KissMeData/100090/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

60 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	160758	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12500	200	2	1.63	1646585230	131642	40.87	12340	12800	12270	15990	8610	12300	12508.07	5.49	-23864	13653	12976	12323	11646	10993	12650	11320	296	3690	500	8850	10	1	59195568	7399	12.87	1.07	12	0.22	971.00	11734.00	19010	20240117	-34.25	10300	20240805	21.36	14200	-11.97	20250114	11670	7.11	20250123	18290	-31.66	20240124	10300	21.36	20240805	1.08	N	100090	500	295 억	3252572	N	N	1087	N	N
3	20250124	150757	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12550	250	2	2.03	1567371870	125316	38.91	12340	12800	12270	15990	8610	12300	12507.36	5.49	-22726	13653	12976	12323	11646	10993	12650	11320	296	3690	500	8850	10	1	59195568	7429	12.92	1.07	12	0.21	971.00	11734.00	19010	20240117	-33.98	10300	20240805	21.84	14200	-11.62	20250114	11670	7.54	20250123	18290	-31.38	20240124	10300	21.84	20240805	1.08	N	100090	500	295 억	3252572	N	N	2109	N	N
4	20250124	140756	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12580	280	2	2.28	1376156220	110120	34.19	12340	12800	12270	15990	8610	12300	12496.88	5.49	-17661	13653	12976	12323	11646	10993	12650	11320	296	3690	500	8850	10	1	59195568	7447	12.96	1.07	12	0.19	971.00	11734.00	19010	20240117	-33.82	10300	20240805	22.14	14200	-11.41	20250114	11670	7.80	20250123	18290	-31.22	20240124	10300	22.14	20240805	1.08	N	100090	500	295 억	3252572	N	N	2109	N	N
5	20250124	130758	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12610	310	2	2.52	1196519570	95829	29.75	12340	12800	12270	15990	8610	12300	12485.99	5.49	-12574	13653	12976	12323	11646	10993	12650	11320	296	3690	500	8850	10	1	59195568	7465	12.99	1.07	12	0.16	971.00	11734.00	19010	20240117	-33.67	10300	20240805	22.43	14200	-11.20	20250114	11670	8.05	20250123	18290	-31.06	20240124	10300	22.43	20240805	1.08	N	100090	500	295 억	3252572	N	N	2109	N	N
6	20250124	120755	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12540	240	2	1.95	1032541850	82811	25.71	12340	12800	12270	15990	8610	12300	12468.66	5.49	-9197	13653	12976	12323	11646	10993	12650	11320	296	3690	500	8850	10	1	59195568	7423	12.91	1.07	12	0.14	971.00	11734.00	19010	20240117	-34.03	10300	20240805	21.75	14200	-11.69	20250114	11670	7.46	20250123	18290	-31.44	20240124	10300	21.75	20240805	1.08	N	100090	500	295 억	3252572	N	N	2109	N	N
7	20250124	110757	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12380	80	2	0.65	709184510	57059	17.71	12340	12800	12270	15990	8610	12300	12428.97	5.49	-14182	13653	12976	12323	11646	10993	12650	11320	296	3690	500	8850	10	1	59195568	7328	12.75	1.06	12	0.10	971.00	11734.00	19010	20240117	-34.88	10300	20240805	20.19	14200	-12.82	20250114	11670	6.08	20250123	18290	-32.31	20240124	10300	20.19	20240805	1.08	N	100090	500	295 억	3252572	N	N	2109	N	N
8	20250124	100754	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12300	0	3	0.00	512128870	41140	12.77	12340	12800	12270	15990	8610	12300	12448.44	5.49	-18572	13653	12976	12323	11646	10993	12650	11320	296	3690	500	8850	10	1	59195568	7281	12.67	1.05	12	0.07	971.00	11734.00	19010	20240117	-35.30	10300	20240805	19.42	14200	-13.38	20250114	11670	5.40	20250123	18290	-32.75	20240124	10300	19.42	20240805	1.08	N	100090	500	295 억	3252572	N	N	2109	N	N
9	20250124	090758	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12470	170	2	1.38	194137700	15375	4.77	12340	12800	12340	15990	8610	12300	12626.84	5.49	-9053	13653	12976	12323	11646	10993	12650	11320	296	3690	500	8850	10	1	59195568	7382	12.84	1.06	12	0.03	971.00	11734.00	19010	20240117	-34.40	10300	20240805	21.07	14200	-12.18	20250114	11670	6.86	20250123	18290	-31.82	20240124	10300	21.07	20240805	1.08	N	100090	500	295 억	3252572	N	N	2109	N	N
10	20250123	160753	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12300	-590	5	-4.58	4008820910	321232	112.98	12950	13000	11670	16750	9030	12890	12480.18	5.41	51008	13356	13122	12966	12732	12576	13045	12655	296	3860	500	9280	10	1	59195568	7281	12.67	1.05	12	0.54	971.00	11734.00	19260	20240116	-36.14	10300	20240805	19.42	14200	-13.38	20250114	11670	5.40	20250123	18300	-32.79	20240123	10300	19.42	20240805	0.99	N	100090	500	295 억	3201661	N	N	2109	N	N
11	20250123	150752	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12280	-610	5	-4.73	3800385880	304279	107.02	12950	13000	11670	16750	9030	12890	12489.73	5.41	54276	13356	13122	12966	12732	12576	13045	12655	296	3860	500	9280	10	1	59195568	7269	12.65	1.05	12	0.51	971.00	11734.00	19260	20240116	-36.24	10300	20240805	19.22	14200	-13.52	20250114	11670	5.23	20250123	18300	-32.90	20240123	10300	19.22	20240805	0.99	N	100090	500	295 억	3201661	N	N	1001	N	N
12	20250123	140753	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12360	-530	5	-4.11	2386833240	189593	66.68	12950	13000	12360	16750	9030	12890	12589.16	5.41	3677	13356	13122	12966	12732	12576	13045	12655	296	3860	500	9280	10	1	59195568	7317	12.73	1.05	12	0.32	971.00	11734.00	19260	20240116	-35.83	10300	20240805	20.00	14200	-12.96	20250114	12360	0.00	20250123	18300	-32.46	20240123	10300	20.00	20240805	0.99	N	100090	500	295 억	3201661	N	N	1001	N	N
13	20250123	130752	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12580	-310	5	-2.40	1620603910	128169	45.08	12950	13000	12530	16750	9030	12890	12644.17	5.41	3880	13356	13122	12966	12732	12576	13045	12655	296	3860	500	9280	10	1	59195568	7447	12.96	1.07	12	0.22	971.00	11734.00	19260	20240116	-34.68	10300	20240805	22.14	14200	-11.41	20250114	12530	0.40	20250123	18300	-31.26	20240123	10300	22.14	20240805	0.99	N	100090	500	295 억	3201661	N	N	1001	N	N
14	20250123	120753	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12580	-310	5	-2.40	1476344790	116692	41.04	12950	13000	12530	16750	9030	12890	12651.52	5.41	-466	13356	13122	12966	12732	12576	13045	12655	296	3860	500	9280	10	1	59195568	7447	12.96	1.07	12	0.20	971.00	11734.00	19260	20240116	-34.68	10300	20240805	22.14	14200	-11.41	20250114	12530	0.40	20250123	18300	-31.26	20240123	10300	22.14	20240805	0.99	N	100090	500	295 억	3201661	N	N	1001	N	N
15	20250123	110744	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12530	-360	5	-2.79	1091485100	86039	30.26	12950	13000	12530	16750	9030	12890	12685.80	5.41	-21896	13356	13122	12966	12732	12576	13045	12655	296	3860	500	9280	10	1	59195568	7417	12.90	1.07	12	0.15	971.00	11734.00	19260	20240116	-34.94	10300	20240805	21.65	14200	-11.76	20250114	12530	0.00	20250123	18300	-31.53	20240123	10300	21.65	20240805	0.99	N	100090	500	295 억	3201661	N	N	1001	N	N
16	20250123	100752	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12710	-180	5	-1.40	620316890	48716	17.13	12950	13000	12620	16750	9030	12890	12733.15	5.41	-12971	13356	13122	12966	12732	12576	13045	12655	296	3860	500	9280	10	1	59195568	7524	13.09	1.08	12	0.08	971.00	11734.00	19260	20240116	-34.01	10300	20240805	23.40	14200	-10.49	20250114	12620	0.71	20250123	18300	-30.55	20240123	10300	23.40	20240805	0.99	N	100090	500	295 억	3201661	N	N	1001	N	N
17	20250123	090752	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12830	-60	5	-0.47	76638640	5946	2.09	12950	13000	12810	16750	9030	12890	12889.10	5.41	-3771	13356	13122	12966	12732	12576	13045	12655	296	3860	500	9280	10	1	59195568	7595	13.21	1.09	12	0.01	971.00	11734.00	19260	20240116	-33.39	10300	20240805	24.56	14200	-9.65	20250114	12810	0.16	20250123	18300	-29.89	20240123	10300	24.56	20240805	0.99	N	100090	500	295 억	3201661	N	N	1001	N	N
18	20250122	160746	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12890	-210	5	-1.60	3671442160	283944	66.30	13100	13200	12810	17030	9170	13100	12930.04	5.23	26347	14566	13832	13366	12632	12166	13600	12400	296	3930	500	9430	10	1	59195568	7630	13.27	1.10	12	0.48	971.00	11734.00	19760	20240115	-34.77	10300	20240805	25.15	14200	-9.23	20250114	12810	0.62	20250122	18300	-29.56	20240123	10300	25.15	20240805	0.99	N	100090	500	295 억	3095071	N	N	1001	N	N
