KissMeData/112610/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 61b7199ccb Add accumulated files

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

61 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	160823	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	41650	1350	2	3.35	12061023500	292207	94.75	40700	41950	40650	52300	28250	40300	41275.18	13.78	81024	42433	41366	40783	39716	39133	41075	39425	211	12000	500	29010	50	1	42171403	17564	88.43	1.87	12	0.69	471.00	22277.00	73500	20240924	-43.33	37200	20241209	11.96	45750	-8.96	20250106	39100	6.52	20250121	73500	-43.33	20240924	37200	11.96	20241209	1.96	N	112610	500	210 억	5813303	N	N	1389	N	N
3	20250124	150822	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	41750	1450	2	3.60	11146997550	270284	87.64	40700	41950	40650	52300	28250	40300	41241.80	13.78	82544	42433	41366	40783	39716	39133	41075	39425	211	12000	500	29010	50	1	42171403	17607	88.64	1.87	12	0.64	471.00	22277.00	73500	20240924	-43.20	37200	20241209	12.23	45750	-8.74	20250106	39100	6.78	20250121	73500	-43.20	20240924	37200	12.23	20241209	1.96	N	112610	500	210 억	5813303	N	N	1921	N	N
4	20250124	140821	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	41150	850	2	2.11	7356100200	179237	58.12	40700	41500	40650	52300	28250	40300	41041.19	13.78	60847	42433	41366	40783	39716	39133	41075	39425	211	12000	500	29010	50	1	42171403	17354	87.37	1.85	12	0.43	471.00	22277.00	73500	20240924	-44.01	37200	20241209	10.62	45750	-10.05	20250106	39100	5.24	20250121	73500	-44.01	20240924	37200	10.62	20241209	1.96	N	112610	500	210 억	5813303	N	N	1921	N	N
5	20250124	130823	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40800	500	2	1.24	5830814200	142009	46.05	40700	41500	40650	52300	28250	40300	41059.47	13.78	50986	42433	41366	40783	39716	39133	41075	39425	211	12000	500	29010	50	1	42171403	17206	86.62	1.83	12	0.34	471.00	22277.00	73500	20240924	-44.49	37200	20241209	9.68	45750	-10.82	20250106	39100	4.35	20250121	73500	-44.49	20240924	37200	9.68	20241209	1.96	N	112610	500	210 억	5813303	N	N	1921	N	N
6	20250124	120820	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40900	600	2	1.49	5315791550	129404	41.96	40700	41500	40650	52300	28250	40300	41079.04	13.78	46966	42433	41366	40783	39716	39133	41075	39425	211	12000	500	29010	50	1	42171403	17248	86.84	1.84	12	0.31	471.00	22277.00	73500	20240924	-44.35	37200	20241209	9.95	45750	-10.60	20250106	39100	4.60	20250121	73500	-44.35	20240924	37200	9.95	20241209	1.96	N	112610	500	210 억	5813303	N	N	1921	N	N
7	20250124	110822	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40800	500	2	1.24	4662505700	113423	36.78	40700	41500	40650	52300	28250	40300	41107.23	13.78	41194	42433	41366	40783	39716	39133	41075	39425	211	12000	500	29010	50	1	42171403	17206	86.62	1.83	12	0.27	471.00	22277.00	73500	20240924	-44.49	37200	20241209	9.68	45750	-10.82	20250106	39100	4.35	20250121	73500	-44.49	20240924	37200	9.68	20241209	1.96	N	112610	500	210 억	5813303	N	N	1921	N	N
