
5	20250124	130400	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4240	30	2	0.71	299297565	70765	32.14	4240	4260	4200	5470	2950	4210	4229.46	2.65	3397	4466	4337	4271	4142	4076	4305	4110	167	1260	500	2690	5	1	33442000	1418	212.00	1.13	12	0.21	20.00	3766.00	8420	20240520	-49.64	3545	20241209	19.61	4710	-9.98	20250114	3905	8.58	20250102	8420	-49.64	20240520	3545	19.61	20241209	2.13	N	025820	500	167 억	887021	N	N	0	N	N
6	20250124	120359	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4240	30	2	0.71	263252805	62259	28.28	4240	4260	4200	5470	2950	4210	4228.35	2.65	7198	4466	4337	4271	4142	4076	4305	4110	167	1260	500	2690	5	1	33442000	1418	212.00	1.13	12	0.19	20.00	3766.00	8420	20240520	-49.64	3545	20241209	19.61	4710	-9.98	20250114	3905	8.58	20250102	8420	-49.64	20240520	3545	19.61	20241209	2.13	N	025820	500	167 억	887021	N	N	0	N	N
7	20250124	110400	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4225	15	2	0.36	237512100	56169	25.51	4240	4260	4200	5470	2950	4210	4228.53	2.65	5876	4466	4337	4271	4142	4076	4305	4110	167	1260	500	2690	5	1	33442000	1413	211.25	1.12	12	0.17	20.00	3766.00	8420	20240520	-49.82	3545	20241209	19.18	4710	-10.30	20250114	3905	8.19	20250102	8420	-49.82	20240520	3545	19.18	20241209	2.13	N	025820	500	167 억	887021	N	N	0	N	N
8	20250124	100359	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4240	30	2	0.71	157179845	37192	16.89	4240	4255	4200	5470	2950	4210	4226.17	2.65	4398	4466	4337	4271	4142	4076	4305	4110	167	1260	500	2690	5	1	33442000	1418	212.00	1.13	12	0.11	20.00	3766.00	8420	20240520	-49.64	3545	20241209	19.61	4710	-9.98	20250114	3905	8.58	20250102	8420	-49.64	20240520	3545	19.61	20241209	2.13	N	025820	500	167 억	887021	N	N	0	N	N
9	20250124	090400	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4245	35	2	0.83	5314070	1253	0.57	4240	4255	4240	5470	2950	4210	4241.08	2.65	-663	4466	4337	4271	4142	4076	4305	4110	167	1260	500	2690	5	1	33442000	1420	212.25	1.13	12	0.00	20.00	3766.00	8420	20240520	-49.58	3545	20241209	19.75	4710	-9.87	20250114	3905	8.71	20250102	8420	-49.58	20240520	3545	19.75	20241209	2.13	N	025820	500	167 억	887021	N	N	0	N	N
10	20250123	160400	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4210	-175	5	-3.99	929447320	217472	87.91	4385	4400	4205	5700	3070	4385	4273.59	2.69	-12443	4481	4432	4396	4347	4311	4457	4372	167	1315	500	2800	5	1	33442000	1408	210.50	1.12	12	0.65	20.00	3766.00	8420	20240520	-50.00	3545	20241209	18.76	4710	-10.62	20250114	3905	7.81	20250102	8420	-50.00	20240520	3545	18.76	20241209	2.20	N	025820	500	167 억	901065	N	N	0	N	N
11	20250123	150358	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4215	-170	5	-3.88	779994990	181988	73.57	4385	4400	4210	5700	3070	4385	4285.60	2.69	-27880	4481	4432	4396	4347	4311	4457	4372	167	1315	500	2800	5	1	33442000	1410	210.75	1.12	12	0.54	20.00	3766.00	8420	20240520	-49.94	3545	20241209	18.90	4710	-10.51	20250114	3905	7.94	20250102	8420	-49.94	20240520	3545	18.90	20241209	2.20	N	025820	500	167 억	901065	N	N	0	N	N
12	20250123	140359	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4270	-115	5	-2.62	549456480	127708	51.62	4385	4400	4260	5700	3070	4385	4302.00	2.69	-21105	4481	4432	4396	4347	4311	4457	4372	167	1315	500	2800	5	1	33442000	1428	213.50	1.13	12	0.38	20.00	3766.00	8420	20240520	-49.29	3545	20241209	20.45	4710	-9.34	20250114	3905	9.35	20250102	8420	-49.29	20240520	3545	20.45	20241209	2.20	N	025820	500	167 억	901065	N	N	0	N	N
13	20250123	130357	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4290	-95	5	-2.17	507254045	117827	47.63	4385	4400	4260	5700	3070	4385	4304.61	2.69	-17256	4481	4432	4396	4347	4311	4457	4372	167	1315	500	2800	5	1	33442000	1435	214.50	1.14	12	0.35	20.00	3766.00	8420	20240520	-49.05	3545	20241209	21.02	4710	-8.92	20250114	3905	9.86	20250102	8420	-49.05	20240520	3545	21.02	20241209	2.20	N	025820	500	167 억	901065	N	N	0	N	N
14	20250123	120358	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4290	-95	5	-2.17	449281565	104243	42.14	4385	4400	4260	5700	3070	4385	4309.45	2.69	-15075	4481	4432	4396	4347	4311	4457	4372	167	1315	500	2800	5	1	33442000	1435	214.50	1.14	12	0.31	20.00	3766.00	8420	20240520	-49.05	3545	20241209	21.02	4710	-8.92	20250114	3905	9.86	20250102	8420	-49.05	20240520	3545	21.02	20241209	2.20	N	025820	500	167 억	901065	N	N	0	N	N
15	20250123	110359	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4285	-100	5	-2.28	396810355	91951	37.17	4385	4400	4260	5700	3070	4385	4314.93	2.69	-12522	4481	4432	4396	4347	4311	4457	4372	167	1315	500	2800	5	1	33442000	1433	214.25	1.14	12	0.27	20.00	3766.00	8420	20240520	-49.11	3545	20241209	20.87	4710	-9.02	20250114	3905	9.73	20250102	8420	-49.11	20240520	3545	20.87	20241209	2.20	N	025820	500	167 억	901065	N	N	0	N	N
16	20250123	100357	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4275	-110	5	-2.51	293058825	67704	27.37	4385	4400	4275	5700	3070	4385	4327.95	2.69	-10026	4481	4432	4396	4347	4311	4457	4372	167	1315	500	2800	5	1	33442000	1430	213.75	1.14	12	0.20	20.00	3766.00	8420	20240520	-49.23	3545	20241209	20.59	4710	-9.24	20250114	3905	9.48	20250102	8420	-49.23	20240520	3545	20.59	20241209	2.20	N	025820	500	167 억	901065	N	N	0	N	N
17	20250123	090357	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4390	5	2	0.11	60449760	13864	5.60	4385	4390	4330	5700	3070	4385	4358.91	2.69	-593	4481	4432	4396	4347	4311	4457	4372	167	1315	500	2800	5	1	33442000	1468	219.50	1.17	12	0.04	20.00	3766.00	8420	20240520	-47.86	3545	20241209	23.84	4710	-6.79	20250114	3905	12.42	20250102	8420	-47.86	20240520	3545	23.84	20241209	2.20	N	025820	500	167 억	901065	N	N	0	N	N
18	20250122	160356	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4385	75	2	1.74	1064098020	242248	80.30	4375	4445	4360	5600	3020	4310	4392.61	2.71	-4582	4430	4370	4335	4275	4240	4352	4257	167	1290	500	2750	5	1	33442000	1466	219.25	1.16	12	0.72	20.00	3766.00	8420	20240520	-47.92	3545	20241209	23.70	4710	-6.90	20250114	3905	12.29	20250102	8420	-47.92	20240520	3545	23.70	20241209	2.26	N	025820	500	167 억	905605	N	N	7	N	N
19	20250122	150356	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4385	75	2	1.74	964587480	219547	72.77	4375	4445	4360	5600	3020	4310	4393.54	2.71	-3456	4430	4370	4335	4275	4240	4352	4257	167	1290	500	2750	5	1	33442000	1466	219.25	1.16	12	0.66	20.00	3766.00	8420	20240520	-47.92	3545	20241209	23.70	4710	-6.90	20250114	3905	12.29	20250102	8420	-47.92	20240520	3545	23.70	20241209	2.26	N	025820	500	167 억	905605	N	N	7	N	N
20	20250122	140354	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4395	85	2	1.97	843038695	191854	63.59	4375	4445	4360	5600	3020	4310	4394.17	2.71	1202	4430	4370	4335	4275	4240	4352	4257	167	1290	500	2750	5	1	33442000	1470	219.75	1.17	12	0.57	20.00	3766.00	8420	20240520	-47.80	3545	20241209	23.98	4710	-6.69	20250114	3905	12.55	20250102	8420	-47.80	20240520	3545	23.98	20241209	2.26	N	025820	500	167 억	905605	N	N	7	N	N
21	20250122	130356	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4385	75	2	1.74	799144760	181853	60.28	4375	4445	4360	5600	3020	4310	4394.45	2.71	3988	4430	4370	4335	4275	4240	4352	4257	167	1290	500	2750	5	1	33442000	1466	219.25	1.16	12	0.54	20.00	3766.00	8420	20240520	-47.92	3545	20241209	23.70	4710	-6.90	20250114	3905	12.29	20250102	8420	-47.92	20240520	3545	23.70	20241209	2.26	N	025820	500	167 억	905605	N	N	7	N	N