19	20250122	150747	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12910	-190	5	-1.45	3414014770	264028	61.65	13100	13200	12810	17030	9170	13100	12930.37	5.23	27176	14566	13832	13366	12632	12166	13600	12400	296	3930	500	9430	10	1	59195568	7642	13.30	1.10	12	0.45	971.00	11734.00	19760	20240115	-34.67	10300	20240805	25.34	14200	-9.08	20250114	12810	0.78	20250122	18300	-29.45	20240123	10300	25.34	20240805	0.99	N	100090	500	295 억	3095071	N	N	1140	N	N
20	20250122	140746	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12920	-180	5	-1.37	2899242600	224153	52.34	13100	13200	12810	17030	9170	13100	12934.06	5.23	23574	14566	13832	13366	12632	12166	13600	12400	296	3930	500	9430	10	1	59195568	7648	13.31	1.10	12	0.38	971.00	11734.00	19760	20240115	-34.62	10300	20240805	25.44	14200	-9.01	20250114	12810	0.86	20250122	18300	-29.40	20240123	10300	25.44	20240805	0.99	N	100090	500	295 억	3095071	N	N	1140	N	N
21	20250122	130748	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12940	-160	5	-1.22	2421905030	187192	43.71	13100	13200	12810	17030	9170	13100	12937.91	5.23	21141	14566	13832	13366	12632	12166	13600	12400	296	3930	500	9430	10	1	59195568	7660	13.33	1.10	12	0.32	971.00	11734.00	19760	20240115	-34.51	10300	20240805	25.63	14200	-8.87	20250114	12810	1.01	20250122	18300	-29.29	20240123	10300	25.63	20240805	0.99	N	100090	500	295 억	3095071	N	N	1140	N	N
22	20250122	120745	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12990	-110	5	-0.84	1923260410	148747	34.73	13100	13200	12810	17030	9170	13100	12929.51	5.23	13651	14566	13832	13366	12632	12166	13600	12400	296	3930	500	9430	10	1	59195568	7690	13.38	1.11	12	0.25	971.00	11734.00	19760	20240115	-34.26	10300	20240805	26.12	14200	-8.52	20250114	12810	1.41	20250122	18300	-29.02	20240123	10300	26.12	20240805	0.99	N	100090	500	295 억	3095071	N	N	1140	N	N
23	20250122	110747	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12950	-150	5	-1.15	1398443600	108282	25.28	13100	13200	12810	17030	9170	13100	12914.49	5.23	3071	14566	13832	13366	12632	12166	13600	12400	296	3930	500	9430	10	1	59195568	7666	13.34	1.10	12	0.18	971.00	11734.00	19760	20240115	-34.46	10300	20240805	25.73	14200	-8.80	20250114	12810	1.09	20250122	18300	-29.23	20240123	10300	25.73	20240805	0.99	N	100090	500	295 억	3095071	N	N	1140	N	N
24	20250122	100747	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12860	-240	5	-1.83	749892160	58188	13.59	13100	13200	12810	17030	9170	13100	12886.67	5.23	-5010	14566	13832	13366	12632	12166	13600	12400	296	3930	500	9430	10	1	59195568	7613	13.24	1.10	12	0.10	971.00	11734.00	19760	20240115	-34.92	10300	20240805	24.85	14200	-9.44	20250114	12810	0.39	20250122	18300	-29.73	20240123	10300	24.85	20240805	0.99	N	100090	500	295 억	3095071	N	N	1140	N	N
25	20250122	090748	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12850	-250	5	-1.91	313897490	24262	5.67	13100	13200	12840	17030	9170	13100	12936.48	5.23	-8726	14566	13832	13366	12632	12166	13600	12400	296	3930	500	9430	10	1	59195568	7607	13.23	1.10	12	0.04	971.00	11734.00	19760	20240115	-34.97	10300	20240805	24.76	14200	-9.51	20250114	12840	0.08	20250122	18300	-29.78	20240123	10300	24.76	20240805	0.99	N	100090	500	295 억	3095071	N	N	1140	N	N
26	20250121	160742	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13100	-910	5	-6.50	5633561990	427436	404.55	14100	14100	12900	18210	9810	14010	13180.01	5.32	-62203	14343	14176	13913	13746	13483	14260	13830	296	4200	500	10080	10	1	59195568	7755	13.49	1.12	12	0.72	971.00	11734.00	19810	20240112	-33.87	10300	20240805	27.18	14200	-7.75	20250114	12870	1.79	20250102	18300	-28.42	20240123	10300	27.18	20240805	1.00	N	100090	500	295 억	3152032	N	N	1140	N	N
27	20250121	150744	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13160	-850	5	-6.07	5461521730	414331	392.14	14100	14100	12900	18210	9810	14010	13181.54	5.32	-61099	14343	14176	13913	13746	13483	14260	13830	296	4200	500	10080	10	1	59195568	7790	13.55	1.12	12	0.70	971.00	11734.00	19810	20240112	-33.57	10300	20240805	27.77	14200	-7.32	20250114	12870	2.25	20250102	18300	-28.09	20240123	10300	27.77	20240805	1.00	N	100090	500	295 억	3152032	N	N	1352	N	N
28	20250121	140745	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13110	-900	5	-6.42	5066173860	384244	363.67	14100	14100	12900	18210	9810	14010	13184.78	5.32	-63939	14343	14176	13913	13746	13483	14260	13830	296	4200	500	10080	10	1	59195568	7761	13.50	1.12	12	0.65	971.00	11734.00	19810	20240112	-33.82	10300	20240805	27.28	14200	-7.68	20250114	12870	1.86	20250102	18300	-28.36	20240123	10300	27.28	20240805	1.00	N	100090	500	295 억	3152032	N	N	1352	N	N
29	20250121	130744	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13140	-870	5	-6.21	4248689070	322042	304.80	14100	14100	12900	18210	9810	14010	13192.97	5.32	-76830	14343	14176	13913	13746	13483	14260	13830	296	4200	500	10080	10	1	59195568	7778	13.53	1.12	12	0.54	971.00	11734.00	19810	20240112	-33.67	10300	20240805	27.57	14200	-7.46	20250114	12870	2.10	20250102	18300	-28.20	20240123	10300	27.57	20240805	1.00	N	100090	500	295 억	3152032	N	N	1352	N	N
30	20250121	120735	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12990	-1020	5	-7.28	3795872860	287392	272.00	14100	14100	12900	18210	9810	14010	13208.00	5.32	-81946	14343	14176	13913	13746	13483	14260	13830	296	4200	500	10080	10	1	59195568	7690	13.38	1.11	12	0.49	971.00	11734.00	19810	20240112	-34.43	10300	20240805	26.12	14200	-8.52	20250114	12870	0.93	20250102	18300	-29.02	20240123	10300	26.12	20240805	1.00	N	100090	500	295 억	3152032	N	N	1352	N	N
31	20250121	110706	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12950	-1060	5	-7.57	3291886900	248620	235.31	14100	14100	12900	18210	9810	14010	13240.64	5.32	-87869	14343	14176	13913	13746	13483	14260	13830	296	4200	500	10080	10	1	59195568	7666	13.34	1.10	12	0.42	971.00	11734.00	19810	20240112	-34.63	10300	20240805	25.73	14200	-8.80	20250114	12870	0.62	20250102	18300	-29.23	20240123	10300	25.73	20240805	1.00	N	100090	500	295 억	3152032	N	N	1352	N	N
32	20250121	100701	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13140	-870	5	-6.21	2394916210	179589	169.97	14100	14100	12900	18210	9810	14010	13335.54	5.32	-76171	14343	14176	13913	13746	13483	14260	13830	296	4200	500	10080	10	1	59195568	7778	13.53	1.12	12	0.30	971.00	11734.00	19810	20240112	-33.67	10300	20240805	27.57	14200	-7.46	20250114	12870	2.10	20250102	18300	-28.20	20240123	10300	27.57	20240805	1.00	N	100090	500	295 억	3152032	N	N	1352	N	N
33	20250121	090745	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13710	-300	5	-2.14	201382050	14553	13.77	14100	14100	13700	18210	9810	14010	13837.84	5.32	-9619	14343	14176	13913	13746	13483	14260	13830	296	4200	500	10080	10	1	59195568	8116	14.12	1.17	12	0.02	971.00	11734.00	19810	20240112	-30.79	10300	20240805	33.11	14200	-3.45	20250114	12870	6.53	20250102	18300	-25.08	20240123	10300	33.11	20240805	1.00	N	100090	500	295 억	3152032	N	N	1352	N	N
34	20250120	160740	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14010	150	2	1.08	1469100390	105437	112.24	13900	14080	13650	18010	9710	13860	13933.43	5.32	-126	14286	14072	13836	13622	13386	13955	13505	296	4150	500	9970	10	1	59195568	8293	14.43	1.19	12	0.18	971.00	11734.00	19950	20240111	-29.77	10300	20240805	36.02	14200	-1.34	20250114	12870	8.86	20250102	18300	-23.44	20240123	10300	36.02	20240805	1.00	N	100090	500	295 억	3151554	N	N	1352	N	N
35	20250120	150743	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14030	170	2	1.23	1367218350	98162	104.50	13900	14080	13650	18010	9710	13860	13928.18	5.32	-1500	14286	14072	13836	13622	13386	13955	13505	296	4150	500	9970	10	1	59195568	8305	14.45	1.20	12	0.17	971.00	11734.00	19950	20240111	-29.67	10300	20240805	36.21	14200	-1.20	20250114	12870	9.01	20250102	18300	-23.33	20240123	10300	36.21	20240805	1.00	N	100090	500	295 억	3151554	N	N	632	N	N
