KissMeData/120030/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160832	57	100.00	KOSPI	금속	N	N	N	N	N	98000	2300	2	2.40	210872000	2177	310.56	96300	98100	95300	124400	67000	95700	96863.57	0.11	531	97233	96466	95933	95166	94633	96200	94900	6	28700	500	72730	100	1	1257651	1232	9.48	0.74	12	0.17	10341.00	132539.00	118400	20240131	-17.23	87400	20240805	12.13	98400	-0.41	20250116	94200	4.03	20250114	118400	-17.23	20240131	87400	12.13	20240805	0.66	N	120030	500	6 억	1390	N	N	0	N	N
3	20250124	150831	57	100.00	KOSPI	금속	N	N	N	N	N	97900	2200	2	2.30	205782500	2125	303.14	96300	98100	95300	124400	67000	95700	96838.82	0.11	522	97233	96466	95933	95166	94633	96200	94900	6	28700	500	72730	100	1	1257651	1231	9.47	0.74	12	0.17	10341.00	132539.00	118400	20240131	-17.31	87400	20240805	12.01	98400	-0.51	20250116	94200	3.93	20250114	118400	-17.31	20240131	87400	12.01	20240805	0.66	N	120030	500	6 억	1390	N	N	0	N	N
4	20250124	140830	57	100.00	KOSPI	금속	N	N	N	N	N	97900	2200	2	2.30	159613600	1653	235.81	96300	97900	95300	124400	67000	95700	96559.95	0.11	465	97233	96466	95933	95166	94633	96200	94900	6	28700	500	72730	100	1	1257651	1231	9.47	0.74	12	0.13	10341.00	132539.00	118400	20240131	-17.31	87400	20240805	12.01	98400	-0.51	20250116	94200	3.93	20250114	118400	-17.31	20240131	87400	12.01	20240805	0.66	N	120030	500	6 억	1390	N	N	0	N	N
5	20250124	130832	57	100.00	KOSPI	금속	N	N	N	N	N	97400	1700	2	1.78	138819000	1440	205.42	96300	97500	95300	124400	67000	95700	96402.08	0.11	331	97233	96466	95933	95166	94633	96200	94900	6	28700	500	72730	100	1	1257651	1225	9.42	0.73	12	0.11	10341.00	132539.00	118400	20240131	-17.74	87400	20240805	11.44	98400	-1.02	20250116	94200	3.40	20250114	118400	-17.74	20240131	87400	11.44	20240805	0.66	N	120030	500	6 억	1390	N	N	0	N	N
6	20250124	120828	57	100.00	KOSPI	금속	N	N	N	N	N	97200	1500	2	1.57	114308100	1188	169.47	96300	97500	95300	124400	67000	95700	96218.94	0.11	182	97233	96466	95933	95166	94633	96200	94900	6	28700	500	72730	100	1	1257651	1222	9.40	0.73	12	0.09	10341.00	132539.00	118400	20240131	-17.91	87400	20240805	11.21	98400	-1.22	20250116	94200	3.18	20250114	118400	-17.91	20240131	87400	11.21	20240805	0.66	N	120030	500	6 억	1390	N	N	0	N	N
7	20250124	110831	57	100.00	KOSPI	금속	N	N	N	N	N	97000	1300	2	1.36	86420400	901	128.53	96300	97000	95300	124400	67000	95700	95916.09	0.11	-1	97233	96466	95933	95166	94633	96200	94900	6	28700	500	72730	100	1	1257651	1220	9.38	0.73	12	0.07	10341.00	132539.00	118400	20240131	-18.07	87400	20240805	10.98	98400	-1.42	20250116	94200	2.97	20250114	118400	-18.07	20240131	87400	10.98	20240805	0.66	N	120030	500	6 억	1390	N	N	0	N	N
8	20250124	100827	57	100.00	KOSPI	금속	N	N	N	N	N	95900	200	2	0.21	50426600	527	75.18	96300	96400	95300	124400	67000	95700	95686.15	0.11	1	97233	96466	95933	95166	94633	96200	94900	6	28700	500	72730	100	1	1257651	1206	9.27	0.72	12	0.04	10341.00	132539.00	118400	20240131	-19.00	87400	20240805	9.73	98400	-2.54	20250116	94200	1.80	20250114	118400	-19.00	20240131	87400	9.73	20240805	0.66	N	120030	500	6 억	1390	N	N	0	N	N
9	20250124	090832	57	100.00	KOSPI	금속	N	N	N	N	N	96400	700	2	0.73	4818900	50	7.13	96300	96400	96300	124400	67000	95700	96378.00	0.11	-38	97233	96466	95933	95166	94633	96200	94900	6	28700	500	72730	100	1	1257651	1212	9.32	0.73	12	0.00	10341.00	132539.00	118400	20240131	-18.58	87400	20240805	10.30	98400	-2.03	20250116	94200	2.34	20250114	118400	-18.58	20240131	87400	10.30	20240805	0.66	N	120030	500	6 억	1390	N	N	0	N	N
10	20250123	160827	57	100.00	KOSPI	금속	N	N	N	N	N	95700	-800	5	-0.83	67250100	701	47.78	96500	96700	95400	125400	67600	96500	95934.52	0.12	-161	97833	97166	96733	96066	95633	96950	95850	6	28900	500	73340	100	1	1257651	1204	9.25	0.72	12	0.06	10341.00	132539.00	118400	20240131	-19.17	87400	20240805	9.50	98400	-2.74	20250116	94200	1.59	20250114	118400	-19.17	20240131	87400	9.50	20240805	0.63	N	120030	500	6 억	1548	N	N	0	N	N
11	20250123	150826	57	100.00	KOSPI	금속	N	N	N	N	N	95500	-1000	5	-1.04	57035500	594	40.49	96500	96700	95500	125400	67600	96500	96019.36	0.12	-106	97833	97166	96733	96066	95633	96950	95850	6	28900	500	73340	100	1	1257651	1201	9.24	0.72	12	0.05	10341.00	132539.00	118400	20240131	-19.34	87400	20240805	9.27	98400	-2.95	20250116	94200	1.38	20250114	118400	-19.34	20240131	87400	9.27	20240805	0.63	N	120030	500	6 억	1548	N	N	0	N	N
12	20250123	140826	57	100.00	KOSPI	금속	N	N	N	N	N	95800	-700	5	-0.73	39354800	409	27.88	96500	96700	95800	125400	67600	96500	96222.00	0.12	-86	97833	97166	96733	96066	95633	96950	95850	6	28900	500	73340	100	1	1257651	1205	9.26	0.72	12	0.03	10341.00	132539.00	118400	20240131	-19.09	87400	20240805	9.61	98400	-2.64	20250116	94200	1.70	20250114	118400	-19.09	20240131	87400	9.61	20240805	0.63	N	120030	500	6 억	1548	N	N	0	N	N
13	20250123	130825	57	100.00	KOSPI	금속	N	N	N	N	N	96200	-300	5	-0.31	20332500	211	14.38	96500	96700	96100	125400	67600	96500	96362.56	0.12	-47	97833	97166	96733	96066	95633	96950	95850	6	28900	500	73340	100	1	1257651	1210	9.30	0.73	12	0.02	10341.00	132539.00	118400	20240131	-18.75	87400	20240805	10.07	98400	-2.24	20250116	94200	2.12	20250114	118400	-18.75	20240131	87400	10.07	20240805	0.63	N	120030	500	6 억	1548	N	N	0	N	N
14	20250123	120826	57	100.00	KOSPI	금속	N	N	N	N	N	96200	-300	5	-0.31	19947700	207	14.11	96500	96700	96100	125400	67600	96500	96365.70	0.12	-47	97833	97166	96733	96066	95633	96950	95850	6	28900	500	73340	100	1	1257651	1210	9.30	0.73	12	0.02	10341.00	132539.00	118400	20240131	-18.75	87400	20240805	10.07	98400	-2.24	20250116	94200	2.12	20250114	118400	-18.75	20240131	87400	10.07	20240805	0.63	N	120030	500	6 억	1548	N	N	0	N	N
15	20250123	110817	57	100.00	KOSPI	금속	N	N	N	N	N	96300	-200	5	-0.21	15232700	158	10.77	96500	96700	96200	125400	67600	96500	96409.49	0.12	-21	97833	97166	96733	96066	95633	96950	95850	6	28900	500	73340	100	1	1257651	1211	9.31	0.73	12	0.01	10341.00	132539.00	118400	20240131	-18.67	87400	20240805	10.18	98400	-2.13	20250116	94200	2.23	20250114	118400	-18.67	20240131	87400	10.18	20240805	0.63	N	120030	500	6 억	1548	N	N	0	N	N
16	20250123	100826	57	100.00	KOSPI	금속	N	N	N	N	N	96600	100	2	0.10	9641100	100	6.82	96500	96700	96200	125400	67600	96500	96411.00	0.12	-10	97833	97166	96733	96066	95633	96950	95850	6	28900	500	73340	100	1	1257651	1215	9.34	0.73	12	0.01	10341.00	132539.00	118400	20240131	-18.41	87400	20240805	10.53	98400	-1.83	20250116	94200	2.55	20250114	118400	-18.41	20240131	87400	10.53	20240805	0.63	N	120030	500	6 억	1548	N	N	0	N	N
17	20250123	090826	57	100.00	KOSPI	금속	N	N	N	N	N	96500	0	3	0.00	772000	8	0.55	96500	96500	96500	125400	67600	96500	96500.00	0.12	0	97833	97166	96733	96066	95633	96950	95850	6	28900	500	73340	100	1	1257651	1214	9.33	0.73	12	0.00	10341.00	132539.00	118400	20240131	-18.50	87400	20240805	10.41	98400	-1.93	20250116	94200	2.44	20250114	118400	-18.50	20240131	87400	10.41	20240805	0.63	N	120030	500	6 억	1548	N	N	0	N	N
18	20250122	160819	57	100.00	KOSPI	금속	N	N	N	N	N	96500	-700	5	-0.72	141657300	1467	152.02	97000	97400	96300	126300	68100	97200	96562.58	0.10	235	98800	98000	97600	96800	96400	97800	96600	6	29100	500	73870	100	1	1257651	1214	9.33	0.73	12	0.12	10341.00	132539.00	118400	20240131	-18.50	87400	20240805	10.41	98400	-1.93	20250116	94200	2.44	20250114	118400	-18.50	20240131	87400	10.41	20240805	0.61	N	120030	500	6 억	1313	N	N	0	N	N