22	20250122	120355	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4385	75	2	1.74	756335995	172088	57.04	4375	4445	4360	5600	3020	4310	4395.05	2.71	5068	4430	4370	4335	4275	4240	4352	4257	167	1290	500	2750	5	1	33442000	1466	219.25	1.16	12	0.51	20.00	3766.00	8420	20240520	-47.92	3545	20241209	23.70	4710	-6.90	20250114	3905	12.29	20250102	8420	-47.92	20240520	3545	23.70	20241209	2.26	N	025820	500	167 억	905605	N	N	7	N	N
23	20250122	110355	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4400	90	2	2.09	589977835	134280	44.51	4375	4445	4360	5600	3020	4310	4393.64	2.71	6496	4430	4370	4335	4275	4240	4352	4257	167	1290	500	2750	5	1	33442000	1471	220.00	1.17	12	0.40	20.00	3766.00	8420	20240520	-47.74	3545	20241209	24.12	4710	-6.58	20250114	3905	12.68	20250102	8420	-47.74	20240520	3545	24.12	20241209	2.26	N	025820	500	167 억	905605	N	N	7	N	N
24	20250122	100355	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4385	75	2	1.74	463699115	105541	34.98	4375	4445	4360	5600	3020	4310	4393.54	2.71	1260	4430	4370	4335	4275	4240	4352	4257	167	1290	500	2750	5	1	33442000	1466	219.25	1.16	12	0.32	20.00	3766.00	8420	20240520	-47.92	3545	20241209	23.70	4710	-6.90	20250114	3905	12.29	20250102	8420	-47.92	20240520	3545	23.70	20241209	2.26	N	025820	500	167 억	905605	N	N	7	N	N
25	20250122	090356	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4400	90	2	2.09	141108165	32017	10.61	4375	4445	4375	5600	3020	4310	4407.29	2.71	8887	4430	4370	4335	4275	4240	4352	4257	167	1290	500	2750	5	1	33442000	1471	220.00	1.17	12	0.10	20.00	3766.00	8420	20240520	-47.74	3545	20241209	24.12	4710	-6.58	20250114	3905	12.68	20250102	8420	-47.74	20240520	3545	24.12	20241209	2.26	N	025820	500	167 억	905605	N	N	7	N	N
26	20250121	160354	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4310	-45	5	-1.03	1098693115	253114	89.70	4355	4395	4300	5660	3050	4355	4340.70	2.62	27471	4488	4421	4383	4316	4278	4402	4297	167	1305	500	2780	5	1	33442000	1441	215.50	1.14	12	0.76	20.00	3766.00	8420	20240520	-48.81	3545	20241209	21.58	4710	-8.49	20250114	3905	10.37	20250102	8420	-48.81	20240520	3545	21.58	20241209	2.27	N	025820	500	167 억	877020	N	N	7	N	N
27	20250121	150355	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4330	-25	5	-0.57	957873075	220515	78.14	4355	4395	4300	5660	3050	4355	4343.80	2.62	18789	4488	4421	4383	4316	4278	4402	4297	167	1305	500	2780	5	1	33442000	1448	216.50	1.15	12	0.66	20.00	3766.00	8420	20240520	-48.57	3545	20241209	22.14	4710	-8.07	20250114	3905	10.88	20250102	8420	-48.57	20240520	3545	22.14	20241209	2.27	N	025820	500	167 억	877020	N	N	15	N	N
28	20250121	140355	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4330	-25	5	-0.57	875643030	201553	71.42	4355	4395	4300	5660	3050	4355	4344.48	2.62	21969	4488	4421	4383	4316	4278	4402	4297	167	1305	500	2780	5	1	33442000	1448	216.50	1.15	12	0.60	20.00	3766.00	8420	20240520	-48.57	3545	20241209	22.14	4710	-8.07	20250114	3905	10.88	20250102	8420	-48.57	20240520	3545	22.14	20241209	2.27	N	025820	500	167 억	877020	N	N	15	N	N
29	20250121	130355	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4345	-10	5	-0.23	816236375	187857	66.57	4355	4395	4300	5660	3050	4355	4344.98	2.62	20788	4488	4421	4383	4316	4278	4402	4297	167	1305	500	2780	5	1	33442000	1453	217.25	1.15	12	0.56	20.00	3766.00	8420	20240520	-48.40	3545	20241209	22.57	4710	-7.75	20250114	3905	11.27	20250102	8420	-48.40	20240520	3545	22.57	20241209	2.27	N	025820	500	167 억	877020	N	N	15	N	N
30	20250121	120345	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4350	-5	5	-0.11	750488355	172726	61.21	4355	4395	4300	5660	3050	4355	4344.96	2.62	20015	4488	4421	4383	4316	4278	4402	4297	167	1305	500	2780	5	1	33442000	1455	217.50	1.16	12	0.52	20.00	3766.00	8420	20240520	-48.34	3545	20241209	22.71	4710	-7.64	20250114	3905	11.40	20250102	8420	-48.34	20240520	3545	22.71	20241209	2.27	N	025820	500	167 억	877020	N	N	15	N	N
31	20250121	110340	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4350	-5	5	-0.11	670126165	154257	54.66	4355	4395	4300	5660	3050	4355	4344.21	2.62	18727	4488	4421	4383	4316	4278	4402	4297	167	1305	500	2780	5	1	33442000	1455	217.50	1.16	12	0.46	20.00	3766.00	8420	20240520	-48.34	3545	20241209	22.71	4710	-7.64	20250114	3905	11.40	20250102	8420	-48.34	20240520	3545	22.71	20241209	2.27	N	025820	500	167 억	877020	N	N	15	N	N
32	20250121	100335	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4310	-45	5	-1.03	335000265	77035	27.30	4355	4385	4310	5660	3050	4355	4348.67	2.62	-11533	4488	4421	4383	4316	4278	4402	4297	167	1305	500	2780	5	1	33442000	1441	215.50	1.14	12	0.23	20.00	3766.00	8420	20240520	-48.81	3545	20241209	21.58	4710	-8.49	20250114	3905	10.37	20250102	8420	-48.81	20240520	3545	21.58	20241209	2.27	N	025820	500	167 억	877020	N	N	15	N	N
33	20250121	090354	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4350	-5	5	-0.11	39768850	9127	3.23	4355	4385	4350	5660	3050	4355	4357.30	2.62	345	4488	4421	4383	4316	4278	4402	4297	167	1305	500	2780	5	1	33442000	1455	217.50	1.16	12	0.03	20.00	3766.00	8420	20240520	-48.34	3545	20241209	22.71	4710	-7.64	20250114	3905	11.40	20250102	8420	-48.34	20240520	3545	22.71	20241209	2.27	N	025820	500	167 억	877020	N	N	15	N	N
34	20250120	160352	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4355	-105	5	-2.35	1230314695	280955	19.28	4450	4450	4345	5790	3125	4460	4378.55	2.52	21896	4700	4580	4475	4355	4250	4640	4415	167	1330	500	2850	5	1	33442000	1456	217.75	1.16	12	0.84	20.00	3766.00	8420	20240520	-48.28	3545	20241209	22.85	4710	-7.54	20250114	3905	11.52	20250102	8420	-48.28	20240520	3545	22.85	20241209	2.41	N	025820	500	167 억	843383	N	N	15	N	N
35	20250120	150355	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4365	-95	5	-2.13	1137958645	259765	17.83	4450	4450	4345	5790	3125	4460	4380.20	2.52	18475	4700	4580	4475	4355	4250	4640	4415	167	1330	500	2850	5	1	33442000	1460	218.25	1.16	12	0.78	20.00	3766.00	8420	20240520	-48.16	3545	20241209	23.13	4710	-7.32	20250114	3905	11.78	20250102	8420	-48.16	20240520	3545	23.13	20241209	2.41	N	025820	500	167 억	843383	N	N	7	N	N
36	20250120	140353	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4365	-95	5	-2.13	1041371940	237658	16.31	4450	4450	4345	5790	3125	4460	4381.25	2.52	21932	4700	4580	4475	4355	4250	4640	4415	167	1330	500	2850	5	1	33442000	1460	218.25	1.16	12	0.71	20.00	3766.00	8420	20240520	-48.16	3545	20241209	23.13	4710	-7.32	20250114	3905	11.78	20250102	8420	-48.16	20240520	3545	23.13	20241209	2.41	N	025820	500	167 억	843383	N	N	7	N	N
37	20250120	130352	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4380	-80	5	-1.79	946898835	216066	14.83	4450	4450	4345	5790	3125	4460	4381.84	2.52	24875	4700	4580	4475	4355	4250	4640	4415	167	1330	500	2850	5	1	33442000	1465	219.00	1.16	12	0.65	20.00	3766.00	8420	20240520	-47.98	3545	20241209	23.55	4710	-7.01	20250114	3905	12.16	20250102	8420	-47.98	20240520	3545	23.55	20241209	2.41	N	025820	500	167 억	843383	N	N	7	N	N