36	20250120	140741	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13980	120	2	0.87	886645140	63732	67.85	13900	14030	13650	18010	9710	13860	13912.09	5.32	3899	14286	14072	13836	13622	13386	13955	13505	296	4150	500	9970	10	1	59195568	8276	14.40	1.19	12	0.11	971.00	11734.00	19950	20240111	-29.92	10300	20240805	35.73	14200	-1.55	20250114	12870	8.62	20250102	18300	-23.61	20240123	10300	35.73	20240805	1.00	N	100090	500	295 억	3151554	N	N	632	N	N
37	20250120	130741	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13980	120	2	0.87	803006790	57723	61.45	13900	14030	13650	18010	9710	13860	13911.38	5.32	4557	14286	14072	13836	13622	13386	13955	13505	296	4150	500	9970	10	1	59195568	8276	14.40	1.19	12	0.10	971.00	11734.00	19950	20240111	-29.92	10300	20240805	35.73	14200	-1.55	20250114	12870	8.62	20250102	18300	-23.61	20240123	10300	35.73	20240805	1.00	N	100090	500	295 억	3151554	N	N	632	N	N
38	20250120	120742	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13960	100	2	0.72	711616240	51193	54.50	13900	14030	13650	18010	9710	13860	13900.66	5.32	4948	14286	14072	13836	13622	13386	13955	13505	296	4150	500	9970	10	1	59195568	8264	14.38	1.19	12	0.09	971.00	11734.00	19950	20240111	-30.03	10300	20240805	35.53	14200	-1.69	20250114	12870	8.47	20250102	18300	-23.72	20240123	10300	35.53	20240805	1.00	N	100090	500	295 억	3151554	N	N	632	N	N
39	20250120	110743	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13910	50	2	0.36	579078300	41704	44.40	13900	14030	13650	18010	9710	13860	13885.44	5.32	426	14286	14072	13836	13622	13386	13955	13505	296	4150	500	9970	10	1	59195568	8234	14.33	1.19	12	0.07	971.00	11734.00	19950	20240111	-30.28	10300	20240805	35.05	14200	-2.04	20250114	12870	8.08	20250102	18300	-23.99	20240123	10300	35.05	20240805	1.00	N	100090	500	295 억	3151554	N	N	632	N	N
40	20250120	100742	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13970	110	2	0.79	398762670	28753	30.61	13900	14030	13650	18010	9710	13860	13868.56	5.32	442	14286	14072	13836	13622	13386	13955	13505	296	4150	500	9970	10	1	59195568	8270	14.39	1.19	12	0.05	971.00	11734.00	19950	20240111	-29.97	10300	20240805	35.63	14200	-1.62	20250114	12870	8.55	20250102	18300	-23.66	20240123	10300	35.63	20240805	1.00	N	100090	500	295 억	3151554	N	N	632	N	N
41	20250120	090743	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13780	-80	5	-0.58	101961630	7399	7.88	13900	13900	13650	18010	9710	13860	13780.46	5.32	-709	14286	14072	13836	13622	13386	13955	13505	296	4150	500	9970	10	1	59195568	8157	14.19	1.17	12	0.01	971.00	11734.00	19950	20240111	-30.93	10300	20240805	33.79	14200	-2.96	20250114	12870	7.07	20250102	18300	-24.70	20240123	10300	33.79	20240805	1.00	N	100090	500	295 억	3151554	N	N	632	N	N
42	20250117	160741	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13860	-60	5	-0.43	1288673810	93521	66.45	13920	14050	13600	18090	9750	13920	13779.39	5.30	19342	14333	14126	13973	13766	13613	14050	13690	296	4170	500	10020	10	1	59195568	8205	14.27	1.18	12	0.16	971.00	11734.00	19960	20240110	-30.56	10300	20240805	34.56	14200	-2.39	20250114	12870	7.69	20250102	19010	-27.09	20240117	10300	34.56	20240805	1.00	N	100090	500	295 억	3135201	N	N	632	N	N
43	20250117	150742	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13900	-20	5	-0.14	1257130510	91244	64.83	13920	14050	13600	18090	9750	13920	13777.68	5.30	19671	14333	14126	13973	13766	13613	14050	13690	296	4170	500	10020	10	1	59195568	8228	14.32	1.18	12	0.15	971.00	11734.00	19960	20240110	-30.36	10300	20240805	34.95	14200	-2.11	20250114	12870	8.00	20250102	19010	-26.88	20240117	10300	34.95	20240805	1.00	N	100090	500	295 억	3135201	N	N	1159	N	N
44	20250117	140742	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13880	-40	5	-0.29	1135917080	82501	58.62	13920	14050	13600	18090	9750	13920	13768.52	5.30	21000	14333	14126	13973	13766	13613	14050	13690	296	4170	500	10020	10	1	59195568	8216	14.29	1.18	12	0.14	971.00	11734.00	19960	20240110	-30.46	10300	20240805	34.76	14200	-2.25	20250114	12870	7.85	20250102	19010	-26.99	20240117	10300	34.76	20240805	1.00	N	100090	500	295 억	3135201	N	N	1159	N	N
45	20250117	130740	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13830	-90	5	-0.65	1060313260	77042	54.74	13920	14050	13600	18090	9750	13920	13762.80	5.30	21727	14333	14126	13973	13766	13613	14050	13690	296	4170	500	10020	10	1	59195568	8187	14.24	1.18	12	0.13	971.00	11734.00	19960	20240110	-30.71	10300	20240805	34.27	14200	-2.61	20250114	12870	7.46	20250102	19010	-27.25	20240117	10300	34.27	20240805	1.00	N	100090	500	295 억	3135201	N	N	1159	N	N
46	20250117	120742	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13800	-120	5	-0.86	967260470	70327	49.97	13920	14050	13600	18090	9750	13920	13753.76	5.30	21395	14333	14126	13973	13766	13613	14050	13690	296	4170	500	10020	10	1	59195568	8169	14.21	1.18	12	0.12	971.00	11734.00	19960	20240110	-30.86	10300	20240805	33.98	14200	-2.82	20250114	12870	7.23	20250102	19010	-27.41	20240117	10300	33.98	20240805	1.00	N	100090	500	295 억	3135201	N	N	1159	N	N
47	20250117	110741	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13780	-140	5	-1.01	482299020	35163	24.99	13920	14050	13600	18090	9750	13920	13716.09	5.30	5311	14333	14126	13973	13766	13613	14050	13690	296	4170	500	10020	10	1	59195568	8157	14.19	1.17	12	0.06	971.00	11734.00	19960	20240110	-30.96	10300	20240805	33.79	14200	-2.96	20250114	12870	7.07	20250102	19010	-27.51	20240117	10300	33.79	20240805	1.00	N	100090	500	295 억	3135201	N	N	1159	N	N
48	20250117	100743	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13750	-170	5	-1.22	396082890	28885	20.52	13920	14050	13600	18090	9750	13920	13712.41	5.30	5668	14333	14126	13973	13766	13613	14050	13690	296	4170	500	10020	10	1	59195568	8139	14.16	1.17	12	0.05	971.00	11734.00	19960	20240110	-31.11	10300	20240805	33.50	14200	-3.17	20250114	12870	6.84	20250102	19010	-27.67	20240117	10300	33.50	20240805	1.00	N	100090	500	295 억	3135201	N	N	1159	N	N
49	20250117	090742	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13710	-210	5	-1.51	143004160	10390	7.38	13920	14050	13700	18090	9750	13920	13763.63	5.30	2670	14333	14126	13973	13766	13613	14050	13690	296	4170	500	10020	10	1	59195568	8116	14.12	1.17	12	0.02	971.00	11734.00	19960	20240110	-31.31	10300	20240805	33.11	14200	-3.45	20250114	12870	6.53	20250102	19010	-27.88	20240117	10300	33.11	20240805	1.00	N	100090	500	295 억	3135201	N	N	1159	N	N
50	20250116	160736	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13920	-80	5	-0.57	1956318830	140718	105.43	14180	14180	13820	18200	9800	14000	13902.25	5.29	7814	14300	14150	14050	13900	13800	14100	13850	296	4200	500	10080	10	1	59195568	8240	14.34	1.19	12	0.24	971.00	11734.00	19960	20240110	-30.26	10300	20240805	35.15	14200	-1.97	20250114	12870	8.16	20250102	19260	-27.73	20240116	10300	35.15	20240805	1.03	N	100090	500	295 억	3128585	N	N	1159	N	N
51	20250116	150701	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13880	-120	5	-0.86	1835445390	132024	98.91	14180	14180	13820	18200	9800	14000	13902.36	5.29	4561	14300	14150	14050	13900	13800	14100	13850	296	4200	500	10080	10	1	59195568	8216	14.29	1.18	12	0.22	971.00	11734.00	19960	20240110	-30.46	10300	20240805	34.76	14200	-2.25	20250114	12870	7.85	20250102	19260	-27.93	20240116	10300	34.76	20240805	1.03	N	100090	500	295 억	3128585	N	N	246	N	N
52	20250116	140740	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13850	-150	5	-1.07	1484018750	106669	79.92	14180	14180	13820	18200	9800	14000	13912.37	5.29	-4926	14300	14150	14050	13900	13800	14100	13850	296	4200	500	10080	10	1	59195568	8199	14.26	1.18	12	0.18	971.00	11734.00	19960	20240110	-30.61	10300	20240805	34.47	14200	-2.46	20250114	12870	7.61	20250102	19260	-28.09	20240116	10300	34.47	20240805	1.03	N	100090	500	295 억	3128585	N	N	246	N	N