19	20250122	150820	57	100.00	KOSPI	금속	N	N	N	N	N	96400	-800	5	-0.82	136547100	1414	146.53	97000	97400	96300	126300	68100	97200	96567.96	0.10	235	98800	98000	97600	96800	96400	97800	96600	6	29100	500	73870	100	1	1257651	1212	9.32	0.73	12	0.11	10341.00	132539.00	118400	20240131	-18.58	87400	20240805	10.30	98400	-2.03	20250116	94200	2.34	20250114	118400	-18.58	20240131	87400	10.30	20240805	0.61	N	120030	500	6 억	1313	N	N	0	N	N
20	20250122	140819	57	100.00	KOSPI	금속	N	N	N	N	N	96500	-700	5	-0.72	120840200	1251	129.64	97000	97400	96300	126300	68100	97200	96594.88	0.10	235	98800	98000	97600	96800	96400	97800	96600	6	29100	500	73870	100	1	1257651	1214	9.33	0.73	12	0.10	10341.00	132539.00	118400	20240131	-18.50	87400	20240805	10.41	98400	-1.93	20250116	94200	2.44	20250114	118400	-18.50	20240131	87400	10.41	20240805	0.61	N	120030	500	6 억	1313	N	N	0	N	N
21	20250122	130821	57	100.00	KOSPI	금속	N	N	N	N	N	96300	-900	5	-0.93	116591800	1207	125.08	97000	97400	96300	126300	68100	97200	96596.35	0.10	228	98800	98000	97600	96800	96400	97800	96600	6	29100	500	73870	100	1	1257651	1211	9.31	0.73	12	0.10	10341.00	132539.00	118400	20240131	-18.67	87400	20240805	10.18	98400	-2.13	20250116	94200	2.23	20250114	118400	-18.67	20240131	87400	10.18	20240805	0.61	N	120030	500	6 억	1313	N	N	0	N	N
22	20250122	120818	57	100.00	KOSPI	금속	N	N	N	N	N	96400	-800	5	-0.82	68782700	711	73.68	97000	97400	96400	126300	68100	97200	96740.79	0.10	120	98800	98000	97600	96800	96400	97800	96600	6	29100	500	73870	100	1	1257651	1212	9.32	0.73	12	0.06	10341.00	132539.00	118400	20240131	-18.58	87400	20240805	10.30	98400	-2.03	20250116	94200	2.34	20250114	118400	-18.58	20240131	87400	10.30	20240805	0.61	N	120030	500	6 억	1313	N	N	0	N	N
23	20250122	110820	57	100.00	KOSPI	금속	N	N	N	N	N	96600	-600	5	-0.62	49008600	506	52.44	97000	97400	96500	126300	68100	97200	96854.94	0.10	113	98800	98000	97600	96800	96400	97800	96600	6	29100	500	73870	100	1	1257651	1215	9.34	0.73	12	0.04	10341.00	132539.00	118400	20240131	-18.41	87400	20240805	10.53	98400	-1.83	20250116	94200	2.55	20250114	118400	-18.41	20240131	87400	10.53	20240805	0.61	N	120030	500	6 억	1313	N	N	0	N	N
24	20250122	100820	57	100.00	KOSPI	금속	N	N	N	N	N	97100	-100	5	-0.10	11652100	120	12.44	97000	97400	96600	126300	68100	97200	97100.83	0.10	13	98800	98000	97600	96800	96400	97800	96600	6	29100	500	73870	100	1	1257651	1221	9.39	0.73	12	0.01	10341.00	132539.00	118400	20240131	-17.99	87400	20240805	11.10	98400	-1.32	20250116	94200	3.08	20250114	118400	-17.99	20240131	87400	11.10	20240805	0.61	N	120030	500	6 억	1313	N	N	0	N	N
25	20250122	090821	57	100.00	KOSPI	금속	N	N	N	N	N	97300	100	2	0.10	2034300	21	2.18	97000	97300	96600	126300	68100	97200	96871.43	0.10	5	98800	98000	97600	96800	96400	97800	96600	6	29100	500	73870	100	1	1257651	1224	9.41	0.73	12	0.00	10341.00	132539.00	118400	20240131	-17.82	87400	20240805	11.33	98400	-1.12	20250116	94200	3.29	20250114	118400	-17.82	20240131	87400	11.33	20240805	0.61	N	120030	500	6 억	1313	N	N	0	N	N
26	20250121	160815	57	100.00	KOSPI	금속	N	N	N	N	N	97200	-600	5	-0.61	94190300	963	117.15	97500	98400	97200	127100	68500	97800	97809.25	0.11	-77	98733	98266	97733	97266	96733	98000	97000	6	29300	500	74320	100	1	1257651	1222	9.40	0.73	12	0.08	10341.00	132539.00	118400	20240131	-17.91	87400	20240805	11.21	98400	0.00	20250116	94200	3.18	20250114	118400	-17.91	20240131	87400	11.21	20240805	0.65	N	120030	500	6 억	1390	N	N	1	N	N
27	20250121	150816	57	100.00	KOSPI	금속	N	N	N	N	N	97400	-400	5	-0.41	88551100	905	110.10	97500	98400	97400	127100	68500	97800	97846.57	0.11	-75	98733	98266	97733	97266	96733	98000	97000	6	29300	500	74320	100	1	1257651	1225	9.42	0.73	12	0.07	10341.00	132539.00	118400	20240131	-17.74	87400	20240805	11.44	98400	0.00	20250116	94200	3.40	20250114	118400	-17.74	20240131	87400	11.44	20240805	0.65	N	120030	500	6 억	1390	N	N	1	N	N
28	20250121	140817	57	100.00	KOSPI	금속	N	N	N	N	N	97600	-200	5	-0.20	72360700	739	89.90	97500	98400	97500	127100	68500	97800	97917.21	0.11	-75	98733	98266	97733	97266	96733	98000	97000	6	29300	500	74320	100	1	1257651	1227	9.44	0.74	12	0.06	10341.00	132539.00	118400	20240131	-17.57	87400	20240805	11.67	98400	0.00	20250116	94200	3.61	20250114	118400	-17.57	20240131	87400	11.67	20240805	0.65	N	120030	500	6 억	1390	N	N	1	N	N
29	20250121	130816	57	100.00	KOSPI	금속	N	N	N	N	N	97800	0	3	0.00	55158900	563	68.49	97500	98400	97500	127100	68500	97800	97973.49	0.11	-72	98733	98266	97733	97266	96733	98000	97000	6	29300	500	74320	100	1	1257651	1230	9.46	0.74	12	0.04	10341.00	132539.00	118400	20240131	-17.40	87400	20240805	11.90	98400	0.00	20250116	94200	3.82	20250114	118400	-17.40	20240131	87400	11.90	20240805	0.65	N	120030	500	6 억	1390	N	N	1	N	N
30	20250121	120804	57	100.00	KOSPI	금속	N	N	N	N	N	98300	500	2	0.51	50466400	515	62.65	97500	98400	97500	127100	68500	97800	97993.39	0.11	-72	98733	98266	97733	97266	96733	98000	97000	6	29300	500	74320	100	1	1257651	1236	9.51	0.74	12	0.04	10341.00	132539.00	118400	20240131	-16.98	87400	20240805	12.47	98400	0.00	20250116	94200	4.35	20250114	118400	-16.98	20240131	87400	12.47	20240805	0.65	N	120030	500	6 억	1390	N	N	1	N	N
31	20250121	110736	57	100.00	KOSPI	금속	N	N	N	N	N	97800	0	3	0.00	33187300	339	41.24	97500	98200	97500	127100	68500	97800	97897.93	0.11	-50	98733	98266	97733	97266	96733	98000	97000	6	29300	500	74320	100	1	1257651	1230	9.46	0.74	12	0.03	10341.00	132539.00	118400	20240131	-17.40	87400	20240805	11.90	98400	-0.61	20250116	94200	3.82	20250114	118400	-17.40	20240131	87400	11.90	20240805	0.65	N	120030	500	6 억	1390	N	N	1	N	N
32	20250121	100730	57	100.00	KOSPI	금속	N	N	N	N	N	97700	-100	5	-0.10	21749400	222	27.01	97500	98200	97500	127100	68500	97800	97971.04	0.11	-19	98733	98266	97733	97266	96733	98000	97000	6	29300	500	74320	100	1	1257651	1229	9.45	0.74	12	0.02	10341.00	132539.00	118400	20240131	-17.48	87400	20240805	11.78	98400	-0.71	20250116	94200	3.72	20250114	118400	-17.48	20240131	87400	11.78	20240805	0.65	N	120030	500	6 억	1390	N	N	1	N	N
33	20250121	090817	57	100.00	KOSPI	금속	N	N	N	N	N	97500	-300	5	-0.31	292800	3	0.36	97500	97500	97500	127100	68500	97800	97500.00	0.11	0	98733	98266	97733	97266	96733	98000	97000	6	29300	500	74320	100	1	1257651	1226	9.43	0.74	12	0.00	10341.00	132539.00	118400	20240131	-17.65	87400	20240805	11.56	98400	-0.91	20250116	94200	3.50	20250114	118400	-17.65	20240131	87400	11.56	20240805	0.65	N	120030	500	6 억	1390	N	N	1	N	N
34	20250120	160808	57	100.00	KOSPI	금속	N	N	N	N	N	97800	0	3	0.00	80342900	822	64.32	98200	98200	97200	127100	68500	97800	97740.68	0.11	34	98800	98300	97500	97000	96200	98550	97250	6	29300	500	74320	100	1	1257651	1230	9.46	0.74	12	0.07	10341.00	132539.00	118400	20240131	-17.40	87400	20240805	11.90	98400	-0.61	20250116	94200	3.82	20250114	118400	-17.40	20240131	87400	11.90	20240805	0.65	N	120030	500	6 억	1353	N	N	1	N	N
35	20250120	150816	57	100.00	KOSPI	금속	N	N	N	N	N	97700	-100	5	-0.10	73609400	753	58.92	98200	98200	97200	127100	68500	97800	97754.85	0.11	37	98800	98300	97500	97000	96200	98550	97250	6	29300	500	74320	100	1	1257651	1229	9.45	0.74	12	0.06	10341.00	132539.00	118400	20240131	-17.48	87400	20240805	11.78	98400	-0.71	20250116	94200	3.72	20250114	118400	-17.48	20240131	87400	11.78	20240805	0.65	N	120030	500	6 억	1353	N	N	0	N	N