38	20250120	120354	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4370	-90	5	-2.02	898257640	204939	14.07	4450	4450	4345	5790	3125	4460	4382.41	2.52	22233	4700	4580	4475	4355	4250	4640	4415	167	1330	500	2850	5	1	33442000	1461	218.50	1.16	12	0.61	20.00	3766.00	8420	20240520	-48.10	3545	20241209	23.27	4710	-7.22	20250114	3905	11.91	20250102	8420	-48.10	20240520	3545	23.27	20241209	2.41	N	025820	500	167 억	843383	N	N	7	N	N
39	20250120	110353	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4385	-75	5	-1.68	818710370	186755	12.82	4450	4450	4345	5790	3125	4460	4383.18	2.52	19882	4700	4580	4475	4355	4250	4640	4415	167	1330	500	2850	5	1	33442000	1466	219.25	1.16	12	0.56	20.00	3766.00	8420	20240520	-47.92	3545	20241209	23.70	4710	-6.90	20250114	3905	12.29	20250102	8420	-47.92	20240520	3545	23.70	20241209	2.41	N	025820	500	167 억	843383	N	N	7	N	N
40	20250120	100354	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4385	-75	5	-1.68	564548640	128511	8.82	4450	4450	4350	5790	3125	4460	4392.10	2.52	7462	4700	4580	4475	4355	4250	4640	4415	167	1330	500	2850	5	1	33442000	1466	219.25	1.16	12	0.38	20.00	3766.00	8420	20240520	-47.92	3545	20241209	23.70	4710	-6.90	20250114	3905	12.29	20250102	8420	-47.92	20240520	3545	23.70	20241209	2.41	N	025820	500	167 억	843383	N	N	7	N	N
41	20250120	090354	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4390	-70	5	-1.57	129598020	29376	2.02	4450	4450	4370	5790	3125	4460	4408.74	2.52	-915	4700	4580	4475	4355	4250	4640	4415	167	1330	500	2850	5	1	33442000	1468	219.50	1.17	12	0.09	20.00	3766.00	8420	20240520	-47.86	3545	20241209	23.84	4710	-6.79	20250114	3905	12.42	20250102	8420	-47.86	20240520	3545	23.84	20241209	2.41	N	025820	500	167 억	843383	N	N	7	N	N
42	20250117	160352	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4460	105	2	2.41	6536950690	1451648	428.58	4370	4595	4370	5660	3050	4355	4503.13	2.19	109508	4441	4397	4361	4317	4281	4380	4300	167	1305	500	2780	5	1	33442000	1492	223.00	1.18	12	4.34	20.00	3766.00	8420	20240520	-47.03	3545	20241209	25.81	4710	-5.31	20250114	3905	14.21	20250102	8420	-47.03	20240520	3545	25.81	20241209	2.43	N	025820	500	167 억	733600	N	N	7	N	N
43	20250117	150353	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4485	130	2	2.99	6291650820	1396738	412.37	4370	4595	4370	5660	3050	4355	4504.53	2.19	88234	4441	4397	4361	4317	4281	4380	4300	167	1305	500	2780	5	1	33442000	1500	224.25	1.19	12	4.18	20.00	3766.00	8420	20240520	-46.73	3545	20241209	26.52	4710	-4.78	20250114	3905	14.85	20250102	8420	-46.73	20240520	3545	26.52	20241209	2.43	N	025820	500	167 억	733600	N	N	14	N	N
44	20250117	140353	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4475	120	2	2.76	5942757760	1318696	389.33	4370	4595	4370	5660	3050	4355	4506.54	2.19	67091	4441	4397	4361	4317	4281	4380	4300	167	1305	500	2780	5	1	33442000	1497	223.75	1.19	12	3.94	20.00	3766.00	8420	20240520	-46.85	3545	20241209	26.23	4710	-4.99	20250114	3905	14.60	20250102	8420	-46.85	20240520	3545	26.23	20241209	2.43	N	025820	500	167 억	733600	N	N	14	N	N
45	20250117	130353	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4525	170	2	3.90	5429172620	1204868	355.72	4370	4595	4370	5660	3050	4355	4506.03	2.19	53363	4441	4397	4361	4317	4281	4380	4300	167	1305	500	2780	5	1	33442000	1513	226.25	1.20	12	3.60	20.00	3766.00	8420	20240520	-46.26	3545	20241209	27.64	4710	-3.93	20250114	3905	15.88	20250102	8420	-46.26	20240520	3545	27.64	20241209	2.43	N	025820	500	167 억	733600	N	N	14	N	N
46	20250117	120353	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4480	125	2	2.87	4978106785	1104626	326.13	4370	4595	4370	5660	3050	4355	4506.60	2.19	54233	4441	4397	4361	4317	4281	4380	4300	167	1305	500	2780	5	1	33442000	1498	224.00	1.19	12	3.30	20.00	3766.00	8420	20240520	-46.79	3545	20241209	26.38	4710	-4.88	20250114	3905	14.72	20250102	8420	-46.79	20240520	3545	26.38	20241209	2.43	N	025820	500	167 억	733600	N	N	14	N	N
47	20250117	110353	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4540	185	2	4.25	4297154385	953597	281.54	4370	4595	4370	5660	3050	4355	4506.26	2.19	31578	4441	4397	4361	4317	4281	4380	4300	167	1305	500	2780	5	1	33442000	1518	227.00	1.21	12	2.85	20.00	3766.00	8420	20240520	-46.08	3545	20241209	28.07	4710	-3.61	20250114	3905	16.26	20250102	8420	-46.08	20240520	3545	28.07	20241209	2.43	N	025820	500	167 억	733600	N	N	14	N	N
48	20250117	100354	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4465	110	2	2.53	1263674725	285165	84.19	4370	4470	4370	5660	3050	4355	4431.38	2.19	72608	4441	4397	4361	4317	4281	4380	4300	167	1305	500	2780	5	1	33442000	1493	223.25	1.19	12	0.85	20.00	3766.00	8420	20240520	-46.97	3545	20241209	25.95	4710	-5.20	20250114	3905	14.34	20250102	8420	-46.97	20240520	3545	25.95	20241209	2.43	N	025820	500	167 억	733600	N	N	14	N	N
49	20250117	090354	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4395	40	2	0.92	98085530	22336	6.59	4370	4405	4370	5660	3050	4355	4391.37	2.19	8844	4441	4397	4361	4317	4281	4380	4300	167	1305	500	2780	5	1	33442000	1470	219.75	1.17	12	0.07	20.00	3766.00	8420	20240520	-47.80	3545	20241209	23.98	4710	-6.69	20250114	3905	12.55	20250102	8420	-47.80	20240520	3545	23.98	20241209	2.43	N	025820	500	167 억	733600	N	N	14	N	N
50	20250116	160351	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4355	20	2	0.46	1433938980	328854	74.64	4360	4405	4325	5630	3035	4335	4360.43	2.09	35829	4455	4395	4330	4270	4205	4425	4300	167	1295	500	2770	5	1	33442000	1456	217.75	1.16	12	0.98	20.00	3766.00	8420	20240520	-48.28	3545	20241209	22.85	4710	-7.54	20250114	3905	11.52	20250102	8420	-48.28	20240520	3545	22.85	20241209	2.26	N	025820	500	167 억	697836	N	N	14	N	N
51	20250116	150335	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4355	20	2	0.46	1337326485	306683	69.61	4360	4405	4325	5630	3035	4335	4360.62	2.09	33981	4455	4395	4330	4270	4205	4425	4300	167	1295	500	2770	5	1	33442000	1456	217.75	1.16	12	0.92	20.00	3766.00	8420	20240520	-48.28	3545	20241209	22.85	4710	-7.54	20250114	3905	11.52	20250102	8420	-48.28	20240520	3545	22.85	20241209	2.26	N	025820	500	167 억	697836	N	N	1	N	N
52	20250116	140353	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4340	5	2	0.12	1164398130	266831	60.57	4360	4405	4325	5630	3035	4335	4363.80	2.09	18571	4455	4395	4330	4270	4205	4425	4300	167	1295	500	2770	5	1	33442000	1451	217.00	1.15	12	0.80	20.00	3766.00	8420	20240520	-48.46	3545	20241209	22.43	4710	-7.86	20250114	3905	11.14	20250102	8420	-48.46	20240520	3545	22.43	20241209	2.26	N	025820	500	167 억	697836	N	N	1	N	N
53	20250116	130353	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4350	15	2	0.35	983504075	225125	51.10	4360	4405	4330	5630	3035	4335	4368.70	2.09	12017	4455	4395	4330	4270	4205	4425	4300	167	1295	500	2770	5	1	33442000	1455	217.50	1.16	12	0.67	20.00	3766.00	8420	20240520	-48.34	3545	20241209	22.71	4710	-7.64	20250114	3905	11.40	20250102	8420	-48.34	20240520	3545	22.71	20241209	2.26	N	025820	500	167 억	697836	N	N	1	N	N
54	20250116	120353	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4365	30	2	0.69	821782870	187942	42.66	4360	4405	4335	5630	3035	4335	4372.53	2.09	12445	4455	4395	4330	4270	4205	4425	4300	167	1295	500	2770	5	1	33442000	1460	218.25	1.16	12	0.56	20.00	3766.00	8420	20240520	-48.16	3545	20241209	23.13	4710	-7.32	20250114	3905	11.78	20250102	8420	-48.16	20240520	3545	23.13	20241209	2.26	N	025820	500	167 억	697836	N	N	1	N	N