53	20250116	130739	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13880	-120	5	-0.86	1075842970	77232	57.86	14180	14180	13850	18200	9800	14000	13930.02	5.29	-5943	14300	14150	14050	13900	13800	14100	13850	296	4200	500	10080	10	1	59195568	8216	14.29	1.18	12	0.13	971.00	11734.00	19960	20240110	-30.46	10300	20240805	34.76	14200	-2.25	20250114	12870	7.85	20250102	19260	-27.93	20240116	10300	34.76	20240805	1.03	N	100090	500	295 억	3128585	N	N	246	N	N
54	20250116	120739	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13930	-70	5	-0.50	951160400	68265	51.14	14180	14180	13850	18200	9800	14000	13933.35	5.29	-10034	14300	14150	14050	13900	13800	14100	13850	296	4200	500	10080	10	1	59195568	8246	14.35	1.19	12	0.12	971.00	11734.00	19960	20240110	-30.21	10300	20240805	35.24	14200	-1.90	20250114	12870	8.24	20250102	19260	-27.67	20240116	10300	35.24	20240805	1.03	N	100090	500	295 억	3128585	N	N	246	N	N
55	20250116	110741	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13890	-110	5	-0.79	800028120	57396	43.00	14180	14180	13850	18200	9800	14000	13938.74	5.29	-14975	14300	14150	14050	13900	13800	14100	13850	296	4200	500	10080	10	1	59195568	8222	14.30	1.18	12	0.10	971.00	11734.00	19960	20240110	-30.41	10300	20240805	34.85	14200	-2.18	20250114	12870	7.93	20250102	19260	-27.88	20240116	10300	34.85	20240805	1.03	N	100090	500	295 억	3128585	N	N	246	N	N
56	20250116	100740	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13960	-40	5	-0.29	477025680	34157	25.59	14180	14180	13850	18200	9800	14000	13965.68	5.29	-6384	14300	14150	14050	13900	13800	14100	13850	296	4200	500	10080	10	1	59195568	8264	14.38	1.19	12	0.06	971.00	11734.00	19960	20240110	-30.06	10300	20240805	35.53	14200	-1.69	20250114	12870	8.47	20250102	19260	-27.52	20240116	10300	35.53	20240805	1.03	N	100090	500	295 억	3128585	N	N	246	N	N
57	20250116	090742	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14000	0	3	0.00	161155160	11536	8.64	14180	14180	13850	18200	9800	14000	13969.76	5.29	-341	14300	14150	14050	13900	13800	14100	13850	296	4200	500	10080	10	1	59195568	8287	14.42	1.19	12	0.02	971.00	11734.00	19960	20240110	-29.86	10300	20240805	35.92	14200	-1.41	20250114	12870	8.78	20250102	19260	-27.31	20240116	10300	35.92	20240805	1.03	N	100090	500	295 억	3128585	N	N	246	N	N
58	20250115	160737	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14000	-50	5	-0.36	1870145690	133143	49.53	14200	14200	13950	18260	9840	14050	14046.19	5.30	-6909	14770	14410	13840	13480	12910	14590	13660	296	4210	500	10110	10	1	59195568	8287	14.42	1.19	12	0.22	971.00	11734.00	19960	20240110	-29.86	10300	20240805	35.92	14200	0.00	20250114	12870	8.78	20250102	19760	-29.15	20240115	10300	35.92	20240805	1.03	N	100090	500	295 억	3136183	N	N	246	N	N
59	20250115	150739	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14020	-30	5	-0.21	1803338620	128373	47.76	14200	14200	13950	18260	9840	14050	14047.65	5.30	-7000	14770	14410	13840	13480	12910	14590	13660	296	4210	500	10110	10	1	59195568	8299	14.44	1.19	12	0.22	971.00	11734.00	19960	20240110	-29.76	10300	20240805	36.12	14200	0.00	20250114	12870	8.94	20250102	19760	-29.05	20240115	10300	36.12	20240805	1.03	N	100090	500	295 억	3136183	N	N	839	N	N
60	20250115	140732	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14030	-20	5	-0.14	1311413940	93254	34.69	14200	14200	13950	18260	9840	14050	14062.82	5.30	-6217	14770	14410	13840	13480	12910	14590	13660	296	4210	500	10110	10	1	59195568	8305	14.45	1.20	12	0.16	971.00	11734.00	19960	20240110	-29.71	10300	20240805	36.21	14200	0.00	20250114	12870	9.01	20250102	19760	-29.00	20240115	10300	36.21	20240805	1.03	N	100090	500	295 억	3136183	N	N	839	N	N
61	20250115	130738	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14030	-20	5	-0.14	1151381960	81828	30.44	14200	14200	13950	18260	9840	14050	14070.76	5.30	-4997	14770	14410	13840	13480	12910	14590	13660	296	4210	500	10110	10	1	59195568	8305	14.45	1.20	12	0.14	971.00	11734.00	19960	20240110	-29.71	10300	20240805	36.21	14200	0.00	20250114	12870	9.01	20250102	19760	-29.00	20240115	10300	36.21	20240805	1.03	N	100090	500	295 억	3136183	N	N	839	N	N
62	20250115	120725	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14030	-20	5	-0.14	1068691000	75935	28.25	14200	14200	13950	18260	9840	14050	14073.76	5.30	-2507	14770	14410	13840	13480	12910	14590	13660	296	4210	500	10110	10	1	59195568	8305	14.45	1.20	12	0.13	971.00	11734.00	19960	20240110	-29.71	10300	20240805	36.21	14200	0.00	20250114	12870	9.01	20250102	19760	-29.00	20240115	10300	36.21	20240805	1.03	N	100090	500	295 억	3136183	N	N	839	N	N
63	20250115	110739	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14080	30	2	0.21	965249810	68572	25.51	14200	14200	13950	18260	9840	14050	14076.44	5.30	542	14770	14410	13840	13480	12910	14590	13660	296	4210	500	10110	10	1	59195568	8335	14.50	1.20	12	0.12	971.00	11734.00	19960	20240110	-29.46	10300	20240805	36.70	14200	0.00	20250114	12870	9.40	20250102	19760	-28.74	20240115	10300	36.70	20240805	1.03	N	100090	500	295 억	3136183	N	N	839	N	N
64	20250115	100738	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14150	100	2	0.71	650744700	46335	17.24	14200	14200	13950	18260	9840	14050	14044.34	5.30	-1624	14770	14410	13840	13480	12910	14590	13660	296	4210	500	10110	10	1	59195568	8376	14.57	1.21	12	0.08	971.00	11734.00	19960	20240110	-29.11	10300	20240805	37.38	14200	0.00	20250114	12870	9.95	20250102	19760	-28.39	20240115	10300	37.38	20240805	1.03	N	100090	500	295 억	3136183	N	N	839	N	N
65	20250115	090741	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14040	-10	5	-0.07	141665310	10067	3.75	14200	14200	14000	18260	9840	14050	14072.25	5.30	-3206	14770	14410	13840	13480	12910	14590	13660	296	4210	500	10110	10	1	59195568	8311	14.46	1.20	12	0.02	971.00	11734.00	19960	20240110	-29.66	10300	20240805	36.31	14200	0.00	20250114	12870	9.09	20250102	19760	-28.95	20240115	10300	36.31	20240805	1.03	N	100090	500	295 억	3136183	N	N	839	N	N
66	20250114	160724	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14050	780	2	5.88	3731259190	267519	328.76	13270	14200	13270	17250	9290	13270	13947.38	5.13	118485	13890	13580	13390	13080	12890	13485	12985	296	3980	500	9550	10	1	59195568	8317	14.47	1.20	12	0.45	971.00	11734.00	19960	20240110	-29.61	10300	20240805	36.41	14200	-1.06	20250114	12870	9.17	20250102	19760	-28.90	20240115	10300	36.41	20240805	1.04	N	100090	500	295 억	3035477	N	N	839	N	N
67	20250114	150736	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14030	760	2	5.73	3637199300	260810	320.52	13270	14200	13270	17250	9290	13270	13945.78	5.13	117905	13890	13580	13390	13080	12890	13485	12985	296	3980	500	9550	10	1	59195568	8305	14.45	1.20	12	0.44	971.00	11734.00	19960	20240110	-29.71	10300	20240805	36.21	14200	-1.20	20250114	12870	9.01	20250102	19760	-29.00	20240115	10300	36.21	20240805	1.04	N	100090	500	295 억	3035477	N	N	276	N	N
68	20250114	140734	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14080	810	2	6.10	3314382350	237807	292.25	13270	14200	13270	17250	9290	13270	13937.28	5.13	118230	13890	13580	13390	13080	12890	13485	12985	296	3980	500	9550	10	1	59195568	8335	14.50	1.20	12	0.40	971.00	11734.00	19960	20240110	-29.46	10300	20240805	36.70	14200	-0.85	20250114	12870	9.40	20250102	19760	-28.74	20240115	10300	36.70	20240805	1.04	N	100090	500	295 억	3035477	N	N	276	N	N
69	20250114	130734	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14050	780	2	5.88	2946151850	211632	260.08	13270	14200	13270	17250	9290	13270	13921.11	5.13	106094	13890	13580	13390	13080	12890	13485	12985	296	3980	500	9550	10	1	59195568	8317	14.47	1.20	12	0.36	971.00	11734.00	19960	20240110	-29.61	10300	20240805	36.41	14200	-1.06	20250114	12870	9.17	20250102	19760	-28.90	20240115	10300	36.41	20240805	1.04	N	100090	500	295 억	3035477	N	N	276	N	N