8	20250124	100818	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	41100	800	2	1.99	3791282900	92145	29.88	40700	41500	40650	52300	28250	40300	41144.75	13.78	46423	42433	41366	40783	39716	39133	41075	39425	211	12000	500	29010	50	1	42171403	17332	87.26	1.84	12	0.22	471.00	22277.00	73500	20240924	-44.08	37200	20241209	10.48	45750	-10.16	20250106	39100	5.12	20250121	73500	-44.08	20240924	37200	10.48	20241209	1.96	N	112610	500	210 억	5813303	N	N	1921	N	N
9	20250124	090823	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	41000	700	2	1.74	1509557350	36703	11.90	40700	41450	40650	52300	28250	40300	41128.99	13.78	24041	42433	41366	40783	39716	39133	41075	39425	211	12000	500	29010	50	1	42171403	17290	87.05	1.84	12	0.09	471.00	22277.00	73500	20240924	-44.22	37200	20241209	10.22	45750	-10.38	20250106	39100	4.86	20250121	73500	-44.22	20240924	37200	10.22	20241209	1.96	N	112610	500	210 억	5813303	N	N	1921	N	N
10	20250123	160818	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40300	-1400	5	-3.36	12440090050	306540	65.35	41850	41850	40200	54200	29200	41700	40582.21	13.98	-80482	43700	42700	41700	40700	39700	43200	41200	211	12500	500	30020	50	1	42171403	16995	85.56	1.81	12	0.73	471.00	22277.00	73500	20240924	-45.17	37200	20241209	8.33	45750	-11.91	20250106	39100	3.07	20250121	73500	-45.17	20240924	37200	8.33	20241209	1.95	N	112610	500	210 억	5894440	N	N	1921	N	N
11	20250123	150817	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40300	-1400	5	-3.36	11779288150	290157	61.86	41850	41850	40200	54200	29200	41700	40595.11	13.98	-82612	43700	42700	41700	40700	39700	43200	41200	211	12500	500	30020	50	1	42171403	16995	85.56	1.81	12	0.69	471.00	22277.00	73500	20240924	-45.17	37200	20241209	8.33	45750	-11.91	20250106	39100	3.07	20250121	73500	-45.17	20240924	37200	8.33	20241209	1.95	N	112610	500	210 억	5894440	N	N	405	N	N
12	20250123	140818	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40350	-1350	5	-3.24	10151915850	249810	53.26	41850	41850	40250	54200	29200	41700	40637.27	13.98	-80187	43700	42700	41700	40700	39700	43200	41200	211	12500	500	30020	50	1	42171403	17016	85.67	1.81	12	0.59	471.00	22277.00	73500	20240924	-45.10	37200	20241209	8.47	45750	-11.80	20250106	39100	3.20	20250121	73500	-45.10	20240924	37200	8.47	20241209	1.95	N	112610	500	210 억	5894440	N	N	405	N	N
13	20250123	130816	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40800	-900	5	-2.16	7790491750	191491	40.83	41850	41850	40350	54200	29200	41700	40681.73	13.98	-64981	43700	42700	41700	40700	39700	43200	41200	211	12500	500	30020	50	1	42171403	17206	86.62	1.83	12	0.45	471.00	22277.00	73500	20240924	-44.49	37200	20241209	9.68	45750	-10.82	20250106	39100	4.35	20250121	73500	-44.49	20240924	37200	9.68	20241209	1.95	N	112610	500	210 억	5894440	N	N	405	N	N
14	20250123	120818	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40550	-1150	5	-2.76	6901555600	169677	36.18	41850	41850	40350	54200	29200	41700	40672.85	13.98	-66467	43700	42700	41700	40700	39700	43200	41200	211	12500	500	30020	50	1	42171403	17101	86.09	1.82	12	0.40	471.00	22277.00	73500	20240924	-44.83	37200	20241209	9.01	45750	-11.37	20250106	39100	3.71	20250121	73500	-44.83	20240924	37200	9.01	20241209	1.95	N	112610	500	210 억	5894440	N	N	405	N	N