36	20250120	140813	57	100.00	KOSPI	금속	N	N	N	N	N	97900	100	2	0.10	71071800	727	56.89	98200	98200	97200	127100	68500	97800	97760.39	0.11	38	98800	98300	97500	97000	96200	98550	97250	6	29300	500	74320	100	1	1257651	1231	9.47	0.74	12	0.06	10341.00	132539.00	118400	20240131	-17.31	87400	20240805	12.01	98400	-0.51	20250116	94200	3.93	20250114	118400	-17.31	20240131	87400	12.01	20240805	0.65	N	120030	500	6 억	1353	N	N	0	N	N
37	20250120	130813	57	100.00	KOSPI	금속	N	N	N	N	N	98000	200	2	0.20	68916000	705	55.16	98200	98200	97200	127100	68500	97800	97753.19	0.11	38	98800	98300	97500	97000	96200	98550	97250	6	29300	500	74320	100	1	1257651	1232	9.48	0.74	12	0.06	10341.00	132539.00	118400	20240131	-17.23	87400	20240805	12.13	98400	-0.41	20250116	94200	4.03	20250114	118400	-17.23	20240131	87400	12.13	20240805	0.65	N	120030	500	6 억	1353	N	N	0	N	N
38	20250120	120815	57	100.00	KOSPI	금속	N	N	N	N	N	97500	-300	5	-0.31	49460200	506	39.59	98200	98200	97200	127100	68500	97800	97747.43	0.11	57	98800	98300	97500	97000	96200	98550	97250	6	29300	500	74320	100	1	1257651	1226	9.43	0.74	12	0.04	10341.00	132539.00	118400	20240131	-17.65	87400	20240805	11.56	98400	-0.91	20250116	94200	3.50	20250114	118400	-17.65	20240131	87400	11.56	20240805	0.65	N	120030	500	6 억	1353	N	N	0	N	N
39	20250120	110816	57	100.00	KOSPI	금속	N	N	N	N	N	98000	200	2	0.20	46431300	475	37.17	98200	98200	97200	127100	68500	97800	97750.11	0.11	57	98800	98300	97500	97000	96200	98550	97250	6	29300	500	74320	100	1	1257651	1232	9.48	0.74	12	0.04	10341.00	132539.00	118400	20240131	-17.23	87400	20240805	12.13	98400	-0.41	20250116	94200	4.03	20250114	118400	-17.23	20240131	87400	12.13	20240805	0.65	N	120030	500	6 억	1353	N	N	0	N	N
40	20250120	100814	57	100.00	KOSPI	금속	N	N	N	N	N	98000	200	2	0.20	43099300	441	34.51	98200	98200	97200	127100	68500	97800	97730.84	0.11	57	98800	98300	97500	97000	96200	98550	97250	6	29300	500	74320	100	1	1257651	1232	9.48	0.74	12	0.04	10341.00	132539.00	118400	20240131	-17.23	87400	20240805	12.13	98400	-0.41	20250116	94200	4.03	20250114	118400	-17.23	20240131	87400	12.13	20240805	0.65	N	120030	500	6 억	1353	N	N	0	N	N
41	20250120	090816	57	100.00	KOSPI	금속	N	N	N	N	N	98000	200	2	0.20	16268000	166	12.99	98200	98200	97800	127100	68500	97800	98000.00	0.11	4	98800	98300	97500	97000	96200	98550	97250	6	29300	500	74320	100	1	1257651	1232	9.48	0.74	12	0.01	10341.00	132539.00	118400	20240131	-17.23	87400	20240805	12.13	98400	-0.41	20250116	94200	4.03	20250114	118400	-17.23	20240131	87400	12.13	20240805	0.65	N	120030	500	6 억	1353	N	N	0	N	N
42	20250117	160812	57	100.00	KOSPI	금속	N	N	N	N	N	97800	700	2	0.72	124334900	1275	129.44	96800	98000	96700	126200	68000	97100	97516.90	0.10	151	99433	98266	97233	96066	95033	97750	95550	6	29100	500	73790	100	1	1257651	1230	9.46	0.74	12	0.10	10341.00	132539.00	118400	20240131	-17.40	87400	20240805	11.90	98400	-0.61	20250116	94200	3.82	20250114	118400	-17.40	20240131	87400	11.90	20240805	0.61	N	120030	500	6 억	1204	N	N	1	N	N
43	20250117	150814	57	100.00	KOSPI	금속	N	N	N	N	N	97700	600	2	0.62	111222800	1141	115.84	96800	98000	96700	126200	68000	97100	97478.35	0.10	155	99433	98266	97233	96066	95033	97750	95550	6	29100	500	73790	100	1	1257651	1229	9.45	0.74	12	0.09	10341.00	132539.00	118400	20240131	-17.48	87400	20240805	11.78	98400	-0.71	20250116	94200	3.72	20250114	118400	-17.48	20240131	87400	11.78	20240805	0.61	N	120030	500	6 억	1204	N	N	1	N	N
44	20250117	140815	57	100.00	KOSPI	금속	N	N	N	N	N	97400	300	2	0.31	83344900	855	86.80	96800	98000	96700	126200	68000	97100	97479.42	0.10	124	99433	98266	97233	96066	95033	97750	95550	6	29100	500	73790	100	1	1257651	1225	9.42	0.73	12	0.07	10341.00	132539.00	118400	20240131	-17.74	87400	20240805	11.44	98400	-1.02	20250116	94200	3.40	20250114	118400	-17.74	20240131	87400	11.44	20240805	0.61	N	120030	500	6 억	1204	N	N	1	N	N
45	20250117	130812	57	100.00	KOSPI	금속	N	N	N	N	N	97200	100	2	0.10	73011400	749	76.04	96800	98000	96700	126200	68000	97100	97478.50	0.10	123	99433	98266	97233	96066	95033	97750	95550	6	29100	500	73790	100	1	1257651	1222	9.40	0.73	12	0.06	10341.00	132539.00	118400	20240131	-17.91	87400	20240805	11.21	98400	-1.22	20250116	94200	3.18	20250114	118400	-17.91	20240131	87400	11.21	20240805	0.61	N	120030	500	6 억	1204	N	N	1	N	N
46	20250117	120815	57	100.00	KOSPI	금속	N	N	N	N	N	97300	200	2	0.21	57824100	593	60.20	96800	98000	96700	126200	68000	97100	97511.13	0.10	61	99433	98266	97233	96066	95033	97750	95550	6	29100	500	73790	100	1	1257651	1224	9.41	0.73	12	0.05	10341.00	132539.00	118400	20240131	-17.82	87400	20240805	11.33	98400	-1.12	20250116	94200	3.29	20250114	118400	-17.82	20240131	87400	11.33	20240805	0.61	N	120030	500	6 억	1204	N	N	1	N	N
47	20250117	110813	57	100.00	KOSPI	금속	N	N	N	N	N	97600	500	2	0.51	39405500	404	41.02	96800	98000	96700	126200	68000	97100	97538.37	0.10	42	99433	98266	97233	96066	95033	97750	95550	6	29100	500	73790	100	1	1257651	1227	9.44	0.74	12	0.03	10341.00	132539.00	118400	20240131	-17.57	87400	20240805	11.67	98400	-0.81	20250116	94200	3.61	20250114	118400	-17.57	20240131	87400	11.67	20240805	0.61	N	120030	500	6 억	1204	N	N	1	N	N
48	20250117	100815	57	100.00	KOSPI	금속	N	N	N	N	N	97500	400	2	0.41	30138400	309	31.37	96800	98000	96700	126200	68000	97100	97535.28	0.10	41	99433	98266	97233	96066	95033	97750	95550	6	29100	500	73790	100	1	1257651	1226	9.43	0.74	12	0.02	10341.00	132539.00	118400	20240131	-17.65	87400	20240805	11.56	98400	-0.91	20250116	94200	3.50	20250114	118400	-17.65	20240131	87400	11.56	20240805	0.61	N	120030	500	6 억	1204	N	N	1	N	N
49	20250117	090815	57	100.00	KOSPI	금속	N	N	N	N	N	97600	500	2	0.51	1651600	17	1.73	96800	97600	96700	126200	68000	97100	97152.94	0.10	2	99433	98266	97233	96066	95033	97750	95550	6	29100	500	73790	100	1	1257651	1227	9.44	0.74	12	0.00	10341.00	132539.00	118400	20240131	-17.57	87400	20240805	11.67	98400	-0.81	20250116	94200	3.61	20250114	118400	-17.57	20240131	87400	11.67	20240805	0.61	N	120030	500	6 억	1204	N	N	1	N	N
50	20250116	160808	57	100.00	KOSPI	금속	N	N	N	N	N	97100	-300	5	-0.31	95481300	984	34.99	97200	98400	96200	126600	68200	97400	97033.77	0.10	-25	99600	98500	96700	95600	93800	99050	96150	6	29200	500	74020	100	1	1257651	1221	9.39	0.73	12	0.08	10341.00	132539.00	118400	20240131	-17.99	87400	20240805	11.10	98400	-1.32	20250116	94200	3.08	20250114	118400	-17.99	20240131	87400	11.10	20240805	0.60	N	120030	500	6 억	1221	N	N	1	N	N
51	20250116	150729	57	100.00	KOSPI	금속	N	N	N	N	N	97000	-400	5	-0.41	93733500	966	34.35	97200	98400	96200	126600	68200	97400	97032.61	0.10	-21	99600	98500	96700	95600	93800	99050	96150	6	29200	500	74020	100	1	1257651	1220	9.38	0.73	12	0.08	10341.00	132539.00	118400	20240131	-18.07	87400	20240805	10.98	98400	-1.42	20250116	94200	2.97	20250114	118400	-18.07	20240131	87400	10.98	20240805	0.60	N	120030	500	6 억	1221	N	N	0	N	N
52	20250116	140813	57	100.00	KOSPI	금속	N	N	N	N	N	97200	-200	5	-0.21	90433000	932	33.14	97200	98400	96200	126600	68200	97400	97031.12	0.10	-21	99600	98500	96700	95600	93800	99050	96150	6	29200	500	74020	100	1	1257651	1222	9.40	0.73	12	0.07	10341.00	132539.00	118400	20240131	-17.91	87400	20240805	11.21	98400	-1.22	20250116	94200	3.18	20250114	118400	-17.91	20240131	87400	11.21	20240805	0.60	N	120030	500	6 억	1221	N	N	0	N	N