70	20250114	120731	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14060	790	2	5.95	2783010930	200015	245.80	13270	14200	13270	17250	9290	13270	13914.01	5.13	100452	13890	13580	13390	13080	12890	13485	12985	296	3980	500	9550	10	1	59195568	8323	14.48	1.20	12	0.34	971.00	11734.00	19960	20240110	-29.56	10300	20240805	36.50	14200	-0.99	20250114	12870	9.25	20250102	19760	-28.85	20240115	10300	36.50	20240805	1.04	N	100090	500	295 억	3035477	N	N	276	N	N
71	20250114	110731	55	40.00	KOSPI	금속	N	N	N	Y	40	N	14010	740	2	5.58	2528208450	181876	223.51	13270	14200	13270	17250	9290	13270	13900.73	5.13	94073	13890	13580	13390	13080	12890	13485	12985	296	3980	500	9550	10	1	59195568	8293	14.43	1.19	12	0.31	971.00	11734.00	19960	20240110	-29.81	10300	20240805	36.02	14200	-1.34	20250114	12870	8.86	20250102	19760	-29.10	20240115	10300	36.02	20240805	1.04	N	100090	500	295 억	3035477	N	N	276	N	N
72	20250114	100730	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13750	480	2	3.62	495927340	36517	44.88	13270	13750	13270	17250	9290	13270	13580.73	5.13	17353	13890	13580	13390	13080	12890	13485	12985	296	3980	500	9550	10	1	59195568	8139	14.16	1.17	12	0.06	971.00	11734.00	19960	20240110	-31.11	10300	20240805	33.50	14100	-2.48	20250106	12870	6.84	20250102	19760	-30.41	20240115	10300	33.50	20240805	1.04	N	100090	500	295 억	3035477	N	N	276	N	N
73	20250114	090733	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13430	160	2	1.21	12169390	913	1.12	13270	13450	13270	17250	9290	13270	13329.01	5.13	316	13890	13580	13390	13080	12890	13485	12985	296	3980	500	9550	10	1	59195568	7950	13.83	1.14	12	0.00	971.00	11734.00	19960	20240110	-32.72	10300	20240805	30.39	14100	-4.75	20250106	12870	4.35	20250102	19760	-32.03	20240115	10300	30.39	20240805	1.04	N	100090	500	295 억	3035477	N	N	276	N	N
74	20250113	160723	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13270	-280	5	-2.07	1076171170	80972	50.97	13700	13700	13200	17610	9490	13550	13290.66	5.14	-4021	14436	13992	13606	13162	12776	13800	12970	296	4060	500	9750	10	1	59195568	7855	13.67	1.13	12	0.14	971.00	11734.00	19960	20240110	-33.52	10300	20240805	28.83	14100	-5.89	20250106	12870	3.11	20250102	19760	-32.84	20240115	10300	28.83	20240805	1.04	N	100090	500	295 억	3042820	N	N	276	N	N
75	20250113	150727	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13270	-280	5	-2.07	1026259220	77207	48.60	13700	13700	13200	17610	9490	13550	13292.31	5.14	-6019	14436	13992	13606	13162	12776	13800	12970	296	4060	500	9750	10	1	59195568	7855	13.67	1.13	12	0.13	971.00	11734.00	19960	20240110	-33.52	10300	20240805	28.83	14100	-5.89	20250106	12870	3.11	20250102	19760	-32.84	20240115	10300	28.83	20240805	1.04	N	100090	500	295 억	3042820	N	N	589	N	N
76	20250113	140716	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13350	-200	5	-1.48	876181180	65913	41.49	13700	13700	13200	17610	9490	13550	13293.00	5.14	-9702	14436	13992	13606	13162	12776	13800	12970	296	4060	500	9750	10	1	59195568	7903	13.75	1.14	12	0.11	971.00	11734.00	19960	20240110	-33.12	10300	20240805	29.61	14100	-5.32	20250106	12870	3.73	20250102	19760	-32.44	20240115	10300	29.61	20240805	1.04	N	100090	500	295 억	3042820	N	N	589	N	N
77	20250113	130716	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13250	-300	5	-2.21	800858660	60258	37.93	13700	13700	13200	17610	9490	13550	13290.50	5.14	-11405	14436	13992	13606	13162	12776	13800	12970	296	4060	500	9750	10	1	59195568	7843	13.65	1.13	12	0.10	971.00	11734.00	19960	20240110	-33.62	10300	20240805	28.64	14100	-6.03	20250106	12870	2.95	20250102	19760	-32.95	20240115	10300	28.64	20240805	1.04	N	100090	500	295 억	3042820	N	N	589	N	N
78	20250113	120719	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13320	-230	5	-1.70	722064220	54314	34.19	13700	13700	13200	17610	9490	13550	13294.26	5.14	-13484	14436	13992	13606	13162	12776	13800	12970	296	4060	500	9750	10	1	59195568	7885	13.72	1.14	12	0.09	971.00	11734.00	19960	20240110	-33.27	10300	20240805	29.32	14100	-5.53	20250106	12870	3.50	20250102	19760	-32.59	20240115	10300	29.32	20240805	1.04	N	100090	500	295 억	3042820	N	N	589	N	N
79	20250113	110718	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13230	-320	5	-2.36	600104190	45102	28.39	13700	13700	13200	17610	9490	13550	13305.49	5.14	-16725	14436	13992	13606	13162	12776	13800	12970	296	4060	500	9750	10	1	59195568	7832	13.63	1.13	12	0.08	971.00	11734.00	19960	20240110	-33.72	10300	20240805	28.45	14100	-6.17	20250106	12870	2.80	20250102	19760	-33.05	20240115	10300	28.45	20240805	1.04	N	100090	500	295 억	3042820	N	N	589	N	N
80	20250113	100717	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13220	-330	5	-2.44	382567880	28660	18.04	13700	13700	13220	17610	9490	13550	13348.50	5.14	-13852	14436	13992	13606	13162	12776	13800	12970	296	4060	500	9750	10	1	59195568	7826	13.61	1.13	12	0.05	971.00	11734.00	19960	20240110	-33.77	10300	20240805	28.35	14100	-6.24	20250106	12870	2.72	20250102	19760	-33.10	20240115	10300	28.35	20240805	1.04	N	100090	500	295 억	3042820	N	N	589	N	N
81	20250113	090722	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13430	-120	5	-0.89	63344370	4681	2.95	13700	13700	13400	17610	9490	13550	13532.23	5.14	-2382	14436	13992	13606	13162	12776	13800	12970	296	4060	500	9750	10	1	59195568	7950	13.83	1.14	12	0.01	971.00	11734.00	19960	20240110	-32.72	10300	20240805	30.39	14100	-4.75	20250106	12870	4.35	20250102	19760	-32.03	20240115	10300	30.39	20240805	1.04	N	100090	500	295 억	3042820	N	N	589	N	N
82	20250110	160701	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13550	0	3	0.00	2153152330	158705	207.57	13700	14050	13220	17610	9490	13550	13567.02	5.11	23182	13823	13686	13463	13326	13103	13575	13215	296	4060	500	9750	10	1	59195568	8021	13.95	1.15	12	0.27	971.00	11734.00	19960	20240110	-32.11	10300	20240805	31.55	14100	-3.90	20250106	12870	5.28	20250102	19960	-32.11	20240110	10300	31.55	20240805	1.02	N	100090	500	295 억	3027793	N	N	589	N	N
83	20250110	150711	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13500	-50	5	-0.37	2067932970	152408	199.33	13700	14050	13220	17610	9490	13550	13568.40	5.11	23845	13823	13686	13463	13326	13103	13575	13215	296	4060	500	9750	10	1	59195568	7991	13.90	1.15	12	0.26	971.00	11734.00	19960	20240110	-32.36	10300	20240805	31.07	14100	-4.26	20250106	12870	4.90	20250102	19960	-32.36	20240110	10300	31.07	20240805	1.02	N	100090	500	295 억	3027793	N	N	365	N	N
84	20250110	140714	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13610	60	2	0.44	1790852330	132051	172.71	13700	14050	13220	17610	9490	13550	13561.82	5.11	21904	13823	13686	13463	13326	13103	13575	13215	296	4060	500	9750	10	1	59195568	8057	14.02	1.16	12	0.22	971.00	11734.00	19960	20240110	-31.81	10300	20240805	32.14	14100	-3.48	20250106	12870	5.75	20250102	19960	-31.81	20240110	10300	32.14	20240805	1.02	N	100090	500	295 억	3027793	N	N	365	N	N
85	20250110	130713	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13610	60	2	0.44	1740015720	128310	167.81	13700	14050	13220	17610	9490	13550	13561.03	5.11	20191	13823	13686	13463	13326	13103	13575	13215	296	4060	500	9750	10	1	59195568	8057	14.02	1.16	12	0.22	971.00	11734.00	19960	20240110	-31.81	10300	20240805	32.14	14100	-3.48	20250106	12870	5.75	20250102	19960	-31.81	20240110	10300	32.14	20240805	1.02	N	100090	500	295 억	3027793	N	N	365	N	N
86	20250110	120714	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13580	30	2	0.22	1680492040	123932	162.09	13700	14050	13220	17610	9490	13550	13559.79	5.11	21398	13823	13686	13463	13326	13103	13575	13215	296	4060	500	9750	10	1	59195568	8039	13.99	1.16	12	0.21	971.00	11734.00	19960	20240110	-31.96	10300	20240805	31.84	14100	-3.69	20250106	12870	5.52	20250102	19960	-31.96	20240110	10300	31.84	20240805	1.02	N	100090	500	295 억	3027793	N	N	365	N	N