15	20250123	110808	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40500	-1200	5	-2.88	5894109150	144803	30.87	41850	41850	40350	54200	29200	41700	40702.26	13.98	-61209	43700	42700	41700	40700	39700	43200	41200	211	12500	500	30020	50	1	42171403	17079	85.99	1.82	12	0.34	471.00	22277.00	73500	20240924	-44.90	37200	20241209	8.87	45750	-11.48	20250106	39100	3.58	20250121	73500	-44.90	20240924	37200	8.87	20241209	1.95	N	112610	500	210 억	5894440	N	N	405	N	N
16	20250123	100817	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40800	-900	5	-2.16	3733248050	91484	19.50	41850	41850	40450	54200	29200	41700	40804.72	13.98	-34452	43700	42700	41700	40700	39700	43200	41200	211	12500	500	30020	50	1	42171403	17206	86.62	1.83	12	0.22	471.00	22277.00	73500	20240924	-44.49	37200	20241209	9.68	45750	-10.82	20250106	39100	4.35	20250121	73500	-44.49	20240924	37200	9.68	20241209	1.95	N	112610	500	210 억	5894440	N	N	405	N	N
17	20250123	090817	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40700	-1000	5	-2.40	1625670200	39781	8.48	41850	41850	40450	54200	29200	41700	40859.13	13.98	-21286	43700	42700	41700	40700	39700	43200	41200	211	12500	500	30020	50	1	42171403	17164	86.41	1.83	12	0.09	471.00	22277.00	73500	20240924	-44.63	37200	20241209	9.41	45750	-11.04	20250106	39100	4.09	20250121	73500	-44.63	20240924	37200	9.41	20241209	1.95	N	112610	500	210 억	5894440	N	N	405	N	N
18	20250122	160811	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	41700	600	2	1.46	19624676200	467635	65.73	40750	42700	40700	53400	28800	41100	41965.93	13.66	81148	43366	42232	40666	39532	37966	41450	38750	211	12300	500	29590	50	1	42171403	17585	88.54	1.87	12	1.11	471.00	22277.00	73500	20240924	-43.27	37200	20241209	12.10	45750	-8.85	20250106	39100	6.65	20250121	73500	-43.27	20240924	37200	12.10	20241209	1.99	N	112610	500	210 억	5759113	N	N	405	N	N
19	20250122	150812	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	41700	600	2	1.46	18724701500	446068	62.69	40750	42700	40700	53400	28800	41100	41977.27	13.66	85948	43366	42232	40666	39532	37966	41450	38750	211	12300	500	29590	50	1	42171403	17585	88.54	1.87	12	1.06	471.00	22277.00	73500	20240924	-43.27	37200	20241209	12.10	45750	-8.85	20250106	39100	6.65	20250121	73500	-43.27	20240924	37200	12.10	20241209	1.99	N	112610	500	210 억	5759113	N	N	625	N	N
20	20250122	140810	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	42050	950	2	2.31	15764948250	375239	52.74	40750	42700	40700	53400	28800	41100	42013.12	13.66	91905	43366	42232	40666	39532	37966	41450	38750	211	12300	500	29590	50	1	42171403	17733	89.28	1.89	12	0.89	471.00	22277.00	73500	20240924	-42.79	37200	20241209	13.04	45750	-8.09	20250106	39100	7.54	20250121	73500	-42.79	20240924	37200	13.04	20241209	1.99	N	112610	500	210 억	5759113	N	N	625	N	N
21	20250122	130812	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	42350	1250	2	3.04	13724953150	327009	45.96	40750	42700	40700	53400	28800	41100	41971.22	13.66	102681	43366	42232	40666	39532	37966	41450	38750	211	12300	500	29590	50	1	42171403	17860	89.92	1.90	12	0.78	471.00	22277.00	73500	20240924	-42.38	37200	20241209	13.84	45750	-7.43	20250106	39100	8.31	20250121	73500	-42.38	20240924	37200	13.84	20241209	1.99	N	112610	500	210 억	5759113	N	N	625	N	N