55	20250116	110353	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4375	40	2	0.92	751215660	171802	39.00	4360	4405	4335	5630	3035	4335	4372.57	2.09	11532	4455	4395	4330	4270	4205	4425	4300	167	1295	500	2770	5	1	33442000	1463	218.75	1.16	12	0.51	20.00	3766.00	8420	20240520	-48.04	3545	20241209	23.41	4710	-7.11	20250114	3905	12.04	20250102	8420	-48.04	20240520	3545	23.41	20241209	2.26	N	025820	500	167 억	697836	N	N	1	N	N
56	20250116	100353	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4370	35	2	0.81	596184855	136367	30.95	4360	4405	4335	5630	3035	4335	4371.91	2.09	5524	4455	4395	4330	4270	4205	4425	4300	167	1295	500	2770	5	1	33442000	1461	218.50	1.16	12	0.41	20.00	3766.00	8420	20240520	-48.10	3545	20241209	23.27	4710	-7.22	20250114	3905	11.91	20250102	8420	-48.10	20240520	3545	23.27	20241209	2.26	N	025820	500	167 억	697836	N	N	1	N	N
57	20250116	090353	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4360	25	2	0.58	101229655	23234	5.27	4360	4365	4345	5630	3035	4335	4356.96	2.09	-2360	4455	4395	4330	4270	4205	4425	4300	167	1295	500	2770	5	1	33442000	1458	218.00	1.16	12	0.07	20.00	3766.00	8420	20240520	-48.22	3545	20241209	22.99	4710	-7.43	20250114	3905	11.65	20250102	8420	-48.22	20240520	3545	22.99	20241209	2.26	N	025820	500	167 억	697836	N	N	1	N	N
58	20250115	160351	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4335	-5	5	-0.12	1846882970	427458	22.61	4300	4390	4265	5640	3040	4340	4320.53	2.03	19404	4833	4586	4463	4216	4093	4525	4155	167	1300	500	2770	5	1	33442000	1450	216.75	1.15	12	1.28	20.00	3766.00	8420	20240520	-48.52	3545	20241209	22.28	4710	-7.96	20250114	3905	11.01	20250102	8420	-48.52	20240520	3545	22.28	20241209	2.03	N	025820	500	167 억	677432	N	N	1	N	N
59	20250115	150352	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4340	0	3	0.00	1701588995	393966	20.84	4300	4390	4265	5640	3040	4340	4319.05	2.03	14139	4833	4586	4463	4216	4093	4525	4155	167	1300	500	2770	5	1	33442000	1451	217.00	1.15	12	1.18	20.00	3766.00	8420	20240520	-48.46	3545	20241209	22.43	4710	-7.86	20250114	3905	11.14	20250102	8420	-48.46	20240520	3545	22.43	20241209	2.03	N	025820	500	167 억	677432	N	N	4	N	N
60	20250115	140354	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4345	5	2	0.12	1461760740	338825	17.92	4300	4390	4265	5640	3040	4340	4314.09	2.03	14974	4833	4586	4463	4216	4093	4525	4155	167	1300	500	2770	5	1	33442000	1453	217.25	1.15	12	1.01	20.00	3766.00	8420	20240520	-48.40	3545	20241209	22.57	4710	-7.75	20250114	3905	11.27	20250102	8420	-48.40	20240520	3545	22.57	20241209	2.03	N	025820	500	167 억	677432	N	N	4	N	N
61	20250115	130352	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4340	0	3	0.00	1313781080	304735	16.12	4300	4390	4265	5640	3040	4340	4311.09	2.03	26918	4833	4586	4463	4216	4093	4525	4155	167	1300	500	2770	5	1	33442000	1451	217.00	1.15	12	0.91	20.00	3766.00	8420	20240520	-48.46	3545	20241209	22.43	4710	-7.86	20250114	3905	11.14	20250102	8420	-48.46	20240520	3545	22.43	20241209	2.03	N	025820	500	167 억	677432	N	N	4	N	N
62	20250115	120349	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4320	-20	5	-0.46	1220806405	283283	14.98	4300	4390	4265	5640	3040	4340	4309.34	2.03	37199	4833	4586	4463	4216	4093	4525	4155	167	1300	500	2770	5	1	33442000	1445	216.00	1.15	12	0.85	20.00	3766.00	8420	20240520	-48.69	3545	20241209	21.86	4710	-8.28	20250114	3905	10.63	20250102	8420	-48.69	20240520	3545	21.86	20241209	2.03	N	025820	500	167 억	677432	N	N	4	N	N
63	20250115	110352	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4300	-40	5	-0.92	1139566420	264434	13.99	4300	4390	4265	5640	3040	4340	4309.29	2.03	36282	4833	4586	4463	4216	4093	4525	4155	167	1300	500	2770	5	1	33442000	1438	215.00	1.14	12	0.79	20.00	3766.00	8420	20240520	-48.93	3545	20241209	21.30	4710	-8.70	20250114	3905	10.12	20250102	8420	-48.93	20240520	3545	21.30	20241209	2.03	N	025820	500	167 억	677432	N	N	4	N	N
64	20250115	100351	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4330	-10	5	-0.23	747071970	173970	9.20	4300	4350	4265	5640	3040	4340	4293.87	2.03	60843	4833	4586	4463	4216	4093	4525	4155	167	1300	500	2770	5	1	33442000	1448	216.50	1.15	12	0.52	20.00	3766.00	8420	20240520	-48.57	3545	20241209	22.14	4710	-8.07	20250114	3905	10.88	20250102	8420	-48.57	20240520	3545	22.14	20241209	2.03	N	025820	500	167 억	677432	N	N	4	N	N
65	20250115	090353	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4300	-40	5	-0.92	150876560	35110	1.86	4300	4320	4270	5640	3040	4340	4295.41	2.03	4590	4833	4586	4463	4216	4093	4525	4155	167	1300	500	2770	5	1	33442000	1438	215.00	1.14	12	0.10	20.00	3766.00	8420	20240520	-48.93	3545	20241209	21.30	4710	-8.70	20250114	3905	10.12	20250102	8420	-48.93	20240520	3545	21.30	20241209	2.03	N	025820	500	167 억	677432	N	N	4	N	N
66	20250114	160350	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4340	-105	5	-2.36	8380464600	1864787	88.47	4680	4710	4340	5770	3115	4445	4494.25	2.67	-214205	4701	4572	4411	4282	4121	4637	4347	167	1325	500	2840	5	1	33442000	1451	217.00	1.15	12	5.58	20.00	3766.00	8420	20240520	-48.46	3545	20241209	22.43	4710	-7.86	20250114	3905	11.14	20250102	8420	-48.46	20240520	3545	22.43	20241209	2.02	N	025820	500	167 억	891447	N	N	4	N	N
67	20250114	150350	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4375	-70	5	-1.57	7935909625	1762755	83.63	4680	4710	4345	5770	3115	4445	4501.99	2.67	-212452	4701	4572	4411	4282	4121	4637	4347	167	1325	500	2840	5	1	33442000	1463	218.75	1.16	12	5.27	20.00	3766.00	8420	20240520	-48.04	3545	20241209	23.41	4710	-7.11	20250114	3905	12.04	20250102	8420	-48.04	20240520	3545	23.41	20241209	2.02	N	025820	500	167 억	891447	N	N	24	N	N
68	20250114	140350	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4370	-75	5	-1.69	7226373880	1601006	75.96	4680	4710	4345	5770	3115	4445	4513.65	2.67	-216264	4701	4572	4411	4282	4121	4637	4347	167	1325	500	2840	5	1	33442000	1461	218.50	1.16	12	4.79	20.00	3766.00	8420	20240520	-48.10	3545	20241209	23.27	4710	-7.22	20250114	3905	11.91	20250102	8420	-48.10	20240520	3545	23.27	20241209	2.02	N	025820	500	167 억	891447	N	N	24	N	N
69	20250114	130349	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4390	-55	5	-1.24	7004156295	1550171	73.55	4680	4710	4345	5770	3115	4445	4518.31	2.67	-212889	4701	4572	4411	4282	4121	4637	4347	167	1325	500	2840	5	1	33442000	1468	219.50	1.17	12	4.64	20.00	3766.00	8420	20240520	-47.86	3545	20241209	23.84	4710	-6.79	20250114	3905	12.42	20250102	8420	-47.86	20240520	3545	23.84	20241209	2.02	N	025820	500	167 억	891447	N	N	24	N	N
70	20250114	120348	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4380	-65	5	-1.46	6877339665	1521229	72.17	4680	4710	4345	5770	3115	4445	4520.91	2.67	-209478	4701	4572	4411	4282	4121	4637	4347	167	1325	500	2840	5	1	33442000	1465	219.00	1.16	12	4.55	20.00	3766.00	8420	20240520	-47.98	3545	20241209	23.55	4710	-7.01	20250114	3905	12.16	20250102	8420	-47.98	20240520	3545	23.55	20241209	2.02	N	025820	500	167 억	891447	N	N	24	N	N