87	20250110	110713	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13510	-40	5	-0.30	1552735160	114502	149.75	13700	14050	13220	17610	9490	13550	13560.77	5.11	17050	13823	13686	13463	13326	13103	13575	13215	296	4060	500	9750	10	1	59195568	7997	13.91	1.15	12	0.19	971.00	11734.00	19960	20240110	-32.31	10300	20240805	31.17	14100	-4.18	20250106	12870	4.97	20250102	19960	-32.31	20240110	10300	31.17	20240805	1.02	N	100090	500	295 억	3027793	N	N	365	N	N
88	20250110	100711	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13770	220	2	1.62	686013500	49692	64.99	13700	14050	13250	17610	9490	13550	13805.31	5.11	20114	13823	13686	13463	13326	13103	13575	13215	296	4060	500	9750	10	1	59195568	8151	14.18	1.17	12	0.08	971.00	11734.00	19960	20240110	-31.01	10300	20240805	33.69	14100	-2.34	20250106	12870	6.99	20250102	19960	-31.01	20240110	10300	33.69	20240805	1.02	N	100090	500	295 억	3027793	N	N	365	N	N
89	20250110	090715	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13600	50	2	0.37	52138250	3861	5.05	13700	13700	13250	17610	9490	13550	13503.82	5.11	-514	13823	13686	13463	13326	13103	13575	13215	296	4060	500	9750	10	1	59195568	8051	14.01	1.16	12	0.01	971.00	11734.00	19960	20240110	-31.86	10300	20240805	32.04	14100	-3.55	20250106	12870	5.67	20250102	19960	-31.86	20240110	10300	32.04	20240805	1.02	N	100090	500	295 억	3027793	N	N	365	N	N
90	20250109	160708	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13550	70	2	0.52	1029068820	76405	56.47	13600	13600	13240	17520	9440	13480	13468.61	5.12	-4553	14093	13786	13633	13326	13173	13710	13250	296	4040	500	9700	10	1	59195568	8021	13.95	1.15	12	0.13	971.00	11734.00	20150	20240102	-32.75	10300	20240805	31.55	14100	-3.90	20250106	12870	5.28	20250102	19960	-32.11	20240110	10300	31.55	20240805	1.01	N	100090	500	295 억	3032860	N	N	365	N	N
91	20250109	150710	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13560	80	2	0.59	938643100	69740	51.54	13600	13600	13240	17520	9440	13480	13459.18	5.12	-5228	14093	13786	13633	13326	13173	13710	13250	296	4040	500	9700	10	1	59195568	8027	13.96	1.16	12	0.12	971.00	11734.00	20150	20240102	-32.70	10300	20240805	31.65	14100	-3.83	20250106	12870	5.36	20250102	19960	-32.06	20240110	10300	31.65	20240805	1.01	N	100090	500	295 억	3032860	N	N	380	N	N
92	20250109	140709	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13450	-30	5	-0.22	813853990	60505	44.72	13600	13600	13240	17520	9440	13480	13451.02	5.12	-7328	14093	13786	13633	13326	13173	13710	13250	296	4040	500	9700	10	1	59195568	7962	13.85	1.15	12	0.10	971.00	11734.00	20150	20240102	-33.25	10300	20240805	30.58	14100	-4.61	20250106	12870	4.51	20250102	19960	-32.62	20240110	10300	30.58	20240805	1.01	N	100090	500	295 억	3032860	N	N	380	N	N
93	20250109	130709	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13520	40	2	0.30	703098440	52313	38.66	13600	13600	13240	17520	9440	13480	13440.22	5.12	-6049	14093	13786	13633	13326	13173	13710	13250	296	4040	500	9700	10	1	59195568	8003	13.92	1.15	12	0.09	971.00	11734.00	20150	20240102	-32.90	10300	20240805	31.26	14100	-4.11	20250106	12870	5.05	20250102	19960	-32.26	20240110	10300	31.26	20240805	1.01	N	100090	500	295 억	3032860	N	N	380	N	N
94	20250109	120709	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13490	10	2	0.07	643464520	47890	35.39	13600	13600	13240	17520	9440	13480	13436.30	5.12	-6842	14093	13786	13633	13326	13173	13710	13250	296	4040	500	9700	10	1	59195568	7985	13.89	1.15	12	0.08	971.00	11734.00	20150	20240102	-33.05	10300	20240805	30.97	14100	-4.33	20250106	12870	4.82	20250102	19960	-32.41	20240110	10300	30.97	20240805	1.01	N	100090	500	295 억	3032860	N	N	380	N	N
95	20250109	110713	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13490	10	2	0.07	572577910	42624	31.50	13600	13600	13240	17520	9440	13480	13433.23	5.12	-6913	14093	13786	13633	13326	13173	13710	13250	296	4040	500	9700	10	1	59195568	7985	13.89	1.15	12	0.07	971.00	11734.00	20150	20240102	-33.05	10300	20240805	30.97	14100	-4.33	20250106	12870	4.82	20250102	19960	-32.41	20240110	10300	30.97	20240805	1.01	N	100090	500	295 억	3032860	N	N	380	N	N
96	20250109	100710	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13510	30	2	0.22	512973090	38191	28.23	13600	13600	13240	17520	9440	13480	13431.78	5.12	-7707	14093	13786	13633	13326	13173	13710	13250	296	4040	500	9700	10	1	59195568	7997	13.91	1.15	12	0.06	971.00	11734.00	20150	20240102	-32.95	10300	20240805	31.17	14100	-4.18	20250106	12870	4.97	20250102	19960	-32.31	20240110	10300	31.17	20240805	1.01	N	100090	500	295 억	3032860	N	N	380	N	N
97	20250109	090714	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13390	-90	5	-0.67	84388960	6274	4.64	13600	13600	13380	17520	9440	13480	13450.58	5.12	-3847	14093	13786	13633	13326	13173	13710	13250	296	4040	500	9700	10	1	59195568	7926	13.79	1.14	12	0.01	971.00	11734.00	20150	20240102	-33.55	10300	20240805	30.00	14100	-5.04	20250106	12870	4.04	20250102	19960	-32.92	20240110	10300	30.00	20240805	1.01	N	100090	500	295 억	3032860	N	N	380	N	N
98	20250108	160703	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13480	-380	5	-2.74	1815183250	133566	95.85	13870	13940	13480	18010	9710	13860	13590.62	5.16	-27495	14280	14070	13790	13580	13300	13930	13440	296	4150	500	9970	10	1	59195568	7980	13.88	1.15	12	0.23	971.00	11734.00	20150	20231228	-33.10	10300	20240805	30.87	14100	-4.40	20250106	12870	4.74	20250102	19960	-32.46	20240110	10300	30.87	20240805	1.06	N	100090	500	295 억	3054357	N	N	380	N	N
99	20250108	150706	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13490	-370	5	-2.67	1680350850	123565	88.67	13870	13940	13480	18010	9710	13860	13598.92	5.16	-26665	14280	14070	13790	13580	13300	13930	13440	296	4150	500	9970	10	1	59195568	7985	13.89	1.15	12	0.21	971.00	11734.00	20150	20231228	-33.05	10300	20240805	30.97	14100	-4.33	20250106	12870	4.82	20250102	19960	-32.41	20240110	10300	30.97	20240805	1.06	N	100090	500	295 억	3054357	N	N	510	N	N
100	20250108	140709	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13530	-330	5	-2.38	1445435760	106167	76.18	13870	13940	13500	18010	9710	13860	13614.74	5.16	-28075	14280	14070	13790	13580	13300	13930	13440	296	4150	500	9970	10	1	59195568	8009	13.93	1.15	12	0.18	971.00	11734.00	20150	20231228	-32.85	10300	20240805	31.36	14100	-4.04	20250106	12870	5.13	20250102	19960	-32.21	20240110	10300	31.36	20240805	1.06	N	100090	500	295 억	3054357	N	N	510	N	N
101	20250108	130708	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13560	-300	5	-2.16	1226131890	89946	64.54	13870	13940	13510	18010	9710	13860	13631.87	5.16	-26950	14280	14070	13790	13580	13300	13930	13440	296	4150	500	9970	10	1	59195568	8027	13.96	1.16	12	0.15	971.00	11734.00	20150	20231228	-32.70	10300	20240805	31.65	14100	-3.83	20250106	12870	5.36	20250102	19960	-32.06	20240110	10300	31.65	20240805	1.06	N	100090	500	295 억	3054357	N	N	510	N	N
102	20250108	120705	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13560	-300	5	-2.16	1075991530	78875	56.60	13870	13940	13510	18010	9710	13860	13641.73	5.16	-26260	14280	14070	13790	13580	13300	13930	13440	296	4150	500	9970	10	1	59195568	8027	13.96	1.16	12	0.13	971.00	11734.00	20150	20231228	-32.70	10300	20240805	31.65	14100	-3.83	20250106	12870	5.36	20250102	19960	-32.06	20240110	10300	31.65	20240805	1.06	N	100090	500	295 억	3054357	N	N	510	N	N
103	20250108	110706	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13570	-290	5	-2.09	778811090	56973	40.88	13870	13940	13520	18010	9710	13860	13669.83	5.16	-17186	14280	14070	13790	13580	13300	13930	13440	296	4150	500	9970	10	1	59195568	8033	13.98	1.16	12	0.10	971.00	11734.00	20150	20231228	-32.66	10300	20240805	31.75	14100	-3.76	20250106	12870	5.44	20250102	19960	-32.01	20240110	10300	31.75	20240805	1.06	N	100090	500	295 억	3054357	N	N	510	N	N