22	20250122	120810	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	42350	1250	2	3.04	12174595450	290270	40.80	40750	42700	40700	53400	28800	41100	41942.36	13.66	90750	43366	42232	40666	39532	37966	41450	38750	211	12300	500	29590	50	1	42171403	17860	89.92	1.90	12	0.69	471.00	22277.00	73500	20240924	-42.38	37200	20241209	13.84	45750	-7.43	20250106	39100	8.31	20250121	73500	-42.38	20240924	37200	13.84	20241209	1.99	N	112610	500	210 억	5759113	N	N	625	N	N
23	20250122	110812	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	42450	1350	2	3.28	9839205750	235120	33.05	40750	42700	40700	53400	28800	41100	41847.64	13.66	87588	43366	42232	40666	39532	37966	41450	38750	211	12300	500	29590	50	1	42171403	17902	90.13	1.91	12	0.56	471.00	22277.00	73500	20240924	-42.24	37200	20241209	14.11	45750	-7.21	20250106	39100	8.57	20250121	73500	-42.24	20240924	37200	14.11	20241209	1.99	N	112610	500	210 억	5759113	N	N	625	N	N
24	20250122	100811	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	41500	400	2	0.97	4460243150	107857	15.16	40750	42050	40700	53400	28800	41100	41353.34	13.66	31409	43366	42232	40666	39532	37966	41450	38750	211	12300	500	29590	50	1	42171403	17501	88.11	1.86	12	0.26	471.00	22277.00	73500	20240924	-43.54	37200	20241209	11.56	45750	-9.29	20250106	39100	6.14	20250121	73500	-43.54	20240924	37200	11.56	20241209	1.99	N	112610	500	210 억	5759113	N	N	625	N	N
25	20250122	090813	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	41100	0	3	0.00	402249700	9779	1.37	40750	41400	40750	53400	28800	41100	41134.08	13.66	5215	43366	42232	40666	39532	37966	41450	38750	211	12300	500	29590	50	1	42171403	17332	87.26	1.84	12	0.02	471.00	22277.00	73500	20240924	-44.08	37200	20241209	10.48	45750	-10.16	20250106	39100	5.12	20250121	73500	-44.08	20240924	37200	10.48	20241209	1.99	N	112610	500	210 억	5759113	N	N	625	N	N
26	20250121	160806	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	41100	-750	5	-1.79	28810749950	709730	235.90	41500	41800	39100	54400	29300	41850	40592.19	13.65	-2630	43750	42800	41800	40850	39850	43275	41325	211	12550	500	30130	50	1	42171403	17332	87.26	1.84	12	1.68	471.00	22277.00	73500	20240924	-44.08	37200	20241209	10.48	45750	-10.16	20250106	39100	5.12	20250121	73500	-44.08	20240924	37200	10.48	20241209	2.01	N	112610	500	210 억	5756337	N	N	625	N	N
27	20250121	150808	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	41300	-550	5	-1.31	28114278550	692809	230.28	41500	41800	39100	54400	29300	41850	40578.48	13.65	-9041	43750	42800	41800	40850	39850	43275	41325	211	12550	500	30130	50	1	42171403	17417	87.69	1.85	12	1.64	471.00	22277.00	73500	20240924	-43.81	37200	20241209	11.02	45750	-9.73	20250106	39100	5.63	20250121	73500	-43.81	20240924	37200	11.02	20241209	2.01	N	112610	500	210 억	5756337	N	N	820	N	N
28	20250121	140809	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	41600	-250	5	-0.60	25574798550	631577	209.92	41500	41650	39100	54400	29300	41850	40491.63	13.65	-20779	43750	42800	41800	40850	39850	43275	41325	211	12550	500	30130	50	1	42171403	17543	88.32	1.87	12	1.50	471.00	22277.00	73500	20240924	-43.40	37200	20241209	11.83	45750	-9.07	20250106	39100	6.39	20250121	73500	-43.40	20240924	37200	11.83	20241209	2.01	N	112610	500	210 억	5756337	N	N	820	N	N