53	20250116	130811	57	100.00	KOSPI	금속	N	N	N	N	N	97300	-100	5	-0.10	84404000	870	30.94	97200	98400	96200	126600	68200	97400	97016.09	0.10	-20	99600	98500	96700	95600	93800	99050	96150	6	29200	500	74020	100	1	1257651	1224	9.41	0.73	12	0.07	10341.00	132539.00	118400	20240131	-17.82	87400	20240805	11.33	98400	-1.12	20250116	94200	3.29	20250114	118400	-17.82	20240131	87400	11.33	20240805	0.60	N	120030	500	6 억	1221	N	N	0	N	N
54	20250116	120811	57	100.00	KOSPI	금속	N	N	N	N	N	97300	-100	5	-0.10	80706600	832	29.59	97200	98400	96200	126600	68200	97400	97003.12	0.10	1	99600	98500	96700	95600	93800	99050	96150	6	29200	500	74020	100	1	1257651	1224	9.41	0.73	12	0.07	10341.00	132539.00	118400	20240131	-17.82	87400	20240805	11.33	98400	-1.12	20250116	94200	3.29	20250114	118400	-17.82	20240131	87400	11.33	20240805	0.60	N	120030	500	6 억	1221	N	N	0	N	N
55	20250116	110813	57	100.00	KOSPI	금속	N	N	N	N	N	97500	100	2	0.10	79538800	820	29.16	97200	98400	96200	126600	68200	97400	96998.54	0.10	1	99600	98500	96700	95600	93800	99050	96150	6	29200	500	74020	100	1	1257651	1226	9.43	0.74	12	0.07	10341.00	132539.00	118400	20240131	-17.65	87400	20240805	11.56	98400	-0.91	20250116	94200	3.50	20250114	118400	-17.65	20240131	87400	11.56	20240805	0.60	N	120030	500	6 억	1221	N	N	0	N	N
56	20250116	100812	57	100.00	KOSPI	금속	N	N	N	N	N	97100	-300	5	-0.31	51373300	532	18.92	97200	97200	96200	126600	68200	97400	96566.35	0.10	27	99600	98500	96700	95600	93800	99050	96150	6	29200	500	74020	100	1	1257651	1221	9.39	0.73	12	0.04	10341.00	132539.00	118400	20240131	-17.99	87400	20240805	11.10	97800	-0.72	20250115	94200	3.08	20250114	118400	-17.99	20240131	87400	11.10	20240805	0.60	N	120030	500	6 억	1221	N	N	0	N	N
57	20250116	090814	57	100.00	KOSPI	금속	N	N	N	N	N	97200	-200	5	-0.21	777600	8	0.28	97200	97200	97200	126600	68200	97400	97200.00	0.10	-6	99600	98500	96700	95600	93800	99050	96150	6	29200	500	74020	100	1	1257651	1222	9.40	0.73	12	0.00	10341.00	132539.00	118400	20240131	-17.91	87400	20240805	11.21	97800	-0.61	20250115	94200	3.18	20250114	118400	-17.91	20240131	87400	11.21	20240805	0.60	N	120030	500	6 억	1221	N	N	0	N	N
58	20250115	160809	57	100.00	KOSPI	금속	N	N	N	N	N	97400	2400	2	2.53	269646900	2786	970.73	95200	97800	94900	123500	66500	95000	96786.40	0.09	240	95800	95400	94800	94400	93800	95600	94600	6	28500	500	72200	100	1	1257651	1225	9.42	0.73	12	0.22	10341.00	132539.00	118400	20240131	-17.74	87400	20240805	11.44	97800	-0.41	20250115	94200	3.40	20250114	118400	-17.74	20240131	87400	11.44	20240805	0.60	N	120030	500	6 억	1147	N	N	0	N	N
59	20250115	150811	57	100.00	KOSPI	금속	N	N	N	N	N	97300	2300	2	2.42	251435200	2599	905.57	95200	97800	94900	123500	66500	95000	96743.06	0.09	246	95800	95400	94800	94400	93800	95600	94600	6	28500	500	72200	100	1	1257651	1224	9.41	0.73	12	0.21	10341.00	132539.00	118400	20240131	-17.82	87400	20240805	11.33	97800	-0.51	20250115	94200	3.29	20250114	118400	-17.82	20240131	87400	11.33	20240805	0.60	N	120030	500	6 억	1147	N	N	0	N	N
60	20250115	140804	57	100.00	KOSPI	금속	N	N	N	N	N	96100	1100	2	1.16	130667500	1357	472.82	95200	96900	94900	123500	66500	95000	96291.45	0.09	382	95800	95400	94800	94400	93800	95600	94600	6	28500	500	72200	100	1	1257651	1209	9.29	0.73	12	0.11	10341.00	132539.00	118400	20240131	-18.83	87400	20240805	9.95	97400	-1.33	20250102	94200	2.02	20250114	118400	-18.83	20240131	87400	9.95	20240805	0.60	N	120030	500	6 억	1147	N	N	0	N	N
61	20250115	130811	57	100.00	KOSPI	금속	N	N	N	N	N	96700	1700	2	1.79	112717000	1171	408.01	95200	96900	94900	123500	66500	95000	96257.05	0.09	379	95800	95400	94800	94400	93800	95600	94600	6	28500	500	72200	100	1	1257651	1216	9.35	0.73	12	0.09	10341.00	132539.00	118400	20240131	-18.33	87400	20240805	10.64	97400	-0.72	20250102	94200	2.65	20250114	118400	-18.33	20240131	87400	10.64	20240805	0.60	N	120030	500	6 억	1147	N	N	0	N	N
62	20250115	120753	57	100.00	KOSPI	금속	N	N	N	N	N	96700	1700	2	1.79	104026800	1081	376.66	95200	96900	94900	123500	66500	95000	96232.01	0.09	336	95800	95400	94800	94400	93800	95600	94600	6	28500	500	72200	100	1	1257651	1216	9.35	0.73	12	0.09	10341.00	132539.00	118400	20240131	-18.33	87400	20240805	10.64	97400	-0.72	20250102	94200	2.65	20250114	118400	-18.33	20240131	87400	10.64	20240805	0.60	N	120030	500	6 억	1147	N	N	0	N	N
63	20250115	110811	57	100.00	KOSPI	금속	N	N	N	N	N	96200	1200	2	1.26	41436300	432	150.52	95200	96300	94900	123500	66500	95000	95917.36	0.09	119	95800	95400	94800	94400	93800	95600	94600	6	28500	500	72200	100	1	1257651	1210	9.30	0.73	12	0.03	10341.00	132539.00	118400	20240131	-18.75	87400	20240805	10.07	97400	-1.23	20250102	94200	2.12	20250114	118400	-18.75	20240131	87400	10.07	20240805	0.60	N	120030	500	6 억	1147	N	N	0	N	N
64	20250115	100810	57	100.00	KOSPI	금속	N	N	N	N	N	95500	500	2	0.53	9432300	99	34.49	95200	95500	94900	123500	66500	95000	95275.76	0.09	37	95800	95400	94800	94400	93800	95600	94600	6	28500	500	72200	100	1	1257651	1201	9.24	0.72	12	0.01	10341.00	132539.00	118400	20240131	-19.34	87400	20240805	9.27	97400	-1.95	20250102	94200	1.38	20250114	118400	-19.34	20240131	87400	9.27	20240805	0.60	N	120030	500	6 억	1147	N	N	0	N	N
65	20250115	090813	57	100.00	KOSPI	금속	N	N	N	N	N	95300	300	2	0.32	476100	5	1.74	95200	95300	95200	123500	66500	95000	95220.00	0.09	1	95800	95400	94800	94400	93800	95600	94600	6	28500	500	72200	100	1	1257651	1199	9.22	0.72	12	0.00	10341.00	132539.00	118400	20240131	-19.51	87400	20240805	9.04	97400	-2.16	20250102	94200	1.17	20250114	118400	-19.51	20240131	87400	9.04	20240805	0.60	N	120030	500	6 억	1147	N	N	0	N	N
66	20250114	160755	57	100.00	KOSPI	금속	N	N	N	N	N	95000	300	2	0.32	27155900	287	80.17	94200	95200	94200	123100	66300	94700	94619.86	0.09	-3	95900	95300	95000	94400	94100	95150	94250	6	28400	500	71970	100	1	1257651	1195	9.19	0.72	12	0.02	10341.00	132539.00	118400	20240131	-19.76	87400	20240805	8.70	97400	-2.46	20250102	94200	0.85	20250114	118400	-19.76	20240131	87400	8.70	20240805	0.60	N	120030	500	6 억	1148	N	N	1	N	N
67	20250114	150808	57	100.00	KOSPI	금속	N	N	N	N	N	95100	400	2	0.42	26490900	280	78.21	94200	95200	94200	123100	66300	94700	94610.36	0.09	-1	95900	95300	95000	94400	94100	95150	94250	6	28400	500	71970	100	1	1257651	1196	9.20	0.72	12	0.02	10341.00	132539.00	118400	20240131	-19.68	87400	20240805	8.81	97400	-2.36	20250102	94200	0.96	20250114	118400	-19.68	20240131	87400	8.81	20240805	0.60	N	120030	500	6 억	1148	N	N	1	N	N
68	20250114	140806	57	100.00	KOSPI	금속	N	N	N	N	N	94700	0	3	0.00	23165400	245	68.44	94200	94900	94200	123100	66300	94700	94552.65	0.09	-1	95900	95300	95000	94400	94100	95150	94250	6	28400	500	71970	100	1	1257651	1191	9.16	0.71	12	0.02	10341.00	132539.00	118400	20240131	-20.02	87400	20240805	8.35	97400	-2.77	20250102	94200	0.53	20250114	118400	-20.02	20240131	87400	8.35	20240805	0.60	N	120030	500	6 억	1148	N	N	1	N	N
69	20250114	130806	57	100.00	KOSPI	금속	N	N	N	N	N	94800	100	2	0.11	22122800	234	65.36	94200	94900	94200	123100	66300	94700	94541.88	0.09	-1	95900	95300	95000	94400	94100	95150	94250	6	28400	500	71970	100	1	1257651	1192	9.17	0.72	12	0.02	10341.00	132539.00	118400	20240131	-19.93	87400	20240805	8.47	97400	-2.67	20250102	94200	0.64	20250114	118400	-19.93	20240131	87400	8.47	20240805	0.60	N	120030	500	6 억	1148	N	N	1	N	N