71	20250114	110350	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4400	-45	5	-1.01	6501334195	1435428	68.10	4680	4710	4345	5770	3115	4445	4529.20	2.67	-204077	4701	4572	4411	4282	4121	4637	4347	167	1325	500	2840	5	1	33442000	1471	220.00	1.17	12	4.29	20.00	3766.00	8420	20240520	-47.74	3545	20241209	24.12	4710	-6.58	20250114	3905	12.68	20250102	8420	-47.74	20240520	3545	24.12	20241209	2.02	N	025820	500	167 억	891447	N	N	24	N	N
72	20250114	100349	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4450	5	2	0.11	5929227855	1305859	61.95	4680	4710	4345	5770	3115	4445	4540.48	2.67	-190439	4701	4572	4411	4282	4121	4637	4347	167	1325	500	2840	5	1	33442000	1488	222.50	1.18	12	3.90	20.00	3766.00	8420	20240520	-47.15	3545	20241209	25.53	4710	-5.52	20250114	3905	13.96	20250102	8420	-47.15	20240520	3545	25.53	20241209	2.02	N	025820	500	167 억	891447	N	N	24	N	N
73	20250114	090348	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4560	115	2	2.59	2686430170	577816	27.41	4680	4710	4560	5770	3115	4445	4649.28	2.67	-118008	4701	4572	4411	4282	4121	4637	4347	167	1325	500	2840	5	1	33442000	1525	228.00	1.21	12	1.73	20.00	3766.00	8420	20240520	-45.84	3545	20241209	28.63	4710	-3.18	20250114	3905	16.77	20250102	8420	-45.84	20240520	3545	28.63	20241209	2.02	N	025820	500	167 억	891447	N	N	24	N	N
74	20250113	160346	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4445	105	2	2.42	6927570695	1576860	119.47	4330	4540	4250	5640	3040	4340	4393.34	3.31	-218040	4623	4481	4288	4146	3953	4552	4217	167	1300	500	2770	5	1	33442000	1486	222.25	1.18	12	4.72	20.00	3766.00	8420	20240520	-47.21	3545	20241209	25.39	4540	-2.09	20250113	3905	13.83	20250102	8420	-47.21	20240520	3545	25.39	20241209	2.00	N	025820	500	167 억	1108189	N	N	24	N	N
75	20250113	150346	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4395	55	2	1.27	5072165675	1161345	87.99	4330	4455	4250	5640	3040	4340	4367.61	3.31	-202251	4623	4481	4288	4146	3953	4552	4217	167	1300	500	2770	5	1	33442000	1470	219.75	1.17	12	3.47	20.00	3766.00	8420	20240520	-47.80	3545	20241209	23.98	4455	-1.35	20250113	3905	12.55	20250102	8420	-47.80	20240520	3545	23.98	20241209	2.00	N	025820	500	167 억	1108189	N	N	26	N	N
76	20250113	140344	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4375	35	2	0.81	4548994445	1041829	78.93	4330	4455	4250	5640	3040	4340	4366.48	3.31	-187063	4623	4481	4288	4146	3953	4552	4217	167	1300	500	2770	5	1	33442000	1463	218.75	1.16	12	3.12	20.00	3766.00	8420	20240520	-48.04	3545	20241209	23.41	4455	-1.80	20250113	3905	12.04	20250102	8420	-48.04	20240520	3545	23.41	20241209	2.00	N	025820	500	167 억	1108189	N	N	26	N	N
77	20250113	130341	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4380	40	2	0.92	3427495670	785905	59.54	4330	4455	4250	5640	3040	4340	4361.34	3.31	-155443	4623	4481	4288	4146	3953	4552	4217	167	1300	500	2770	5	1	33442000	1465	219.00	1.16	12	2.35	20.00	3766.00	8420	20240520	-47.98	3545	20241209	23.55	4455	-1.68	20250113	3905	12.16	20250102	8420	-47.98	20240520	3545	23.55	20241209	2.00	N	025820	500	167 억	1108189	N	N	26	N	N
78	20250113	120341	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4280	-60	5	-1.38	990222930	231181	17.52	4330	4330	4250	5640	3040	4340	4282.08	3.31	-25822	4623	4481	4288	4146	3953	4552	4217	167	1300	500	2770	5	1	33442000	1431	214.00	1.14	12	0.69	20.00	3766.00	8420	20240520	-49.17	3545	20241209	20.73	4430	-3.39	20250110	3905	9.60	20250102	8420	-49.17	20240520	3545	20.73	20241209	2.00	N	025820	500	167 억	1108189	N	N	26	N	N
79	20250113	110342	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4270	-70	5	-1.61	808457775	188596	14.29	4330	4330	4250	5640	3040	4340	4285.27	3.31	-31751	4623	4481	4288	4146	3953	4552	4217	167	1300	500	2770	5	1	33442000	1428	213.50	1.13	12	0.56	20.00	3766.00	8420	20240520	-49.29	3545	20241209	20.45	4430	-3.61	20250110	3905	9.35	20250102	8420	-49.29	20240520	3545	20.45	20241209	2.00	N	025820	500	167 억	1108189	N	N	26	N	N
80	20250113	100342	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4270	-70	5	-1.61	567795445	132263	10.02	4330	4330	4265	5640	3040	4340	4291.09	3.31	-18365	4623	4481	4288	4146	3953	4552	4217	167	1300	500	2770	5	1	33442000	1428	213.50	1.13	12	0.40	20.00	3766.00	8420	20240520	-49.29	3545	20241209	20.45	4430	-3.61	20250110	3905	9.35	20250102	8420	-49.29	20240520	3545	20.45	20241209	2.00	N	025820	500	167 억	1108189	N	N	26	N	N
81	20250113	090346	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4285	-55	5	-1.27	173657855	40197	3.05	4330	4330	4280	5640	3040	4340	4317.37	3.31	2311	4623	4481	4288	4146	3953	4552	4217	167	1300	500	2770	5	1	33442000	1433	214.25	1.14	12	0.12	20.00	3766.00	8420	20240520	-49.11	3545	20241209	20.87	4430	-3.27	20250110	3905	9.73	20250102	8420	-49.11	20240520	3545	20.87	20241209	2.00	N	025820	500	167 억	1108189	N	N	26	N	N
82	20250110	160341	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4340	200	2	4.83	5562718110	1303396	1045.34	4160	4430	4095	5380	2900	4140	4267.72	3.29	10097	4196	4167	4126	4097	4056	4147	4077	167	1240	500	2640	5	1	33442000	1451	217.00	1.15	12	3.90	20.00	3766.00	8420	20240520	-48.46	3545	20241209	22.43	4430	-2.03	20250110	3905	11.14	20250102	8420	-48.46	20240520	3545	22.43	20241209	2.00	N	025820	500	167 억	1100734	N	N	26	N	N
83	20250110	150341	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4345	205	2	4.95	5273599985	1236685	991.84	4160	4430	4095	5380	2900	4140	4264.30	3.29	161	4196	4167	4126	4097	4056	4147	4077	167	1240	500	2640	5	1	33442000	1453	217.25	1.15	12	3.70	20.00	3766.00	8420	20240520	-48.40	3545	20241209	22.57	4430	-1.92	20250110	3905	11.27	20250102	8420	-48.40	20240520	3545	22.57	20241209	2.00	N	025820	500	167 억	1100734	N	N	1	N	N
84	20250110	140341	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4260	120	2	2.90	4227419030	993999	797.20	4160	4430	4095	5380	2900	4140	4252.94	3.29	-79113	4196	4167	4126	4097	4056	4147	4077	167	1240	500	2640	5	1	33442000	1425	213.00	1.13	12	2.97	20.00	3766.00	8420	20240520	-49.41	3545	20241209	20.17	4430	-3.84	20250110	3905	9.09	20250102	8420	-49.41	20240520	3545	20.17	20241209	2.00	N	025820	500	167 억	1100734	N	N	1	N	N
85	20250110	130340	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4235	95	2	2.29	3853350205	905722	726.40	4160	4430	4095	5380	2900	4140	4254.45	3.29	-102132	4196	4167	4126	4097	4056	4147	4077	167	1240	500	2640	5	1	33442000	1416	211.75	1.12	12	2.71	20.00	3766.00	8420	20240520	-49.70	3545	20241209	19.46	4430	-4.40	20250110	3905	8.45	20250102	8420	-49.70	20240520	3545	19.46	20241209	2.00	N	025820	500	167 억	1100734	N	N	1	N	N
86	20250110	120340	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4185	45	2	1.09	3524038590	827208	663.43	4160	4430	4095	5380	2900	4140	4260.16	3.29	-112573	4196	4167	4126	4097	4056	4147	4077	167	1240	500	2640	5	1	33442000	1400	209.25	1.11	12	2.47	20.00	3766.00	8420	20240520	-50.30	3545	20241209	18.05	4430	-5.53	20250110	3905	7.17	20250102	8420	-50.30	20240520	3545	18.05	20241209	2.00	N	025820	500	167 억	1100734	N	N	1	N	N
87	20250110	110341	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4150	10	2	0.24	497194925	119704	96.00	4160	4240	4095	5380	2900	4140	4153.54	3.29	4272	4196	4167	4126	4097	4056	4147	4077	167	1240	500	2640	5	1	33442000	1388	207.50	1.10	12	0.36	20.00	3766.00	8420	20240520	-50.71	3545	20241209	17.07	4240	-2.12	20250110	3905	6.27	20250102	8420	-50.71	20240520	3545	17.07	20241209	2.00	N	025820	500	167 억	1100734	N	N	1	N	N