104	20250108	100707	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13610	-250	5	-1.80	463586310	33769	24.23	13870	13940	13570	18010	9710	13860	13728.16	5.16	-7021	14280	14070	13790	13580	13300	13930	13440	296	4150	500	9970	10	1	59195568	8057	14.02	1.16	12	0.06	971.00	11734.00	20150	20231228	-32.46	10300	20240805	32.14	14100	-3.48	20250106	12870	5.75	20250102	19960	-31.81	20240110	10300	32.14	20240805	1.06	N	100090	500	295 억	3054357	N	N	510	N	N
105	20250108	090707	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13830	-30	5	-0.22	21068980	1519	1.09	13870	13940	13810	18010	9710	13860	13870.30	5.16	179	14280	14070	13790	13580	13300	13930	13440	296	4150	500	9970	10	1	59195568	8187	14.24	1.18	12	0.00	971.00	11734.00	20150	20231228	-31.36	10300	20240805	34.27	14100	-1.91	20250106	12870	7.46	20250102	19960	-30.71	20240110	10300	34.27	20240805	1.06	N	100090	500	295 억	3054357	N	N	510	N	N
106	20250107	160701	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13860	-10	5	-0.07	1910012450	139127	79.02	13990	14000	13510	18030	9710	13870	13728.07	5.20	-19408	14323	14096	13873	13646	13423	14210	13760	296	4160	500	9980	10	1	59195568	8205	14.27	1.18	12	0.24	971.00	11734.00	20150	20231228	-31.22	10300	20240805	34.56	14100	-1.70	20250106	12870	7.69	20250102	19960	-30.56	20240110	10300	34.56	20240805	1.09	N	100090	500	295 억	3076031	N	N	510	N	N
107	20250107	150702	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13890	20	2	0.14	1849835910	134788	76.56	13990	14000	13510	18030	9710	13870	13724.04	5.20	-18333	14323	14096	13873	13646	13423	14210	13760	296	4160	500	9980	10	1	59195568	8222	14.30	1.18	12	0.23	971.00	11734.00	20150	20231228	-31.07	10300	20240805	34.85	14100	-1.49	20250106	12870	7.93	20250102	19960	-30.41	20240110	10300	34.85	20240805	1.09	N	100090	500	295 억	3076031	N	N	3193	N	N
108	20250107	140700	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13790	-80	5	-0.58	1663766540	121347	68.92	13990	14000	13510	18030	9710	13870	13710.82	5.20	-13793	14323	14096	13873	13646	13423	14210	13760	296	4160	500	9980	10	1	59195568	8163	14.20	1.18	12	0.20	971.00	11734.00	20150	20231228	-31.56	10300	20240805	33.88	14100	-2.20	20250106	12870	7.15	20250102	19960	-30.91	20240110	10300	33.88	20240805	1.09	N	100090	500	295 억	3076031	N	N	3193	N	N
109	20250107	130700	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13750	-120	5	-0.87	1451850520	105951	60.18	13990	14000	13510	18030	9710	13870	13703.04	5.20	-13168	14323	14096	13873	13646	13423	14210	13760	296	4160	500	9980	10	1	59195568	8139	14.16	1.17	12	0.18	971.00	11734.00	20150	20231228	-31.76	10300	20240805	33.50	14100	-2.48	20250106	12870	6.84	20250102	19960	-31.11	20240110	10300	33.50	20240805	1.09	N	100090	500	295 억	3076031	N	N	3193	N	N
110	20250107	120702	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13800	-70	5	-0.50	1272779500	92947	52.79	13990	14000	13510	18030	9710	13870	13693.60	5.20	-5109	14323	14096	13873	13646	13423	14210	13760	296	4160	500	9980	10	1	59195568	8169	14.21	1.18	12	0.16	971.00	11734.00	20150	20231228	-31.51	10300	20240805	33.98	14100	-2.13	20250106	12870	7.23	20250102	19960	-30.86	20240110	10300	33.98	20240805	1.09	N	100090	500	295 억	3076031	N	N	3193	N	N
111	20250107	110658	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13770	-100	5	-0.72	1131329460	82691	46.97	13990	14000	13510	18030	9710	13870	13681.41	5.20	-634	14323	14096	13873	13646	13423	14210	13760	296	4160	500	9980	10	1	59195568	8151	14.18	1.17	12	0.14	971.00	11734.00	20150	20231228	-31.66	10300	20240805	33.69	14100	-2.34	20250106	12870	6.99	20250102	19960	-31.01	20240110	10300	33.69	20240805	1.09	N	100090	500	295 억	3076031	N	N	3193	N	N
112	20250107	100703	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13530	-340	5	-2.45	580962180	42521	24.15	13990	14000	13510	18030	9710	13870	13662.95	5.20	-19892	14323	14096	13873	13646	13423	14210	13760	296	4160	500	9980	10	1	59195568	8009	13.93	1.15	12	0.07	971.00	11734.00	20150	20231228	-32.85	10300	20240805	31.36	14100	-4.04	20250106	12870	5.13	20250102	19960	-32.21	20240110	10300	31.36	20240805	1.09	N	100090	500	295 억	3076031	N	N	3193	N	N
113	20250107	090704	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13830	-40	5	-0.29	61632880	4435	2.52	13990	14000	13740	18030	9710	13870	13896.93	5.20	-2065	14323	14096	13873	13646	13423	14210	13760	296	4160	500	9980	10	1	59195568	8187	14.24	1.18	12	0.01	971.00	11734.00	20150	20231228	-31.36	10300	20240805	34.27	14100	-1.91	20250106	12870	7.46	20250102	19960	-30.71	20240110	10300	34.27	20240805	1.09	N	100090	500	295 억	3076031	N	N	3193	N	N
114	20250106	160654	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13870	220	2	1.61	2446277090	175707	83.27	13650	14100	13650	17740	9560	13650	13922.49	5.24	-2752	14390	14020	13630	13260	12870	14205	13445	296	4090	500	9820	10	1	59195568	8210	14.28	1.18	12	0.30	971.00	11734.00	20150	20231228	-31.17	10300	20240805	34.66	14100	-1.63	20250106	12870	7.77	20250102	19960	-30.51	20240110	10300	34.66	20240805	1.10	N	100090	500	295 억	3099648	N	N	3193	N	N
115	20250106	150655	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13920	270	2	1.98	2377463720	170748	80.92	13650	14100	13650	17740	9560	13650	13923.82	5.24	-4630	14390	14020	13630	13260	12870	14205	13445	296	4090	500	9820	10	1	59195568	8240	14.34	1.19	12	0.29	971.00	11734.00	20150	20231228	-30.92	10300	20240805	35.15	14100	-1.28	20250106	12870	8.16	20250102	19960	-30.26	20240110	10300	35.15	20240805	1.10	N	100090	500	295 억	3099648	N	N	274	N	N
116	20250106	140654	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13730	80	2	0.59	1759952580	126439	59.92	13650	14100	13650	17740	9560	13650	13919.38	5.24	9847	14390	14020	13630	13260	12870	14205	13445	296	4090	500	9820	10	1	59195568	8128	14.14	1.17	12	0.21	971.00	11734.00	20150	20231228	-31.86	10300	20240805	33.30	14100	-2.62	20250106	12870	6.68	20250102	19960	-31.21	20240110	10300	33.30	20240805	1.10	N	100090	500	295 억	3099648	N	N	274	N	N
117	20250106	130652	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13920	270	2	1.98	1491598170	107020	50.72	13650	14100	13650	17740	9560	13650	13937.56	5.24	12324	14390	14020	13630	13260	12870	14205	13445	296	4090	500	9820	10	1	59195568	8240	14.34	1.19	12	0.18	971.00	11734.00	20150	20231228	-30.92	10300	20240805	35.15	14100	-1.28	20250106	12870	8.16	20250102	19960	-30.26	20240110	10300	35.15	20240805	1.10	N	100090	500	295 억	3099648	N	N	274	N	N
118	20250106	120650	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13960	310	2	2.27	1309886350	93991	44.55	13650	14100	13650	17740	9560	13650	13936.30	5.24	16863	14390	14020	13630	13260	12870	14205	13445	296	4090	500	9820	10	1	59195568	8264	14.38	1.19	12	0.16	971.00	11734.00	20150	20231228	-30.72	10300	20240805	35.53	14100	-0.99	20250106	12870	8.47	20250102	19960	-30.06	20240110	10300	35.53	20240805	1.10	N	100090	500	295 억	3099648	N	N	274	N	N
119	20250106	110650	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13990	340	2	2.49	959694700	69061	32.73	13650	14050	13650	17740	9560	13650	13896.33	5.24	16433	14390	14020	13630	13260	12870	14205	13445	296	4090	500	9820	10	1	59195568	8281	14.41	1.19	12	0.12	971.00	11734.00	20150	20231228	-30.57	10300	20240805	35.83	14050	-0.43	20250106	12870	8.70	20250102	19960	-29.91	20240110	10300	35.83	20240805	1.10	N	100090	500	295 억	3099648	N	N	274	N	N
120	20250106	100649	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13950	300	2	2.20	670473540	48349	22.91	13650	14050	13650	17740	9560	13650	13867.37	5.24	12620	14390	14020	13630	13260	12870	14205	13445	296	4090	500	9820	10	1	59195568	8258	14.37	1.19	12	0.08	971.00	11734.00	20150	20231228	-30.77	10300	20240805	35.44	14050	-0.71	20250106	12870	8.39	20250102	19960	-30.11	20240110	10300	35.44	20240805	1.10	N	100090	500	295 억	3099648	N	N	274	N	N