70	20250114	120802	57	100.00	KOSPI	금속	N	N	N	N	N	94500	-200	5	-0.21	11621700	123	34.36	94200	94600	94200	123100	66300	94700	94485.37	0.09	-1	95900	95300	95000	94400	94100	95150	94250	6	28400	500	71970	100	1	1257651	1188	9.14	0.71	12	0.01	10341.00	132539.00	118400	20240131	-20.19	87400	20240805	8.12	97400	-2.98	20250102	94200	0.32	20250114	118400	-20.19	20240131	87400	8.12	20240805	0.60	N	120030	500	6 억	1148	N	N	1	N	N
71	20250114	110803	57	100.00	KOSPI	금속	N	N	N	N	N	94600	-100	5	-0.11	10202900	108	30.17	94200	94600	94200	123100	66300	94700	94471.30	0.09	-1	95900	95300	95000	94400	94100	95150	94250	6	28400	500	71970	100	1	1257651	1190	9.15	0.71	12	0.01	10341.00	132539.00	118400	20240131	-20.10	87400	20240805	8.24	97400	-2.87	20250102	94200	0.42	20250114	118400	-20.10	20240131	87400	8.24	20240805	0.60	N	120030	500	6 억	1148	N	N	1	N	N
72	20250114	100801	57	100.00	KOSPI	금속	N	N	N	N	N	94600	-100	5	-0.11	6891900	73	20.39	94200	94600	94200	123100	66300	94700	94409.59	0.09	-1	95900	95300	95000	94400	94100	95150	94250	6	28400	500	71970	100	1	1257651	1190	9.15	0.71	12	0.01	10341.00	132539.00	118400	20240131	-20.10	87400	20240805	8.24	97400	-2.87	20250102	94200	0.42	20250114	118400	-20.10	20240131	87400	8.24	20240805	0.60	N	120030	500	6 억	1148	N	N	1	N	N
73	20250114	090805	57	100.00	KOSPI	금속	N	N	N	N	N	94200	-500	5	-0.53	753600	8	2.23	94200	94200	94200	123100	66300	94700	94200.00	0.09	-1	95900	95300	95000	94400	94100	95150	94250	6	28400	500	71970	100	1	1257651	1185	9.11	0.71	12	0.00	10341.00	132539.00	118400	20240131	-20.44	87400	20240805	7.78	97400	-3.29	20250102	94200	0.00	20250114	118400	-20.44	20240131	87400	7.78	20240805	0.60	N	120030	500	6 억	1148	N	N	1	N	N
74	20250113	160754	57	100.00	KOSPI	금속	N	N	N	N	N	94700	-1000	5	-1.04	30393500	320	139.13	95000	95600	94700	124400	67000	95700	94979.69	0.09	-44	96300	96000	95400	95100	94500	96150	95250	6	28700	500	72730	100	1	1257651	1191	9.16	0.71	12	0.03	10341.00	132539.00	118400	20240131	-20.02	87400	20240805	8.35	97400	-2.77	20250102	94500	0.21	20250107	118400	-20.02	20240131	87400	8.35	20240805	0.60	N	120030	500	6 억	1192	N	N	1	N	N
75	20250113	150758	57	100.00	KOSPI	금속	N	N	N	N	N	94900	-800	5	-0.84	26698600	281	122.17	95000	95600	94900	124400	67000	95700	95012.81	0.09	-37	96300	96000	95400	95100	94500	96150	95250	6	28700	500	72730	100	1	1257651	1194	9.18	0.72	12	0.02	10341.00	132539.00	118400	20240131	-19.85	87400	20240805	8.58	97400	-2.57	20250102	94500	0.42	20250107	118400	-19.85	20240131	87400	8.58	20240805	0.60	N	120030	500	6 억	1192	N	N	0	N	N
76	20250113	140743	57	100.00	KOSPI	금속	N	N	N	N	N	95000	-700	5	-0.73	11600800	122	53.04	95000	95600	95000	124400	67000	95700	95088.52	0.09	-9	96300	96000	95400	95100	94500	96150	95250	6	28700	500	72730	100	1	1257651	1195	9.19	0.72	12	0.01	10341.00	132539.00	118400	20240131	-19.76	87400	20240805	8.70	97400	-2.46	20250102	94500	0.53	20250107	118400	-19.76	20240131	87400	8.70	20240805	0.60	N	120030	500	6 억	1192	N	N	0	N	N
77	20250113	130746	57	100.00	KOSPI	금속	N	N	N	N	N	95000	-700	5	-0.73	9700800	102	44.35	95000	95600	95000	124400	67000	95700	95105.88	0.09	-9	96300	96000	95400	95100	94500	96150	95250	6	28700	500	72730	100	1	1257651	1195	9.19	0.72	12	0.01	10341.00	132539.00	118400	20240131	-19.76	87400	20240805	8.70	97400	-2.46	20250102	94500	0.53	20250107	118400	-19.76	20240131	87400	8.70	20240805	0.60	N	120030	500	6 억	1192	N	N	0	N	N
78	20250113	120749	57	100.00	KOSPI	금속	N	N	N	N	N	95000	-700	5	-0.73	8083700	85	36.96	95000	95600	95000	124400	67000	95700	95102.35	0.09	-3	96300	96000	95400	95100	94500	96150	95250	6	28700	500	72730	100	1	1257651	1195	9.19	0.72	12	0.01	10341.00	132539.00	118400	20240131	-19.76	87400	20240805	8.70	97400	-2.46	20250102	94500	0.53	20250107	118400	-19.76	20240131	87400	8.70	20240805	0.60	N	120030	500	6 억	1192	N	N	0	N	N
79	20250113	110748	57	100.00	KOSPI	금속	N	N	N	N	N	95300	-400	5	-0.42	4568700	48	20.87	95000	95600	95000	124400	67000	95700	95181.25	0.09	-7	96300	96000	95400	95100	94500	96150	95250	6	28700	500	72730	100	1	1257651	1199	9.22	0.72	12	0.00	10341.00	132539.00	118400	20240131	-19.51	87400	20240805	9.04	97400	-2.16	20250102	94500	0.85	20250107	118400	-19.51	20240131	87400	9.04	20240805	0.60	N	120030	500	6 억	1192	N	N	0	N	N
80	20250113	100747	57	100.00	KOSPI	금속	N	N	N	N	N	95400	-300	5	-0.31	4378100	46	20.00	95000	95600	95000	124400	67000	95700	95176.09	0.09	-7	96300	96000	95400	95100	94500	96150	95250	6	28700	500	72730	100	1	1257651	1200	9.23	0.72	12	0.00	10341.00	132539.00	118400	20240131	-19.43	87400	20240805	9.15	97400	-2.05	20250102	94500	0.95	20250107	118400	-19.43	20240131	87400	9.15	20240805	0.60	N	120030	500	6 억	1192	N	N	0	N	N
81	20250113	090753	57	100.00	KOSPI	금속	N	N	N	N	N	95600	-100	5	-0.10	1811000	19	8.26	95000	95600	95000	124400	67000	95700	95315.79	0.09	-7	96300	96000	95400	95100	94500	96150	95250	6	28700	500	72730	100	1	1257651	1202	9.24	0.72	12	0.00	10341.00	132539.00	118400	20240131	-19.26	87400	20240805	9.38	97400	-1.85	20250102	94500	1.16	20250107	118400	-19.26	20240131	87400	9.38	20240805	0.60	N	120030	500	6 억	1192	N	N	0	N	N
82	20250110	160730	57	100.00	KOSPI	금속	N	N	N	N	N	95700	0	3	0.00	19929000	209	26.29	95700	95700	94800	124400	67000	95700	95336.68	0.10	-8	96633	96166	95433	94966	94233	95800	94600	6	28700	500	72730	100	1	1257651	1204	9.25	0.72	12	0.02	10341.00	132539.00	118400	20240131	-19.17	87400	20240805	9.50	97400	-1.75	20250102	94500	1.27	20250107	118400	-19.17	20240131	87400	9.50	20240805	0.59	N	120030	500	6 억	1201	N	N	0	N	N
83	20250110	150741	57	100.00	KOSPI	금속	N	N	N	N	N	95300	-400	5	-0.42	14389600	151	18.99	95700	95700	94800	124400	67000	95700	95295.36	0.10	-8	96633	96166	95433	94966	94233	95800	94600	6	28700	500	72730	100	1	1257651	1199	9.22	0.72	12	0.01	10341.00	132539.00	118400	20240131	-19.51	87400	20240805	9.04	97400	-2.16	20250102	94500	0.85	20250107	118400	-19.51	20240131	87400	9.04	20240805	0.59	N	120030	500	6 억	1201	N	N	0	N	N
84	20250110	140744	57	100.00	KOSPI	금속	N	N	N	N	N	95400	-300	5	-0.31	10861400	114	14.34	95700	95700	94800	124400	67000	95700	95275.44	0.10	-8	96633	96166	95433	94966	94233	95800	94600	6	28700	500	72730	100	1	1257651	1200	9.23	0.72	12	0.01	10341.00	132539.00	118400	20240131	-19.43	87400	20240805	9.15	97400	-2.05	20250102	94500	0.95	20250107	118400	-19.43	20240131	87400	9.15	20240805	0.59	N	120030	500	6 억	1201	N	N	0	N	N
85	20250110	130744	57	100.00	KOSPI	금속	N	N	N	N	N	95200	-500	5	-0.52	8764800	92	11.57	95700	95700	94800	124400	67000	95700	95269.57	0.10	-8	96633	96166	95433	94966	94233	95800	94600	6	28700	500	72730	100	1	1257651	1197	9.21	0.72	12	0.01	10341.00	132539.00	118400	20240131	-19.59	87400	20240805	8.92	97400	-2.26	20250102	94500	0.74	20250107	118400	-19.59	20240131	87400	8.92	20240805	0.59	N	120030	500	6 억	1201	N	N	0	N	N
86	20250110	120744	57	100.00	KOSPI	금속	N	N	N	N	N	95300	-400	5	-0.42	6860500	72	9.06	95700	95700	94800	124400	67000	95700	95284.72	0.10	-8	96633	96166	95433	94966	94233	95800	94600	6	28700	500	72730	100	1	1257651	1199	9.22	0.72	12	0.01	10341.00	132539.00	118400	20240131	-19.51	87400	20240805	9.04	97400	-2.16	20250102	94500	0.85	20250107	118400	-19.51	20240131	87400	9.04	20240805	0.59	N	120030	500	6 억	1201	N	N	0	N	N