88	20250110	100340	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4140	0	3	0.00	323348890	77521	62.17	4160	4240	4120	5380	2900	4140	4171.11	3.29	4693	4196	4167	4126	4097	4056	4147	4077	167	1240	500	2640	5	1	33442000	1384	207.00	1.10	12	0.23	20.00	3766.00	8420	20240520	-50.83	3545	20241209	16.78	4240	-2.36	20250110	3905	6.02	20250102	8420	-50.83	20240520	3545	16.78	20241209	2.00	N	025820	500	167 억	1100734	N	N	1	N	N
89	20250110	090342	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4150	10	2	0.24	33602690	8105	6.50	4160	4165	4135	5380	2900	4140	4145.92	3.29	-379	4196	4167	4126	4097	4056	4147	4077	167	1240	500	2640	5	1	33442000	1388	207.50	1.10	12	0.02	20.00	3766.00	8420	20240520	-50.71	3545	20241209	17.07	4165	-0.36	20250110	3905	6.27	20250102	8420	-50.71	20240520	3545	17.07	20241209	2.00	N	025820	500	167 억	1100734	N	N	1	N	N
90	20250109	160339	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4140	-10	5	-0.24	502817680	122057	119.24	4150	4155	4085	5390	2905	4150	4119.53	3.31	-6905	4226	4187	4111	4072	3996	4207	4092	167	1240	500	2650	5	1	33442000	1384	207.00	1.10	12	0.36	20.00	3766.00	8420	20240520	-50.83	3545	20241209	16.78	4155	0.00	20250107	3905	6.02	20250102	8420	-50.83	20240520	3545	16.78	20241209	1.98	N	025820	500	167 억	1106237	N	N	1	N	N
91	20250109	150340	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4140	-10	5	-0.24	487313220	118315	115.59	4150	4155	4085	5390	2905	4150	4118.78	3.31	-6944	4226	4187	4111	4072	3996	4207	4092	167	1240	500	2650	5	1	33442000	1384	207.00	1.10	12	0.35	20.00	3766.00	8420	20240520	-50.83	3545	20241209	16.78	4155	0.00	20250107	3905	6.02	20250102	8420	-50.83	20240520	3545	16.78	20241209	1.98	N	025820	500	167 억	1106237	N	N	20	N	N
92	20250109	140340	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4125	-25	5	-0.60	458595030	111381	108.81	4150	4155	4085	5390	2905	4150	4117.35	3.31	-7887	4226	4187	4111	4072	3996	4207	4092	167	1240	500	2650	5	1	33442000	1379	206.25	1.10	12	0.33	20.00	3766.00	8420	20240520	-51.01	3545	20241209	16.36	4155	0.00	20250107	3905	5.63	20250102	8420	-51.01	20240520	3545	16.36	20241209	1.98	N	025820	500	167 억	1106237	N	N	20	N	N
93	20250109	130340	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4130	-20	5	-0.48	412434180	100210	97.90	4150	4155	4085	5390	2905	4150	4115.70	3.31	-7755	4226	4187	4111	4072	3996	4207	4092	167	1240	500	2650	5	1	33442000	1381	206.50	1.10	12	0.30	20.00	3766.00	8420	20240520	-50.95	3545	20241209	16.50	4155	0.00	20250107	3905	5.76	20250102	8420	-50.95	20240520	3545	16.50	20241209	1.98	N	025820	500	167 억	1106237	N	N	20	N	N
94	20250109	120340	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4115	-35	5	-0.84	360280505	87553	85.54	4150	4155	4085	5390	2905	4150	4115.00	3.31	-9418	4226	4187	4111	4072	3996	4207	4092	167	1240	500	2650	5	1	33442000	1376	205.75	1.09	12	0.26	20.00	3766.00	8420	20240520	-51.13	3545	20241209	16.08	4155	0.00	20250107	3905	5.38	20250102	8420	-51.13	20240520	3545	16.08	20241209	1.98	N	025820	500	167 억	1106237	N	N	20	N	N
95	20250109	110340	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4120	-30	5	-0.72	334649575	81319	79.44	4150	4155	4085	5390	2905	4150	4115.27	3.31	-10229	4226	4187	4111	4072	3996	4207	4092	167	1240	500	2650	5	1	33442000	1378	206.00	1.09	12	0.24	20.00	3766.00	8420	20240520	-51.07	3545	20241209	16.22	4155	0.00	20250107	3905	5.51	20250102	8420	-51.07	20240520	3545	16.22	20241209	1.98	N	025820	500	167 억	1106237	N	N	20	N	N
96	20250109	100338	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4120	-30	5	-0.72	174018660	42452	41.47	4150	4150	4085	5390	2905	4150	4099.19	3.31	-3817	4226	4187	4111	4072	3996	4207	4092	167	1240	500	2650	5	1	33442000	1378	206.00	1.09	12	0.13	20.00	3766.00	8420	20240520	-51.07	3545	20241209	16.22	4155	-0.84	20250107	3905	5.51	20250102	8420	-51.07	20240520	3545	16.22	20241209	1.98	N	025820	500	167 억	1106237	N	N	20	N	N
97	20250109	090341	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4110	-40	5	-0.96	7959750	1927	1.88	4150	4150	4110	5390	2905	4150	4130.64	3.31	-1283	4226	4187	4111	4072	3996	4207	4092	167	1240	500	2650	5	1	33442000	1374	205.50	1.09	12	0.01	20.00	3766.00	8420	20240520	-51.19	3545	20241209	15.94	4155	-1.08	20250107	3905	5.25	20250102	8420	-51.19	20240520	3545	15.94	20241209	1.98	N	025820	500	167 억	1106237	N	N	20	N	N
98	20250108	160336	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4150	60	2	1.47	417180890	101763	100.20	4085	4150	4035	5310	2865	4090	4099.23	3.26	14057	4193	4141	4103	4051	4013	4135	4045	167	1220	500	2610	5	1	33442000	1388	207.50	1.10	12	0.30	20.00	3766.00	8420	20240520	-50.71	3545	20241209	17.07	4155	-0.12	20250107	3905	6.27	20250102	8420	-50.71	20240520	3545	17.07	20241209	1.93	N	025820	500	167 억	1090788	N	N	20	N	N
99	20250108	150338	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4125	35	2	0.86	356689230	87146	85.81	4085	4130	4035	5310	2865	4090	4093.01	3.26	11746	4193	4141	4103	4051	4013	4135	4045	167	1220	500	2610	5	1	33442000	1379	206.25	1.10	12	0.26	20.00	3766.00	8420	20240520	-51.01	3545	20241209	16.36	4155	-0.72	20250107	3905	5.63	20250102	8420	-51.01	20240520	3545	16.36	20241209	1.93	N	025820	500	167 억	1090788	N	N	10	N	N
100	20250108	140340	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4110	20	2	0.49	255772815	62652	61.69	4085	4110	4035	5310	2865	4090	4082.44	3.26	8762	4193	4141	4103	4051	4013	4135	4045	167	1220	500	2610	5	1	33442000	1374	205.50	1.09	12	0.19	20.00	3766.00	8420	20240520	-51.19	3545	20241209	15.94	4155	-1.08	20250107	3905	5.25	20250102	8420	-51.19	20240520	3545	15.94	20241209	1.93	N	025820	500	167 억	1090788	N	N	10	N	N
101	20250108	130341	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4100	10	2	0.24	196582800	48225	47.48	4085	4105	4035	5310	2865	4090	4076.37	3.26	7237	4193	4141	4103	4051	4013	4135	4045	167	1220	500	2610	5	1	33442000	1371	205.00	1.09	12	0.14	20.00	3766.00	8420	20240520	-51.31	3545	20241209	15.66	4155	-1.32	20250107	3905	4.99	20250102	8420	-51.31	20240520	3545	15.66	20241209	1.93	N	025820	500	167 억	1090788	N	N	10	N	N
102	20250108	120337	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4090	0	3	0.00	179491945	44049	43.37	4085	4105	4035	5310	2865	4090	4074.82	3.26	6777	4193	4141	4103	4051	4013	4135	4045	167	1220	500	2610	5	1	33442000	1368	204.50	1.09	12	0.13	20.00	3766.00	8420	20240520	-51.43	3545	20241209	15.37	4155	-1.56	20250107	3905	4.74	20250102	8420	-51.43	20240520	3545	15.37	20241209	1.93	N	025820	500	167 억	1090788	N	N	10	N	N
103	20250108	110337	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4090	0	3	0.00	143770695	35321	34.78	4085	4105	4035	5310	2865	4090	4070.40	3.26	4703	4193	4141	4103	4051	4013	4135	4045	167	1220	500	2610	5	1	33442000	1368	204.50	1.09	12	0.11	20.00	3766.00	8420	20240520	-51.43	3545	20241209	15.37	4155	-1.56	20250107	3905	4.74	20250102	8420	-51.43	20240520	3545	15.37	20241209	1.93	N	025820	500	167 억	1090788	N	N	10	N	N
104	20250108	100338	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4075	-15	5	-0.37	121638075	29904	29.44	4085	4105	4035	5310	2865	4090	4067.62	3.26	3036	4193	4141	4103	4051	4013	4135	4045	167	1220	500	2610	5	1	33442000	1363	203.75	1.08	12	0.09	20.00	3766.00	8420	20240520	-51.60	3545	20241209	14.95	4155	-1.93	20250107	3905	4.35	20250102	8420	-51.60	20240520	3545	14.95	20241209	1.93	N	025820	500	167 억	1090788	N	N	10	N	N