29	20250121	130807	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	41400	-450	5	-1.08	22329938000	553119	183.85	41500	41650	39100	54400	29300	41850	40368.55	13.65	-51968	43750	42800	41800	40850	39850	43275	41325	211	12550	500	30130	50	1	42171403	17459	87.90	1.86	12	1.31	471.00	22277.00	73500	20240924	-43.67	37200	20241209	11.29	45750	-9.51	20250106	39100	5.88	20250121	73500	-43.67	20240924	37200	11.29	20241209	2.01	N	112610	500	210 억	5756337	N	N	820	N	N
30	20250121	120757	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40550	-1300	5	-3.11	18309012050	455421	151.37	41500	41600	39100	54400	29300	41850	40199.14	13.65	-97144	43750	42800	41800	40850	39850	43275	41325	211	12550	500	30130	50	1	42171403	17101	86.09	1.82	12	1.08	471.00	22277.00	73500	20240924	-44.83	37200	20241209	9.01	45750	-11.37	20250106	39100	3.71	20250121	73500	-44.83	20240924	37200	9.01	20241209	2.01	N	112610	500	210 억	5756337	N	N	820	N	N
31	20250121	110728	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40050	-1800	5	-4.30	15752912900	391962	130.28	41500	41600	39100	54400	29300	41850	40186.09	13.65	-102185	43750	42800	41800	40850	39850	43275	41325	211	12550	500	30130	50	1	42171403	16890	85.03	1.80	12	0.93	471.00	22277.00	73500	20240924	-45.51	37200	20241209	7.66	45750	-12.46	20250106	39100	2.43	20250121	73500	-45.51	20240924	37200	7.66	20241209	2.01	N	112610	500	210 억	5756337	N	N	820	N	N
32	20250121	100722	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40050	-1800	5	-4.30	8251643000	202836	67.42	41500	41600	40000	54400	29300	41850	40676.17	13.65	-70673	43750	42800	41800	40850	39850	43275	41325	211	12550	500	30130	50	1	42171403	16890	85.03	1.80	12	0.48	471.00	22277.00	73500	20240924	-45.51	37200	20241209	7.66	45750	-12.46	20250106	39900	0.38	20250113	73500	-45.51	20240924	37200	7.66	20241209	2.01	N	112610	500	210 억	5756337	N	N	820	N	N
33	20250121	090809	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	41000	-850	5	-2.03	1406026500	34169	11.36	41500	41600	41000	54400	29300	41850	41130.31	13.65	-15912	43750	42800	41800	40850	39850	43275	41325	211	12550	500	30130	50	1	42171403	17290	87.05	1.84	12	0.08	471.00	22277.00	73500	20240924	-44.22	37200	20241209	10.22	45750	-10.38	20250106	39900	2.76	20250113	73500	-44.22	20240924	37200	10.22	20241209	2.01	N	112610	500	210 억	5756337	N	N	820	N	N
34	20250120	160801	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	41850	200	2	0.48	12536487900	298594	97.41	41650	42750	40800	54100	29200	41650	41985.65	13.61	26135	42416	42032	41266	40882	40116	42225	41075	211	12450	500	29980	50	1	42171403	17649	88.85	1.88	12	0.71	471.00	22277.00	73500	20240924	-43.06	37200	20241209	12.50	45750	-8.52	20250106	39900	4.89	20250113	73500	-43.06	20240924	37200	12.50	20241209	2.03	N	112610	500	210 억	5738032	N	N	820	N	N
35	20250120	150807	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	41750	100	2	0.24	12071450250	287478	93.79	41650	42750	40800	54100	29200	41650	41991.31	13.61	26079	42416	42032	41266	40882	40116	42225	41075	211	12450	500	29980	50	1	42171403	17607	88.64	1.87	12	0.68	471.00	22277.00	73500	20240924	-43.20	37200	20241209	12.23	45750	-8.74	20250106	39900	4.64	20250113	73500	-43.20	20240924	37200	12.23	20241209	2.03	N	112610	500	210 억	5738032	N	N	1378	N	N