87	20250110	110743	57	100.00	KOSPI	금속	N	N	N	N	N	95100	-600	5	-0.63	4859200	51	6.42	95700	95700	94800	124400	67000	95700	95278.43	0.10	-9	96633	96166	95433	94966	94233	95800	94600	6	28700	500	72730	100	1	1257651	1196	9.20	0.72	12	0.00	10341.00	132539.00	118400	20240131	-19.68	87400	20240805	8.81	97400	-2.36	20250102	94500	0.63	20250107	118400	-19.68	20240131	87400	8.81	20240805	0.59	N	120030	500	6 억	1201	N	N	0	N	N
88	20250110	100741	57	100.00	KOSPI	금속	N	N	N	N	N	95400	-300	5	-0.31	2478500	26	3.27	95700	95700	94800	124400	67000	95700	95326.92	0.10	-9	96633	96166	95433	94966	94233	95800	94600	6	28700	500	72730	100	1	1257651	1200	9.23	0.72	12	0.00	10341.00	132539.00	118400	20240131	-19.43	87400	20240805	9.15	97400	-2.05	20250102	94500	0.95	20250107	118400	-19.43	20240131	87400	9.15	20240805	0.59	N	120030	500	6 억	1201	N	N	0	N	N
89	20250110	090745	57	100.00	KOSPI	금속	N	N	N	N	N	94800	-900	5	-0.94	668100	7	0.88	95700	95700	94800	124400	67000	95700	95442.86	0.10	0	96633	96166	95433	94966	94233	95800	94600	6	28700	500	72730	100	1	1257651	1192	9.17	0.72	12	0.00	10341.00	132539.00	118400	20240131	-19.93	87400	20240805	8.47	97400	-2.67	20250102	94500	0.32	20250107	118400	-19.93	20240131	87400	8.47	20240805	0.59	N	120030	500	6 억	1201	N	N	0	N	N
90	20250109	160737	57	100.00	KOSPI	금속	N	N	N	N	N	95700	0	3	0.00	74689300	785	92.24	95900	95900	94700	124400	67000	95700	95145.61	0.10	-42	97300	96500	95600	94800	93900	96900	95200	6	28700	500	72730	100	1	1257651	1204	9.25	0.72	12	0.06	10341.00	132539.00	118400	20240131	-19.17	87400	20240805	9.50	97400	-1.75	20250102	94500	1.27	20250107	118400	-19.17	20240131	87400	9.50	20240805	0.57	N	120030	500	6 억	1243	N	N	1	N	N
91	20250109	150737	57	100.00	KOSPI	금속	N	N	N	N	N	94800	-900	5	-0.94	70490900	741	87.07	95900	95900	94700	124400	67000	95700	95129.42	0.10	-22	97300	96500	95600	94800	93900	96900	95200	6	28700	500	72730	100	1	1257651	1192	9.17	0.72	12	0.06	10341.00	132539.00	118400	20240131	-19.93	87400	20240805	8.47	97400	-2.67	20250102	94500	0.32	20250107	118400	-19.93	20240131	87400	8.47	20240805	0.57	N	120030	500	6 억	1243	N	N	1	N	N
92	20250109	140739	57	100.00	KOSPI	금속	N	N	N	N	N	94800	-900	5	-0.94	62147900	653	76.73	95900	95900	94700	124400	67000	95700	95172.89	0.10	-24	97300	96500	95600	94800	93900	96900	95200	6	28700	500	72730	100	1	1257651	1192	9.17	0.72	12	0.05	10341.00	132539.00	118400	20240131	-19.93	87400	20240805	8.47	97400	-2.67	20250102	94500	0.32	20250107	118400	-19.93	20240131	87400	8.47	20240805	0.57	N	120030	500	6 억	1243	N	N	1	N	N
93	20250109	130738	57	100.00	KOSPI	금속	N	N	N	N	N	95800	100	2	0.10	28986300	304	35.72	95900	95900	94700	124400	67000	95700	95349.67	0.10	-45	97300	96500	95600	94800	93900	96900	95200	6	28700	500	72730	100	1	1257651	1205	9.26	0.72	12	0.02	10341.00	132539.00	118400	20240131	-19.09	87400	20240805	9.61	97400	-1.64	20250102	94500	1.38	20250107	118400	-19.09	20240131	87400	9.61	20240805	0.57	N	120030	500	6 억	1243	N	N	1	N	N
94	20250109	120738	57	100.00	KOSPI	금속	N	N	N	N	N	95400	-300	5	-0.31	28507300	299	35.14	95900	95900	94700	124400	67000	95700	95342.14	0.10	-45	97300	96500	95600	94800	93900	96900	95200	6	28700	500	72730	100	1	1257651	1200	9.23	0.72	12	0.02	10341.00	132539.00	118400	20240131	-19.43	87400	20240805	9.15	97400	-2.05	20250102	94500	0.95	20250107	118400	-19.43	20240131	87400	9.15	20240805	0.57	N	120030	500	6 억	1243	N	N	1	N	N
95	20250109	110743	57	100.00	KOSPI	금속	N	N	N	N	N	95900	200	2	0.21	27645000	290	34.08	95900	95900	94700	124400	67000	95700	95327.59	0.10	-42	97300	96500	95600	94800	93900	96900	95200	6	28700	500	72730	100	1	1257651	1206	9.27	0.72	12	0.02	10341.00	132539.00	118400	20240131	-19.00	87400	20240805	9.73	97400	-1.54	20250102	94500	1.48	20250107	118400	-19.00	20240131	87400	9.73	20240805	0.57	N	120030	500	6 억	1243	N	N	1	N	N
96	20250109	100740	57	100.00	KOSPI	금속	N	N	N	N	N	95500	-200	5	-0.21	17601400	185	21.74	95900	95900	94700	124400	67000	95700	95142.70	0.10	-41	97300	96500	95600	94800	93900	96900	95200	6	28700	500	72730	100	1	1257651	1201	9.24	0.72	12	0.01	10341.00	132539.00	118400	20240131	-19.34	87400	20240805	9.27	97400	-1.95	20250102	94500	1.06	20250107	118400	-19.34	20240131	87400	9.27	20240805	0.57	N	120030	500	6 억	1243	N	N	1	N	N
97	20250109	090744	57	100.00	KOSPI	금속	N	N	N	N	N	95700	0	3	0.00	766800	8	0.94	95900	95900	95700	124400	67000	95700	95850.00	0.10	0	97300	96500	95600	94800	93900	96900	95200	6	28700	500	72730	100	1	1257651	1204	9.25	0.72	12	0.00	10341.00	132539.00	118400	20240131	-19.17	87400	20240805	9.50	97400	-1.75	20250102	94500	1.27	20250107	118400	-19.17	20240131	87400	9.50	20240805	0.57	N	120030	500	6 억	1243	N	N	1	N	N
98	20250108	160733	57	100.00	KOSPI	금속	N	N	N	N	N	95700	1000	2	1.06	81141800	850	73.85	95400	96400	94700	123100	66300	94700	95460.94	0.10	-47	96433	95566	95033	94166	93633	95300	93900	6	28400	500	71970	100	1	1257651	1204	9.25	0.72	12	0.07	10341.00	132539.00	118400	20240131	-19.17	87400	20240805	9.50	97400	-1.75	20250102	94500	1.27	20250107	118400	-19.17	20240131	87400	9.50	20240805	0.56	N	120030	500	6 억	1290	N	N	1	N	N
99	20250108	150736	57	100.00	KOSPI	금속	N	N	N	N	N	95400	700	2	0.74	63030600	660	57.34	95400	96400	94700	123100	66300	94700	95500.91	0.10	-61	96433	95566	95033	94166	93633	95300	93900	6	28400	500	71970	100	1	1257651	1200	9.23	0.72	12	0.05	10341.00	132539.00	118400	20240131	-19.43	87400	20240805	9.15	97400	-2.05	20250102	94500	0.95	20250107	118400	-19.43	20240131	87400	9.15	20240805	0.56	N	120030	500	6 억	1290	N	N	0	N	N
100	20250108	140738	57	100.00	KOSPI	금속	N	N	N	N	N	95200	500	2	0.53	60744600	636	55.26	95400	96400	94700	123100	66300	94700	95510.38	0.10	-73	96433	95566	95033	94166	93633	95300	93900	6	28400	500	71970	100	1	1257651	1197	9.21	0.72	12	0.05	10341.00	132539.00	118400	20240131	-19.59	87400	20240805	8.92	97400	-2.26	20250102	94500	0.74	20250107	118400	-19.59	20240131	87400	8.92	20240805	0.56	N	120030	500	6 억	1290	N	N	0	N	N
101	20250108	130738	57	100.00	KOSPI	금속	N	N	N	N	N	94800	100	2	0.11	56663300	593	51.52	95400	96400	94700	123100	66300	94700	95553.63	0.10	-73	96433	95566	95033	94166	93633	95300	93900	6	28400	500	71970	100	1	1257651	1192	9.17	0.72	12	0.05	10341.00	132539.00	118400	20240131	-19.93	87400	20240805	8.47	97400	-2.67	20250102	94500	0.32	20250107	118400	-19.93	20240131	87400	8.47	20240805	0.56	N	120030	500	6 억	1290	N	N	0	N	N
102	20250108	120734	57	100.00	KOSPI	금속	N	N	N	N	N	95000	300	2	0.32	48030100	502	43.61	95400	96400	94700	123100	66300	94700	95677.49	0.10	-73	96433	95566	95033	94166	93633	95300	93900	6	28400	500	71970	100	1	1257651	1195	9.19	0.72	12	0.04	10341.00	132539.00	118400	20240131	-19.76	87400	20240805	8.70	97400	-2.46	20250102	94500	0.53	20250107	118400	-19.76	20240131	87400	8.70	20240805	0.56	N	120030	500	6 억	1290	N	N	0	N	N
103	20250108	110735	57	100.00	KOSPI	금속	N	N	N	N	N	95600	900	2	0.95	44413600	464	40.31	95400	96400	94700	123100	66300	94700	95718.97	0.10	-73	96433	95566	95033	94166	93633	95300	93900	6	28400	500	71970	100	1	1257651	1202	9.24	0.72	12	0.04	10341.00	132539.00	118400	20240131	-19.26	87400	20240805	9.38	97400	-1.85	20250102	94500	1.16	20250107	118400	-19.26	20240131	87400	9.38	20240805	0.56	N	120030	500	6 억	1290	N	N	0	N	N