105	20250108	090340	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4055	-35	5	-0.86	3247950	801	0.79	4085	4090	4035	5310	2865	4090	4054.87	3.26	-463	4193	4141	4103	4051	4013	4135	4045	167	1220	500	2610	5	1	33442000	1356	202.75	1.08	12	0.00	20.00	3766.00	8420	20240520	-51.84	3545	20241209	14.39	4155	-2.41	20250107	3905	3.84	20250102	8420	-51.84	20240520	3545	14.39	20241209	1.93	N	025820	500	167 억	1090788	N	N	10	N	N
106	20250107	160335	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4090	-20	5	-0.49	412031425	100688	89.85	4090	4155	4065	5340	2880	4110	4092.16	3.31	-12278	4156	4132	4091	4067	4026	4145	4080	167	1230	500	2630	5	1	33442000	1368	204.50	1.09	12	0.30	20.00	3766.00	8420	20240520	-51.43	3545	20241209	15.37	4155	-1.56	20250107	3905	4.74	20250102	8420	-51.43	20240520	3545	15.37	20241209	1.97	N	025820	500	167 억	1105498	N	N	10	N	N
107	20250107	150336	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4065	-45	5	-1.09	373292660	91185	81.37	4090	4155	4065	5340	2880	4110	4093.79	3.31	-12386	4156	4132	4091	4067	4026	4145	4080	167	1230	500	2630	5	1	33442000	1359	203.25	1.08	12	0.27	20.00	3766.00	8420	20240520	-51.72	3545	20241209	14.67	4155	-2.17	20250107	3905	4.10	20250102	8420	-51.72	20240520	3545	14.67	20241209	1.97	N	025820	500	167 억	1105498	N	N	0	N	N
108	20250107	140336	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4080	-30	5	-0.73	326779210	79765	71.18	4090	4155	4075	5340	2880	4110	4096.77	3.31	-13234	4156	4132	4091	4067	4026	4145	4080	167	1230	500	2630	5	1	33442000	1364	204.00	1.08	12	0.24	20.00	3766.00	8420	20240520	-51.54	3545	20241209	15.09	4155	-1.81	20250107	3905	4.48	20250102	8420	-51.54	20240520	3545	15.09	20241209	1.97	N	025820	500	167 억	1105498	N	N	0	N	N
109	20250107	130336	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4080	-30	5	-0.73	304263790	74249	66.26	4090	4155	4080	5340	2880	4110	4097.88	3.31	-14836	4156	4132	4091	4067	4026	4145	4080	167	1230	500	2630	5	1	33442000	1364	204.00	1.08	12	0.22	20.00	3766.00	8420	20240520	-51.54	3545	20241209	15.09	4155	-1.81	20250107	3905	4.48	20250102	8420	-51.54	20240520	3545	15.09	20241209	1.97	N	025820	500	167 억	1105498	N	N	0	N	N
110	20250107	120336	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4090	-20	5	-0.49	283679850	69209	61.76	4090	4155	4080	5340	2880	4110	4098.89	3.31	-16513	4156	4132	4091	4067	4026	4145	4080	167	1230	500	2630	5	1	33442000	1368	204.50	1.09	12	0.21	20.00	3766.00	8420	20240520	-51.43	3545	20241209	15.37	4155	-1.56	20250107	3905	4.74	20250102	8420	-51.43	20240520	3545	15.37	20241209	1.97	N	025820	500	167 억	1105498	N	N	0	N	N
111	20250107	110334	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4095	-15	5	-0.36	231612660	56498	50.42	4090	4155	4080	5340	2880	4110	4099.48	3.31	-11967	4156	4132	4091	4067	4026	4145	4080	167	1230	500	2630	5	1	33442000	1369	204.75	1.09	12	0.17	20.00	3766.00	8420	20240520	-51.37	3545	20241209	15.51	4155	-1.44	20250107	3905	4.87	20250102	8420	-51.37	20240520	3545	15.51	20241209	1.97	N	025820	500	167 억	1105498	N	N	0	N	N
112	20250107	100339	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4105	-5	5	-0.12	157071480	38265	34.15	4090	4155	4090	5340	2880	4110	4104.83	3.31	-5108	4156	4132	4091	4067	4026	4145	4080	167	1230	500	2630	5	1	33442000	1373	205.25	1.09	12	0.11	20.00	3766.00	8420	20240520	-51.25	3545	20241209	15.80	4155	-1.20	20250107	3905	5.12	20250102	8420	-51.25	20240520	3545	15.80	20241209	1.97	N	025820	500	167 억	1105498	N	N	0	N	N
113	20250107	090336	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4140	30	2	0.73	41804245	10185	9.09	4090	4155	4090	5340	2880	4110	4104.49	3.31	1575	4156	4132	4091	4067	4026	4145	4080	167	1230	500	2630	5	1	33442000	1384	207.00	1.10	12	0.03	20.00	3766.00	8420	20240520	-50.83	3545	20241209	16.78	4155	-0.36	20250107	3905	6.02	20250102	8420	-50.83	20240520	3545	16.78	20241209	1.97	N	025820	500	167 억	1105498	N	N	0	N	N
114	20250106	160331	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4110	65	2	1.61	454358430	111130	119.40	4080	4115	4050	5250	2835	4045	4088.33	3.20	36847	4121	4082	4041	4002	3961	4102	4022	167	1205	500	2580	5	1	33442000	1374	205.50	1.09	12	0.33	20.00	3766.00	8420	20240520	-51.19	3545	20241209	15.94	4115	-0.12	20250106	3905	5.25	20250102	8420	-51.19	20240520	3545	15.94	20241209	2.00	N	025820	500	167 억	1069178	N	N	0	N	N
115	20250106	150333	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4100	55	2	1.36	399989720	97898	105.19	4080	4110	4050	5250	2835	4045	4085.78	3.20	29259	4121	4082	4041	4002	3961	4102	4022	167	1205	500	2580	5	1	33442000	1371	205.00	1.09	12	0.29	20.00	3766.00	8420	20240520	-51.31	3545	20241209	15.66	4110	-0.24	20250106	3905	4.99	20250102	8420	-51.31	20240520	3545	15.66	20241209	2.00	N	025820	500	167 억	1069178	N	N	0	N	N
116	20250106	140333	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4095	50	2	1.24	324992070	79609	85.54	4080	4100	4050	5250	2835	4045	4082.35	3.20	16873	4121	4082	4041	4002	3961	4102	4022	167	1205	500	2580	5	1	33442000	1369	204.75	1.09	12	0.24	20.00	3766.00	8420	20240520	-51.37	3545	20241209	15.51	4100	-0.12	20250106	3905	4.87	20250102	8420	-51.37	20240520	3545	15.51	20241209	2.00	N	025820	500	167 억	1069178	N	N	0	N	N
117	20250106	130331	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4100	55	2	1.36	292923725	71781	77.13	4080	4100	4050	5250	2835	4045	4080.80	3.20	12328	4121	4082	4041	4002	3961	4102	4022	167	1205	500	2580	5	1	33442000	1371	205.00	1.09	12	0.21	20.00	3766.00	8420	20240520	-51.31	3545	20241209	15.66	4100	0.00	20250106	3905	4.99	20250102	8420	-51.31	20240520	3545	15.66	20241209	2.00	N	025820	500	167 억	1069178	N	N	0	N	N
118	20250106	120330	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4085	40	2	0.99	213797420	52456	56.36	4080	4100	4050	5250	2835	4045	4075.75	3.20	366	4121	4082	4041	4002	3961	4102	4022	167	1205	500	2580	5	1	33442000	1366	204.25	1.08	12	0.16	20.00	3766.00	8420	20240520	-51.48	3545	20241209	15.23	4100	-0.37	20250106	3905	4.61	20250102	8420	-51.48	20240520	3545	15.23	20241209	2.00	N	025820	500	167 억	1069178	N	N	0	N	N
119	20250106	110331	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4095	50	2	1.24	141954740	34905	37.50	4080	4100	4050	5250	2835	4045	4066.89	3.20	1876	4121	4082	4041	4002	3961	4102	4022	167	1205	500	2580	5	1	33442000	1369	204.75	1.09	12	0.10	20.00	3766.00	8420	20240520	-51.37	3545	20241209	15.51	4100	-0.12	20250106	3905	4.87	20250102	8420	-51.37	20240520	3545	15.51	20241209	2.00	N	025820	500	167 억	1069178	N	N	0	N	N
120	20250106	100330	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4060	15	2	0.37	67901110	16717	17.96	4080	4100	4050	5250	2835	4045	4061.80	3.20	2410	4121	4082	4041	4002	3961	4102	4022	167	1205	500	2580	5	1	33442000	1358	203.00	1.08	12	0.05	20.00	3766.00	8420	20240520	-51.78	3545	20241209	14.53	4100	-0.98	20250106	3905	3.97	20250102	8420	-51.78	20240520	3545	14.53	20241209	2.00	N	025820	500	167 억	1069178	N	N	0	N	N