36	20250120	140805	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	41900	250	2	0.60	10834961550	257881	84.13	41650	42750	40800	54100	29200	41650	42015.88	13.61	28414	42416	42032	41266	40882	40116	42225	41075	211	12450	500	29980	50	1	42171403	17670	88.96	1.88	12	0.61	471.00	22277.00	73500	20240924	-42.99	37200	20241209	12.63	45750	-8.42	20250106	39900	5.01	20250113	73500	-42.99	20240924	37200	12.63	20241209	2.03	N	112610	500	210 억	5738032	N	N	1378	N	N
37	20250120	130805	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	42100	450	2	1.08	9880449850	235158	76.72	41650	42750	40800	54100	29200	41650	42016.80	13.61	32993	42416	42032	41266	40882	40116	42225	41075	211	12450	500	29980	50	1	42171403	17754	89.38	1.89	12	0.56	471.00	22277.00	73500	20240924	-42.72	37200	20241209	13.17	45750	-7.98	20250106	39900	5.51	20250113	73500	-42.72	20240924	37200	13.17	20241209	2.03	N	112610	500	210 억	5738032	N	N	1378	N	N
38	20250120	120807	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	41900	250	2	0.60	9184354300	218580	71.31	41650	42750	40800	54100	29200	41650	42018.90	13.61	34887	42416	42032	41266	40882	40116	42225	41075	211	12450	500	29980	50	1	42171403	17670	88.96	1.88	12	0.52	471.00	22277.00	73500	20240924	-42.99	37200	20241209	12.63	45750	-8.42	20250106	39900	5.01	20250113	73500	-42.99	20240924	37200	12.63	20241209	2.03	N	112610	500	210 억	5738032	N	N	1378	N	N
39	20250120	110807	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	42150	500	2	1.20	8288524150	197190	64.33	41650	42750	40800	54100	29200	41650	42033.91	13.61	35692	42416	42032	41266	40882	40116	42225	41075	211	12450	500	29980	50	1	42171403	17775	89.49	1.89	12	0.47	471.00	22277.00	73500	20240924	-42.65	37200	20241209	13.31	45750	-7.87	20250106	39900	5.64	20250113	73500	-42.65	20240924	37200	13.31	20241209	2.03	N	112610	500	210 억	5738032	N	N	1378	N	N
40	20250120	100806	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	42400	750	2	1.80	6600030500	157154	51.27	41650	42750	40800	54100	29200	41650	41998.04	13.61	32800	42416	42032	41266	40882	40116	42225	41075	211	12450	500	29980	50	1	42171403	17881	90.02	1.90	12	0.37	471.00	22277.00	73500	20240924	-42.31	37200	20241209	13.98	45750	-7.32	20250106	39900	6.27	20250113	73500	-42.31	20240924	37200	13.98	20241209	2.03	N	112610	500	210 억	5738032	N	N	1378	N	N
41	20250120	090807	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	41100	-550	5	-1.32	1061706100	25785	8.41	41650	41650	40850	54100	29200	41650	41168.37	13.61	-13590	42416	42032	41266	40882	40116	42225	41075	211	12450	500	29980	50	1	42171403	17332	87.26	1.84	12	0.06	471.00	22277.00	73500	20240924	-44.08	37200	20241209	10.48	45750	-10.16	20250106	39900	3.01	20250113	73500	-44.08	20240924	37200	10.48	20241209	2.03	N	112610	500	210 억	5738032	N	N	1378	N	N
42	20250117	160804	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	41650	350	2	0.85	12495746750	304092	101.91	40950	41650	40500	53600	28950	41300	41087.84	13.45	71224	42233	41766	41133	40666	40033	42000	40900	211	12300	500	29730	50	1	42171403	17564	88.43	1.87	12	0.72	471.00	22277.00	73500	20240924	-43.33	37200	20241209	11.96	45750	-8.96	20250106	39900	4.39	20250113	73500	-43.33	20240924	37200	11.96	20241209	2.05	N	112610	500	210 억	5671057	N	N	1378	N	N