104	20250108	100736	57	100.00	KOSPI	금속	N	N	N	N	N	95800	1100	2	1.16	37257300	389	33.80	95400	96400	94700	123100	66300	94700	95777.12	0.10	-112	96433	95566	95033	94166	93633	95300	93900	6	28400	500	71970	100	1	1257651	1205	9.26	0.72	12	0.03	10341.00	132539.00	118400	20240131	-19.09	87400	20240805	9.61	97400	-1.64	20250102	94500	1.38	20250107	118400	-19.09	20240131	87400	9.61	20240805	0.56	N	120030	500	6 억	1290	N	N	0	N	N
105	20250108	090736	57	100.00	KOSPI	금속	N	N	N	N	N	95200	500	2	0.53	572200	6	0.52	95400	95400	95200	123100	66300	94700	95366.67	0.10	0	96433	95566	95033	94166	93633	95300	93900	6	28400	500	71970	100	1	1257651	1197	9.21	0.72	12	0.00	10341.00	132539.00	118400	20240131	-19.59	87400	20240805	8.92	97400	-2.26	20250102	94500	0.74	20250107	118400	-19.59	20240131	87400	8.92	20240805	0.56	N	120030	500	6 억	1290	N	N	0	N	N
106	20250107	160730	57	100.00	KOSPI	금속	N	N	N	N	N	94700	-1200	5	-1.25	109326300	1150	201.05	95900	95900	94500	124600	67200	95900	95066.35	0.10	-139	97566	96732	96166	95332	94766	96450	95050	6	28700	500	72880	100	1	1257651	1191	9.16	0.71	12	0.09	10341.00	132539.00	118400	20240131	-20.02	87400	20240805	8.35	97400	-2.77	20250102	94500	0.21	20250107	118400	-20.02	20240131	87400	8.35	20240805	0.56	N	120030	500	6 억	1272	N	N	0	N	N
107	20250107	150731	57	100.00	KOSPI	금속	N	N	N	N	N	95000	-900	5	-0.94	102790000	1081	188.99	95900	95900	94500	124600	67200	95900	95087.88	0.10	-119	97566	96732	96166	95332	94766	96450	95050	6	28700	500	72880	100	1	1257651	1195	9.19	0.72	12	0.09	10341.00	132539.00	118400	20240131	-19.76	87400	20240805	8.70	97400	-2.46	20250102	94500	0.53	20250107	118400	-19.76	20240131	87400	8.70	20240805	0.56	N	120030	500	6 억	1272	N	N	0	N	N
108	20250107	140729	57	100.00	KOSPI	금속	N	N	N	N	N	94700	-1200	5	-1.25	96432100	1014	177.27	95900	95900	94500	124600	67200	95900	95100.69	0.10	-102	97566	96732	96166	95332	94766	96450	95050	6	28700	500	72880	100	1	1257651	1191	9.16	0.71	12	0.08	10341.00	132539.00	118400	20240131	-20.02	87400	20240805	8.35	97400	-2.77	20250102	94500	0.21	20250107	118400	-20.02	20240131	87400	8.35	20240805	0.56	N	120030	500	6 억	1272	N	N	0	N	N
109	20250107	130729	57	100.00	KOSPI	금속	N	N	N	N	N	95200	-700	5	-0.73	67073900	704	123.08	95900	95900	94800	124600	67200	95900	95275.43	0.10	-95	97566	96732	96166	95332	94766	96450	95050	6	28700	500	72880	100	1	1257651	1197	9.21	0.72	12	0.06	10341.00	132539.00	118400	20240131	-19.59	87400	20240805	8.92	97400	-2.26	20250102	94800	0.42	20250107	118400	-19.59	20240131	87400	8.92	20240805	0.56	N	120030	500	6 억	1272	N	N	0	N	N
110	20250107	120731	57	100.00	KOSPI	금속	N	N	N	N	N	95100	-800	5	-0.83	53302800	559	97.73	95900	95900	95100	124600	67200	95900	95353.85	0.10	-63	97566	96732	96166	95332	94766	96450	95050	6	28700	500	72880	100	1	1257651	1196	9.20	0.72	12	0.04	10341.00	132539.00	118400	20240131	-19.68	87400	20240805	8.81	97400	-2.36	20250102	95100	0.00	20250107	118400	-19.68	20240131	87400	8.81	20240805	0.56	N	120030	500	6 억	1272	N	N	0	N	N
111	20250107	110726	57	100.00	KOSPI	금속	N	N	N	N	N	95200	-700	5	-0.73	37028100	388	67.83	95900	95900	95200	124600	67200	95900	95433.25	0.10	-37	97566	96732	96166	95332	94766	96450	95050	6	28700	500	72880	100	1	1257651	1197	9.21	0.72	12	0.03	10341.00	132539.00	118400	20240131	-19.59	87400	20240805	8.92	97400	-2.26	20250102	95100	0.11	20250102	118400	-19.59	20240131	87400	8.92	20240805	0.56	N	120030	500	6 억	1272	N	N	0	N	N
112	20250107	100732	57	100.00	KOSPI	금속	N	N	N	N	N	95600	-300	5	-0.31	30167100	316	55.24	95900	95900	95200	124600	67200	95900	95465.51	0.10	-9	97566	96732	96166	95332	94766	96450	95050	6	28700	500	72880	100	1	1257651	1202	9.24	0.72	12	0.03	10341.00	132539.00	118400	20240131	-19.26	87400	20240805	9.38	97400	-1.85	20250102	95100	0.53	20250102	118400	-19.26	20240131	87400	9.38	20240805	0.56	N	120030	500	6 억	1272	N	N	0	N	N
113	20250107	090733	57	100.00	KOSPI	금속	N	N	N	N	N	95500	-400	5	-0.42	2961000	31	5.42	95900	95900	95500	124600	67200	95900	95516.13	0.10	-1	97566	96732	96166	95332	94766	96450	95050	6	28700	500	72880	100	1	1257651	1201	9.24	0.72	12	0.00	10341.00	132539.00	118400	20240131	-19.34	87400	20240805	9.27	97400	-1.95	20250102	95100	0.42	20250102	118400	-19.34	20240131	87400	9.27	20240805	0.56	N	120030	500	6 억	1272	N	N	0	N	N
114	20250106	160722	57	100.00	KOSPI	금속	N	N	N	N	N	95900	-600	5	-0.62	54854200	572	79.44	96200	97000	95600	125400	67600	96500	95898.95	0.10	-19	97833	97166	96633	95966	95433	96900	95700	6	28900	500	73340	100	1	1257651	1206	9.27	0.72	12	0.05	10341.00	132539.00	118400	20240131	-19.00	87400	20240805	9.73	97400	-1.54	20250102	95100	0.84	20250102	118400	-19.00	20240131	87400	9.73	20240805	0.56	N	120030	500	6 억	1292	N	N	0	N	N
115	20250106	150721	57	100.00	KOSPI	금속	N	N	N	N	N	95600	-900	5	-0.93	52271200	545	75.69	96200	97000	95600	125400	67600	96500	95910.46	0.10	5	97833	97166	96633	95966	95433	96900	95700	6	28900	500	73340	100	1	1257651	1202	9.24	0.72	12	0.04	10341.00	132539.00	118400	20240131	-19.26	87400	20240805	9.38	97400	-1.85	20250102	95100	0.53	20250102	118400	-19.26	20240131	87400	9.38	20240805	0.56	N	120030	500	6 억	1292	N	N	0	N	N
116	20250106	140722	57	100.00	KOSPI	금속	N	N	N	N	N	96000	-500	5	-0.52	49878900	520	72.22	96200	97000	95600	125400	67600	96500	95920.96	0.10	5	97833	97166	96633	95966	95433	96900	95700	6	28900	500	73340	100	1	1257651	1207	9.28	0.72	12	0.04	10341.00	132539.00	118400	20240131	-18.92	87400	20240805	9.84	97400	-1.44	20250102	95100	0.95	20250102	118400	-18.92	20240131	87400	9.84	20240805	0.56	N	120030	500	6 억	1292	N	N	0	N	N
117	20250106	130720	57	100.00	KOSPI	금속	N	N	N	N	N	95900	-600	5	-0.62	44697300	466	64.72	96200	97000	95600	125400	67600	96500	95916.95	0.10	5	97833	97166	96633	95966	95433	96900	95700	6	28900	500	73340	100	1	1257651	1206	9.27	0.72	12	0.04	10341.00	132539.00	118400	20240131	-19.00	87400	20240805	9.73	97400	-1.54	20250102	95100	0.84	20250102	118400	-19.00	20240131	87400	9.73	20240805	0.56	N	120030	500	6 억	1292	N	N	0	N	N
118	20250106	120719	57	100.00	KOSPI	금속	N	N	N	N	N	95600	-900	5	-0.93	41631900	434	60.28	96200	97000	95600	125400	67600	96500	95926.04	0.10	5	97833	97166	96633	95966	95433	96900	95700	6	28900	500	73340	100	1	1257651	1202	9.24	0.72	12	0.03	10341.00	132539.00	118400	20240131	-19.26	87400	20240805	9.38	97400	-1.85	20250102	95100	0.53	20250102	118400	-19.26	20240131	87400	9.38	20240805	0.56	N	120030	500	6 억	1292	N	N	0	N	N
119	20250106	110717	57	100.00	KOSPI	금속	N	N	N	N	N	95800	-700	5	-0.73	34074100	355	49.31	96200	97000	95800	125400	67600	96500	95983.38	0.10	5	97833	97166	96633	95966	95433	96900	95700	6	28900	500	73340	100	1	1257651	1205	9.26	0.72	12	0.03	10341.00	132539.00	118400	20240131	-19.09	87400	20240805	9.61	97400	-1.64	20250102	95100	0.74	20250102	118400	-19.09	20240131	87400	9.61	20240805	0.56	N	120030	500	6 억	1292	N	N	0	N	N
120	20250106	100717	57	100.00	KOSPI	금속	N	N	N	N	N	96300	-200	5	-0.21	8952700	93	12.92	96200	97000	96100	125400	67600	96500	96265.59	0.10	5	97833	97166	96633	95966	95433	96900	95700	6	28900	500	73340	100	1	1257651	1211	9.31	0.73	12	0.01	10341.00	132539.00	118400	20240131	-18.67	87400	20240805	10.18	97400	-1.13	20250102	95100	1.26	20250102	118400	-18.67	20240131	87400	10.18	20240805	0.56	N	120030	500	6 억	1292	N	N	0	N	N