121	20250106	090328	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4100	55	2	1.36	8265040	2019	2.17	4080	4100	4080	5250	2835	4045	4093.63	3.20	-51	4121	4082	4041	4002	3961	4102	4022	167	1205	500	2580	5	1	33442000	1371	205.00	1.09	12	0.01	20.00	3766.00	8420	20240520	-51.31	3545	20241209	15.66	4100	0.00	20250106	3905	4.99	20250102	8420	-51.31	20240520	3545	15.66	20241209	2.00	N	025820	500	167 억	1069178	N	N	0	N	N
122	20250103	160329	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4045	5	2	0.12	375981205	92897	74.51	4000	4080	4000	5250	2830	4040	4047.29	3.14	17336	4136	4087	3996	3947	3856	4112	3972	167	1210	500	2580	5	1	33442000	1353	202.25	1.07	12	0.28	20.00	3766.00	8420	20240520	-51.96	3545	20241209	14.10	4080	-0.86	20250103	3905	3.59	20250102	8420	-51.96	20240520	3545	14.10	20241209	2.02	N	025820	500	167 억	1050489	N	N	0	N	N
123	20250103	150329	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4055	15	2	0.37	351004800	86724	69.56	4000	4080	4000	5250	2830	4040	4047.38	3.14	15855	4136	4087	3996	3947	3856	4112	3972	167	1210	500	2580	5	1	33442000	1356	202.75	1.08	12	0.26	20.00	3766.00	8420	20240520	-51.84	3545	20241209	14.39	4080	-0.61	20250103	3905	3.84	20250102	8420	-51.84	20240520	3545	14.39	20241209	2.02	N	025820	500	167 억	1050489	N	N	0	N	N
124	20250103	140329	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4055	15	2	0.37	324776660	80253	64.37	4000	4080	4000	5250	2830	4040	4046.91	3.14	12393	4136	4087	3996	3947	3856	4112	3972	167	1210	500	2580	5	1	33442000	1356	202.75	1.08	12	0.24	20.00	3766.00	8420	20240520	-51.84	3545	20241209	14.39	4080	-0.61	20250103	3905	3.84	20250102	8420	-51.84	20240520	3545	14.39	20241209	2.02	N	025820	500	167 억	1050489	N	N	0	N	N
125	20250103	130329	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4055	15	2	0.37	286974495	70915	56.88	4000	4080	4000	5250	2830	4040	4046.74	3.14	13553	4136	4087	3996	3947	3856	4112	3972	167	1210	500	2580	5	1	33442000	1356	202.75	1.08	12	0.21	20.00	3766.00	8420	20240520	-51.84	3545	20241209	14.39	4080	-0.61	20250103	3905	3.84	20250102	8420	-51.84	20240520	3545	14.39	20241209	2.02	N	025820	500	167 억	1050489	N	N	0	N	N
126	20250103	120329	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4065	25	2	0.62	257068705	63549	50.97	4000	4080	4000	5250	2830	4040	4045.20	3.14	9069	4136	4087	3996	3947	3856	4112	3972	167	1210	500	2580	5	1	33442000	1359	203.25	1.08	12	0.19	20.00	3766.00	8420	20240520	-51.72	3545	20241209	14.67	4080	-0.37	20250103	3905	4.10	20250102	8420	-51.72	20240520	3545	14.67	20241209	2.02	N	025820	500	167 억	1050489	N	N	0	N	N
127	20250103	110329	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4050	10	2	0.25	211396575	52287	41.94	4000	4080	4000	5250	2830	4040	4043.00	3.14	774	4136	4087	3996	3947	3856	4112	3972	167	1210	500	2580	5	1	33442000	1354	202.50	1.08	12	0.16	20.00	3766.00	8420	20240520	-51.90	3545	20241209	14.25	4080	-0.74	20250103	3905	3.71	20250102	8420	-51.90	20240520	3545	14.25	20241209	2.02	N	025820	500	167 억	1050489	N	N	0	N	N
128	20250103	100328	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4050	10	2	0.25	144465290	35710	28.64	4000	4080	4000	5250	2830	4040	4045.51	3.14	-8755	4136	4087	3996	3947	3856	4112	3972	167	1210	500	2580	5	1	33442000	1354	202.50	1.08	12	0.11	20.00	3766.00	8420	20240520	-51.90	3545	20241209	14.25	4080	-0.74	20250103	3905	3.71	20250102	8420	-51.90	20240520	3545	14.25	20241209	2.02	N	025820	500	167 억	1050489	N	N	0	N	N
129	20250103	090330	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4055	15	2	0.37	23072260	5726	4.59	4000	4055	4000	5250	2830	4040	4029.39	3.14	3631	4136	4087	3996	3947	3856	4112	3972	167	1210	500	2580	5	1	33442000	1356	202.75	1.08	12	0.02	20.00	3766.00	8420	20240520	-51.84	3545	20241209	14.39	4055	0.00	20250103	3905	3.84	20250102	8420	-51.84	20240520	3545	14.39	20241209	2.02	N	025820	500	167 억	1050489	N	N	0	N	N
130	20250102	160327	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4040	95	2	2.41	489410310	122048	149.61	3905	4045	3905	5120	2765	3945	4009.98	2.97	57241	4031	3987	3921	3877	3811	4010	3900	167	1175	500	2520	5	1	33442000	1351	202.00	1.07	12	0.36	20.00	3766.00	8420	20240520	-52.02	3545	20241209	13.96	4045	-0.12	20250102	3905	3.46	20250102	8420	-52.02	20240520	3545	13.96	20241209	2.02	N	025820	500	167 억	991847	N	N	0	N	N
131	20250102	150328	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4030	85	2	2.15	444580250	110932	135.99	3905	4045	3905	5120	2765	3945	4007.68	2.97	56301	4031	3987	3921	3877	3811	4010	3900	167	1175	500	2520	5	1	33442000	1348	201.50	1.07	12	0.33	20.00	3766.00	8420	20240520	-52.14	3545	20241209	13.68	4045	-0.37	20250102	3905	3.20	20250102	8420	-52.14	20240520	3545	13.68	20241209	2.02	N	025820	500	167 억	991847	N	N	0	N	N
132	20250102	140326	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4010	65	2	1.65	379184010	94681	116.06	3905	4045	3905	5120	2765	3945	4004.86	2.97	51644	4031	3987	3921	3877	3811	4010	3900	167	1175	500	2520	5	1	33442000	1341	200.50	1.06	12	0.28	20.00	3766.00	8420	20240520	-52.38	3545	20241209	13.12	4045	-0.87	20250102	3905	2.69	20250102	8420	-52.38	20240520	3545	13.12	20241209	2.02	N	025820	500	167 억	991847	N	N	0	N	N
133	20250102	130327	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4025	80	2	2.03	351679965	87836	107.67	3905	4045	3905	5120	2765	3945	4003.82	2.97	48672	4031	3987	3921	3877	3811	4010	3900	167	1175	500	2520	5	1	33442000	1346	201.25	1.07	12	0.26	20.00	3766.00	8420	20240520	-52.20	3545	20241209	13.54	4045	-0.49	20250102	3905	3.07	20250102	8420	-52.20	20240520	3545	13.54	20241209	2.02	N	025820	500	167 억	991847	N	N	0	N	N
134	20250102	120327	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4030	85	2	2.15	307052715	76725	94.05	3905	4045	3905	5120	2765	3945	4001.99	2.97	44177	4031	3987	3921	3877	3811	4010	3900	167	1175	500	2520	5	1	33442000	1348	201.50	1.07	12	0.23	20.00	3766.00	8420	20240520	-52.14	3545	20241209	13.68	4045	-0.37	20250102	3905	3.20	20250102	8420	-52.14	20240520	3545	13.68	20241209	2.02	N	025820	500	167 억	991847	N	N	0	N	N
135	20250102	110319	55	60.00	KOSPI	금속	N	N	N	Y	60	N	4040	95	2	2.41	272723720	68206	83.61	3905	4045	3905	5120	2765	3945	3998.53	2.97	45468	4031	3987	3921	3877	3811	4010	3900	167	1175	500	2520	5	1	33442000	1351	202.00	1.07	12	0.20	20.00	3766.00	8420	20240520	-52.02	3545	20241209	13.96	4045	-0.12	20250102	3905	3.46	20250102	8420	-52.02	20240520	3545	13.96	20241209	2.02	N	025820	500	167 억	991847	N	N	0	N	N
136	20250102	100325	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3930	-15	5	-0.38	30105765	7705	9.45	3905	3930	3905	5120	2765	3945	3907.30	2.97	799	4031	3987	3921	3877	3811	4010	3900	167	1175	500	2520	5	1	33442000	1314	196.50	1.04	12	0.02	20.00	3766.00	8420	20240520	-53.33	3545	20241209	10.86	3930	0.00	20250102	3905	0.64	20250102	8420	-53.33	20240520	3545	10.86	20241209	2.02	N	025820	500	167 억	991847	N	N	0	N	N
137	20250102	090324	55	60.00	KOSPI	금속	N	N	N	Y	60	N	3945	0	3	0.00	0	0	0.00	0	0	0	5120	2765	3945	0.00	2.97	0	4031	3987	3921	3877	3811	4010	3900	167	1175	500	2520	5	1	33442000	1319	197.25	1.05	12	0.00	20.00	3766.00	8420	20240520	-53.15	3545	20241209	11.28	0	0.00	0	0	0.00	0	8420	-53.15	20240520	3545	11.28	20241209	2.02	N	025820	500	167 억	991847	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History