121	20250106	090647	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13800	150	2	1.10	42409130	3102	1.47	13650	13800	13650	17740	9560	13650	13671.54	5.24	1346	14390	14020	13630	13260	12870	14205	13445	296	4090	500	9820	10	1	59195568	8169	14.21	1.18	12	0.01	971.00	11734.00	20150	20231228	-31.51	10300	20240805	33.98	14000	-1.43	20250103	12870	7.23	20250102	19960	-30.86	20240110	10300	33.98	20240805	1.10	N	100090	500	295 억	3099648	N	N	274	N	N
122	20250103	160645	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13650	260	2	1.94	2916285230	210637	200.63	13390	14000	13240	17400	9380	13390	13845.20	5.20	32943	13950	13670	13270	12990	12590	13810	13130	296	4010	500	9640	10	1	59195568	8080	14.06	1.16	12	0.36	971.00	11734.00	20150	20231228	-32.26	10300	20240805	32.52	14000	-2.50	20250103	12870	6.06	20250102	19960	-31.61	20240110	10300	32.52	20240805	1.11	N	100090	500	295 억	3075812	N	N	274	N	N
123	20250103	150648	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13700	310	2	2.32	2801576830	202250	192.64	13390	14000	13240	17400	9380	13390	13852.05	5.20	32222	13950	13670	13270	12990	12590	13810	13130	296	4010	500	9640	10	1	59195568	8110	14.11	1.17	12	0.34	971.00	11734.00	20150	20231228	-32.01	10300	20240805	33.01	14000	-2.14	20250103	12870	6.45	20250102	19960	-31.36	20240110	10300	33.01	20240805	1.11	N	100090	500	295 억	3075812	N	N	196	N	N
124	20250103	140647	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13700	310	2	2.32	2661122280	191994	182.88	13390	14000	13240	17400	9380	13390	13860.45	5.20	29457	13950	13670	13270	12990	12590	13810	13130	296	4010	500	9640	10	1	59195568	8110	14.11	1.17	12	0.32	971.00	11734.00	20150	20231228	-32.01	10300	20240805	33.01	14000	-2.14	20250103	12870	6.45	20250102	19960	-31.36	20240110	10300	33.01	20240805	1.11	N	100090	500	295 억	3075812	N	N	196	N	N
125	20250103	130647	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13810	420	2	3.14	2385310100	171858	163.70	13390	14000	13240	17400	9380	13390	13879.54	5.20	29799	13950	13670	13270	12990	12590	13810	13130	296	4010	500	9640	10	1	59195568	8175	14.22	1.18	12	0.29	971.00	11734.00	20150	20231228	-31.46	10300	20240805	34.08	14000	-1.36	20250103	12870	7.30	20250102	19960	-30.81	20240110	10300	34.08	20240805	1.11	N	100090	500	295 억	3075812	N	N	196	N	N
126	20250103	120645	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13750	360	2	2.69	2239330130	161252	153.59	13390	14000	13240	17400	9380	13390	13887.15	5.20	31123	13950	13670	13270	12990	12590	13810	13130	296	4010	500	9640	10	1	59195568	8139	14.16	1.17	12	0.27	971.00	11734.00	20150	20231228	-31.76	10300	20240805	33.50	14000	-1.79	20250103	12870	6.84	20250102	19960	-31.11	20240110	10300	33.50	20240805	1.11	N	100090	500	295 억	3075812	N	N	196	N	N
127	20250103	110647	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13820	430	2	3.21	1999616130	143804	136.97	13390	14000	13240	17400	9380	13390	13905.15	5.20	27555	13950	13670	13270	12990	12590	13810	13130	296	4010	500	9640	10	1	59195568	8181	14.23	1.18	12	0.24	971.00	11734.00	20150	20231228	-31.41	10300	20240805	34.17	14000	-1.29	20250103	12870	7.38	20250102	19960	-30.76	20240110	10300	34.17	20240805	1.11	N	100090	500	295 억	3075812	N	N	196	N	N
128	20250103	100644	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13950	560	2	4.18	1347102730	97009	92.40	13390	14000	13240	17400	9380	13390	13886.37	5.20	40512	13950	13670	13270	12990	12590	13810	13130	296	4010	500	9640	10	1	59195568	8258	14.37	1.19	12	0.16	971.00	11734.00	20150	20231228	-30.77	10300	20240805	35.44	14000	-0.36	20250103	12870	8.39	20250102	19960	-30.11	20240110	10300	35.44	20240805	1.11	N	100090	500	295 억	3075812	N	N	196	N	N
129	20250103	090647	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13750	360	2	2.69	109648690	8043	7.66	13390	13750	13240	17400	9380	13390	13632.81	5.20	2181	13950	13670	13270	12990	12590	13810	13130	296	4010	500	9640	10	1	59195568	8139	14.16	1.17	12	0.01	971.00	11734.00	20150	20231228	-31.76	10300	20240805	33.50	13750	0.00	20250103	12870	6.84	20250102	19960	-31.11	20240110	10300	33.50	20240805	1.11	N	100090	500	295 억	3075812	N	N	196	N	N
130	20250102	160641	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13390	520	2	4.04	1395899850	104516	129.05	12870	13550	12870	16730	9010	12870	13355.84	5.18	19734	13176	13022	12876	12722	12576	13100	12800	296	3860	500	9260	10	1	59195568	7926	13.79	1.14	12	0.18	971.00	11734.00	20150	20231228	-33.55	10300	20240805	30.00	13550	-1.18	20250102	12870	4.04	20250102	20150	-33.55	20240102	10300	30.00	20240805	1.11	N	100090	500	295 억	3068984	N	N	196	N	N
131	20250102	150643	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13410	540	2	4.20	1337023010	100119	123.62	12870	13550	12870	16730	9010	12870	13354.34	5.18	17859	13176	13022	12876	12722	12576	13100	12800	296	3860	500	9260	10	1	59195568	7938	13.81	1.14	12	0.17	971.00	11734.00	20150	20231228	-33.45	10300	20240805	30.19	13550	-1.03	20250102	12870	4.20	20250102	20150	-33.45	20240102	10300	30.19	20240805	1.11	N	100090	500	295 억	3068984	N	N	99	N	N
132	20250102	140640	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13450	580	2	4.51	1117439630	83815	103.49	12870	13550	12870	16730	9010	12870	13332.22	5.18	18846	13176	13022	12876	12722	12576	13100	12800	296	3860	500	9260	10	1	59195568	7962	13.85	1.15	12	0.14	971.00	11734.00	20150	20231228	-33.25	10300	20240805	30.58	13550	-0.74	20250102	12870	4.51	20250102	20150	-33.25	20240102	10300	30.58	20240805	1.11	N	100090	500	295 억	3068984	N	N	99	N	N
133	20250102	130640	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13300	430	2	3.34	660268780	49832	61.53	12870	13340	12870	16730	9010	12870	13249.90	5.18	12029	13176	13022	12876	12722	12576	13100	12800	296	3860	500	9260	10	1	59195568	7873	13.70	1.13	12	0.08	971.00	11734.00	20150	20231228	-34.00	10300	20240805	29.13	13340	-0.30	20250102	12870	3.34	20250102	20150	-34.00	20240102	10300	29.13	20240805	1.11	N	100090	500	295 억	3068984	N	N	99	N	N
134	20250102	120639	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13310	440	2	3.42	457798150	34585	42.70	12870	13340	12870	16730	9010	12870	13236.90	5.18	11371	13176	13022	12876	12722	12576	13100	12800	296	3860	500	9260	10	1	59195568	7879	13.71	1.13	12	0.06	971.00	11734.00	20150	20231228	-33.95	10300	20240805	29.22	13340	-0.22	20250102	12870	3.42	20250102	20150	-33.95	20240102	10300	29.22	20240805	1.11	N	100090	500	295 억	3068984	N	N	99	N	N
135	20250102	110630	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13280	410	2	3.19	327712310	24799	30.62	12870	13340	12870	16730	9010	12870	13214.74	5.18	11299	13176	13022	12876	12722	12576	13100	12800	296	3860	500	9260	10	1	59195568	7861	13.68	1.13	12	0.04	971.00	11734.00	20150	20231228	-34.09	10300	20240805	28.93	13340	-0.45	20250102	12870	3.19	20250102	20150	-34.09	20240102	10300	28.93	20240805	1.11	N	100090	500	295 억	3068984	N	N	99	N	N
136	20250102	100637	55	40.00	KOSPI	금속	N	N	N	Y	40	N	13000	130	2	1.01	25535730	1974	2.44	12870	13090	12870	16730	9010	12870	12936.03	5.18	-444	13176	13022	12876	12722	12576	13100	12800	296	3860	500	9260	10	1	59195568	7695	13.39	1.11	12	0.00	971.00	11734.00	20150	20231228	-35.48	10300	20240805	26.21	13090	-0.69	20250102	12870	1.01	20250102	20150	-35.48	20240102	10300	26.21	20240805	1.11	N	100090	500	295 억	3068984	N	N	99	N	N
137	20250102	090631	55	40.00	KOSPI	금속	N	N	N	Y	40	N	12870	0	3	0.00	0	0	0.00	0	0	0	16730	9010	12870	0.00	5.18	0	13176	13022	12876	12722	12576	13100	12800	296	3860	500	9260	10	1	59195568	7618	13.25	1.10	12	0.00	971.00	11734.00	20150	20231228	-36.13	10300	20240805	24.95	0	0.00	0	0	0.00	0	20150	-36.13	20240102	10300	24.95	20240805	1.11	N	100090	500	295 억	3068984	N	N	99	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History