43	20250117	150806	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	41500	200	2	0.48	10459854400	255128	85.50	40950	41550	40500	53600	28950	41300	40995.37	13.45	57153	42233	41766	41133	40666	40033	42000	40900	211	12300	500	29730	50	1	42171403	17501	88.11	1.86	12	0.60	471.00	22277.00	73500	20240924	-43.54	37200	20241209	11.56	45750	-9.29	20250106	39900	4.01	20250113	73500	-43.54	20240924	37200	11.56	20241209	2.05	N	112610	500	210 억	5671057	N	N	1348	N	N
44	20250117	140807	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	41100	-200	5	-0.48	7639382150	186837	62.61	40950	41250	40500	53600	28950	41300	40882.17	13.45	40254	42233	41766	41133	40666	40033	42000	40900	211	12300	500	29730	50	1	42171403	17332	87.26	1.84	12	0.44	471.00	22277.00	73500	20240924	-44.08	37200	20241209	10.48	45750	-10.16	20250106	39900	3.01	20250113	73500	-44.08	20240924	37200	10.48	20241209	2.05	N	112610	500	210 억	5671057	N	N	1348	N	N
45	20250117	130804	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40850	-450	5	-1.09	6313153800	154538	51.79	40950	41250	40500	53600	28950	41300	40844.16	13.45	25749	42233	41766	41133	40666	40033	42000	40900	211	12300	500	29730	50	1	42171403	17227	86.73	1.83	12	0.37	471.00	22277.00	73500	20240924	-44.42	37200	20241209	9.81	45750	-10.71	20250106	39900	2.38	20250113	73500	-44.42	20240924	37200	9.81	20241209	2.05	N	112610	500	210 억	5671057	N	N	1348	N	N
46	20250117	120806	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40900	-400	5	-0.97	5384511900	131789	44.16	40950	41250	40500	53600	28950	41300	40848.20	13.45	22541	42233	41766	41133	40666	40033	42000	40900	211	12300	500	29730	50	1	42171403	17248	86.84	1.84	12	0.31	471.00	22277.00	73500	20240924	-44.35	37200	20241209	9.95	45750	-10.60	20250106	39900	2.51	20250113	73500	-44.35	20240924	37200	9.95	20241209	2.05	N	112610	500	210 억	5671057	N	N	1348	N	N
47	20250117	110804	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	41100	-200	5	-0.48	4492272350	109971	36.85	40950	41250	40500	53600	28950	41300	40838.76	13.45	18700	42233	41766	41133	40666	40033	42000	40900	211	12300	500	29730	50	1	42171403	17332	87.26	1.84	12	0.26	471.00	22277.00	73500	20240924	-44.08	37200	20241209	10.48	45750	-10.16	20250106	39900	3.01	20250113	73500	-44.08	20240924	37200	10.48	20241209	2.05	N	112610	500	210 억	5671057	N	N	1348	N	N
48	20250117	100807	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40650	-650	5	-1.57	3311444300	81062	27.17	40950	41250	40500	53600	28950	41300	40835.96	13.45	9368	42233	41766	41133	40666	40033	42000	40900	211	12300	500	29730	50	1	42171403	17143	86.31	1.82	12	0.19	471.00	22277.00	73500	20240924	-44.69	37200	20241209	9.27	45750	-11.15	20250106	39900	1.88	20250113	73500	-44.69	20240924	37200	9.27	20241209	2.05	N	112610	500	210 억	5671057	N	N	1348	N	N
49	20250117	090806	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	41150	-150	5	-0.36	597811700	14555	4.88	40950	41250	40900	53600	28950	41300	41023.47	13.45	2332	42233	41766	41133	40666	40033	42000	40900	211	12300	500	29730	50	1	42171403	17354	87.37	1.85	12	0.03	471.00	22277.00	73500	20240924	-44.01	37200	20241209	10.62	45750	-10.05	20250106	39900	3.13	20250113	73500	-44.01	20240924	37200	10.62	20241209	2.05	N	112610	500	210 억	5671057	N	N	1348	N	N