121	20250106	090715	57	100.00	KOSPI	금속	N	N	N	N	N	96400	-100	5	-0.10	1348900	14	1.94	96200	97000	96200	125400	67600	96500	96350.00	0.10	1	97833	97166	96633	95966	95433	96900	95700	6	28900	500	73340	100	1	1257651	1212	9.32	0.73	12	0.00	10341.00	132539.00	118400	20240131	-18.58	87400	20240805	10.30	97400	-1.03	20250102	95100	1.37	20250102	118400	-18.58	20240131	87400	10.30	20240805	0.56	N	120030	500	6 억	1292	N	N	0	N	N
122	20250103	160712	57	100.00	KOSPI	금속	N	N	N	N	N	96500	-500	5	-0.52	69498500	719	42.75	97000	97300	96100	126100	67900	97000	96660.84	0.10	14	98800	97900	96500	95600	94200	98350	96050	6	29100	500	73720	100	1	1257651	1214	9.33	0.73	12	0.06	10341.00	132539.00	118400	20240131	-18.50	87400	20240805	10.41	97400	-0.92	20250102	95100	1.47	20250102	118400	-18.50	20240131	87400	10.41	20240805	0.55	N	120030	500	6 억	1274	N	N	0	N	N
123	20250103	150715	57	100.00	KOSPI	금속	N	N	N	N	N	96500	-500	5	-0.52	67375700	697	41.44	97000	97300	96100	126100	67900	97000	96665.28	0.10	14	98800	97900	96500	95600	94200	98350	96050	6	29100	500	73720	100	1	1257651	1214	9.33	0.73	12	0.06	10341.00	132539.00	118400	20240131	-18.50	87400	20240805	10.41	97400	-0.92	20250102	95100	1.47	20250102	118400	-18.50	20240131	87400	10.41	20240805	0.55	N	120030	500	6 억	1274	N	N	0	N	N
124	20250103	140715	57	100.00	KOSPI	금속	N	N	N	N	N	96400	-600	5	-0.62	66604400	689	40.96	97000	97300	96100	126100	67900	97000	96668.21	0.10	14	98800	97900	96500	95600	94200	98350	96050	6	29100	500	73720	100	1	1257651	1212	9.32	0.73	12	0.05	10341.00	132539.00	118400	20240131	-18.58	87400	20240805	10.30	97400	-1.03	20250102	95100	1.37	20250102	118400	-18.58	20240131	87400	10.30	20240805	0.55	N	120030	500	6 억	1274	N	N	0	N	N
125	20250103	130715	57	100.00	KOSPI	금속	N	N	N	N	N	96300	-700	5	-0.72	61791800	639	37.99	97000	97300	96100	126100	67900	97000	96700.78	0.10	14	98800	97900	96500	95600	94200	98350	96050	6	29100	500	73720	100	1	1257651	1211	9.31	0.73	12	0.05	10341.00	132539.00	118400	20240131	-18.67	87400	20240805	10.18	97400	-1.13	20250102	95100	1.26	20250102	118400	-18.67	20240131	87400	10.18	20240805	0.55	N	120030	500	6 억	1274	N	N	0	N	N
126	20250103	120713	57	100.00	KOSPI	금속	N	N	N	N	N	96600	-400	5	-0.41	48036000	496	29.49	97000	97300	96400	126100	67900	97000	96846.77	0.10	-7	98800	97900	96500	95600	94200	98350	96050	6	29100	500	73720	100	1	1257651	1215	9.34	0.73	12	0.04	10341.00	132539.00	118400	20240131	-18.41	87400	20240805	10.53	97400	-0.82	20250102	95100	1.58	20250102	118400	-18.41	20240131	87400	10.53	20240805	0.55	N	120030	500	6 억	1274	N	N	0	N	N
127	20250103	110715	57	100.00	KOSPI	금속	N	N	N	N	N	96600	-400	5	-0.41	42339400	437	25.98	97000	97300	96500	126100	67900	97000	96886.50	0.10	-7	98800	97900	96500	95600	94200	98350	96050	6	29100	500	73720	100	1	1257651	1215	9.34	0.73	12	0.03	10341.00	132539.00	118400	20240131	-18.41	87400	20240805	10.53	97400	-0.82	20250102	95100	1.58	20250102	118400	-18.41	20240131	87400	10.53	20240805	0.55	N	120030	500	6 억	1274	N	N	0	N	N
128	20250103	100712	57	100.00	KOSPI	금속	N	N	N	N	N	97000	0	3	0.00	28701600	296	17.60	97000	97300	96800	126100	67900	97000	96964.86	0.10	6	98800	97900	96500	95600	94200	98350	96050	6	29100	500	73720	100	1	1257651	1220	9.38	0.73	12	0.02	10341.00	132539.00	118400	20240131	-18.07	87400	20240805	10.98	97400	-0.41	20250102	95100	2.00	20250102	118400	-18.07	20240131	87400	10.98	20240805	0.55	N	120030	500	6 억	1274	N	N	0	N	N
129	20250103	090716	57	100.00	KOSPI	금속	N	N	N	N	N	97000	0	3	0.00	4747800	49	2.91	97000	97000	96800	126100	67900	97000	96893.88	0.10	-11	98800	97900	96500	95600	94200	98350	96050	6	29100	500	73720	100	1	1257651	1220	9.38	0.73	12	0.00	10341.00	132539.00	118400	20240131	-18.07	87400	20240805	10.98	97400	-0.41	20250102	95100	2.00	20250102	118400	-18.07	20240131	87400	10.98	20240805	0.55	N	120030	500	6 억	1274	N	N	0	N	N
130	20250102	160707	57	100.00	KOSPI	금속	N	N	N	N	N	97000	1800	2	1.89	161880700	1677	273.57	95600	97400	95100	123700	66700	95200	96529.65	0.09	281	96800	96000	95300	94500	93800	95650	94150	6	28500	500	72350	100	1	1257651	1220	9.38	0.73	12	0.13	10341.00	132539.00	118400	20240131	-18.07	87400	20240805	10.98	97400	-0.41	20250102	95100	2.00	20250102	118400	-18.07	20240131	87400	10.98	20240805	0.56	N	120030	500	6 억	1162	N	N	0	N	N
131	20250102	150710	57	100.00	KOSPI	금속	N	N	N	N	N	97200	2000	2	2.10	152767300	1583	258.24	95600	97400	95100	123700	66700	95200	96504.93	0.09	274	96800	96000	95300	94500	93800	95650	94150	6	28500	500	72350	100	1	1257651	1222	9.40	0.73	12	0.13	10341.00	132539.00	118400	20240131	-17.91	87400	20240805	11.21	97400	-0.21	20250102	95100	2.21	20250102	118400	-17.91	20240131	87400	11.21	20240805	0.56	N	120030	500	6 억	1162	N	N	0	N	N
132	20250102	140707	57	100.00	KOSPI	금속	N	N	N	N	N	97100	1900	2	2.00	131508400	1364	222.51	95600	97200	95100	123700	66700	95200	96413.78	0.09	304	96800	96000	95300	94500	93800	95650	94150	6	28500	500	72350	100	1	1257651	1221	9.39	0.73	12	0.11	10341.00	132539.00	118400	20240131	-17.99	87400	20240805	11.10	97200	-0.10	20250102	95100	2.10	20250102	118400	-17.99	20240131	87400	11.10	20240805	0.56	N	120030	500	6 억	1162	N	N	0	N	N
133	20250102	130708	57	100.00	KOSPI	금속	N	N	N	N	N	97100	1900	2	2.00	115491600	1199	195.60	95600	97200	95100	123700	66700	95200	96323.27	0.09	306	96800	96000	95300	94500	93800	95650	94150	6	28500	500	72350	100	1	1257651	1221	9.39	0.73	12	0.10	10341.00	132539.00	118400	20240131	-17.99	87400	20240805	11.10	97200	-0.10	20250102	95100	2.10	20250102	118400	-17.99	20240131	87400	11.10	20240805	0.56	N	120030	500	6 억	1162	N	N	0	N	N
134	20250102	120706	57	100.00	KOSPI	금속	N	N	N	N	N	96600	1400	2	1.47	99806100	1037	169.17	95600	97200	95100	123700	66700	95200	96245.03	0.09	309	96800	96000	95300	94500	93800	95650	94150	6	28500	500	72350	100	1	1257651	1215	9.34	0.73	12	0.08	10341.00	132539.00	118400	20240131	-18.41	87400	20240805	10.53	97200	-0.62	20250102	95100	1.58	20250102	118400	-18.41	20240131	87400	10.53	20240805	0.56	N	120030	500	6 억	1162	N	N	0	N	N
135	20250102	110657	57	100.00	KOSPI	금속	N	N	N	N	N	96700	1500	2	1.58	25061300	261	42.58	95600	96700	95200	123700	66700	95200	96020.31	0.09	94	96800	96000	95300	94500	93800	95650	94150	6	28500	500	72350	100	1	1257651	1216	9.35	0.73	12	0.02	10341.00	132539.00	118400	20240131	-18.33	87400	20240805	10.64	96700	0.00	20250102	95200	1.58	20250102	118400	-18.33	20240131	87400	10.64	20240805	0.56	N	120030	500	6 억	1162	N	N	0	N	N
136	20250102	100704	57	100.00	KOSPI	금속	N	N	N	N	N	95500	300	2	0.32	2865200	30	4.89	95600	95600	95200	123700	66700	95200	95506.67	0.09	5	96800	96000	95300	94500	93800	95650	94150	6	28500	500	72350	100	1	1257651	1201	9.24	0.72	12	0.00	10341.00	132539.00	118400	20240131	-19.34	87400	20240805	9.27	95600	-0.10	20250102	95200	0.32	20250102	118400	-19.34	20240131	87400	9.27	20240805	0.56	N	120030	500	6 억	1162	N	N	0	N	N
137	20250102	090658	57	100.00	KOSPI	금속	N	N	N	N	N	95200	0	3	0.00	0	0	0.00	0	0	0	123700	66700	95200	0.00	0.09	0	96800	96000	95300	94500	93800	95650	94150	6	28500	500	72350	100	1	1257651	1197	9.21	0.72	12	0.00	10341.00	132539.00	118400	20240131	-19.59	87400	20240805	8.92	0	0.00	0	0	0.00	0	118400	-19.59	20240131	87400	8.92	20240805	0.56	N	120030	500	6 억	1162	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History