50	20250116	160759	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	41300	1250	2	3.12	12082306550	294244	163.41	40650	41600	40500	52000	28050	40050	41061.82	13.30	62335	41050	40550	40250	39750	39450	40400	39600	211	11950	500	28830	50	1	42171403	17417	87.69	1.85	12	0.70	471.00	22277.00	73500	20240924	-43.81	37200	20241209	11.02	45750	-9.73	20250106	39900	3.51	20250113	73500	-43.81	20240924	37200	11.02	20241209	2.04	N	112610	500	210 억	5608155	N	N	1282	N	N
51	20250116	150722	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	41200	1150	2	2.87	11402181450	277762	154.25	40650	41600	40500	52000	28050	40050	41050.27	13.30	58275	41050	40550	40250	39750	39450	40400	39600	211	11950	500	28830	50	1	42171403	17375	87.47	1.85	12	0.66	471.00	22277.00	73500	20240924	-43.95	37200	20241209	10.75	45750	-9.95	20250106	39900	3.26	20250113	73500	-43.95	20240924	37200	10.75	20241209	2.04	N	112610	500	210 억	5608155	N	N	539	N	N
52	20250116	140804	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	41000	950	2	2.37	10463699300	254893	141.55	40650	41600	40500	52000	28050	40050	41051.43	13.30	53568	41050	40550	40250	39750	39450	40400	39600	211	11950	500	28830	50	1	42171403	17290	87.05	1.84	12	0.60	471.00	22277.00	73500	20240924	-44.22	37200	20241209	10.22	45750	-10.38	20250106	39900	2.76	20250113	73500	-44.22	20240924	37200	10.22	20241209	2.04	N	112610	500	210 억	5608155	N	N	539	N	N
53	20250116	130803	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	41050	1000	2	2.50	9849038450	239908	133.23	40650	41600	40500	52000	28050	40050	41053.50	13.30	55672	41050	40550	40250	39750	39450	40400	39600	211	11950	500	28830	50	1	42171403	17311	87.15	1.84	12	0.57	471.00	22277.00	73500	20240924	-44.15	37200	20241209	10.35	45750	-10.27	20250106	39900	2.88	20250113	73500	-44.15	20240924	37200	10.35	20241209	2.04	N	112610	500	210 억	5608155	N	N	539	N	N
54	20250116	120803	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40850	800	2	2.00	9011635150	219500	121.90	40650	41600	40500	52000	28050	40050	41055.40	13.30	55955	41050	40550	40250	39750	39450	40400	39600	211	11950	500	28830	50	1	42171403	17227	86.73	1.83	12	0.52	471.00	22277.00	73500	20240924	-44.42	37200	20241209	9.81	45750	-10.71	20250106	39900	2.38	20250113	73500	-44.42	20240924	37200	9.81	20241209	2.04	N	112610	500	210 억	5608155	N	N	539	N	N
55	20250116	110804	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40900	850	2	2.12	4988915300	121976	67.74	40650	41350	40500	52000	28050	40050	40900.96	13.30	45307	41050	40550	40250	39750	39450	40400	39600	211	11950	500	28830	50	1	42171403	17248	86.84	1.84	12	0.29	471.00	22277.00	73500	20240924	-44.35	37200	20241209	9.95	45750	-10.60	20250106	39900	2.51	20250113	73500	-44.35	20240924	37200	9.95	20241209	2.04	N	112610	500	210 억	5608155	N	N	539	N	N
56	20250116	100804	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40850	800	2	2.00	3941170450	96397	53.53	40650	41350	40500	52000	28050	40050	40884.99	13.30	37107	41050	40550	40250	39750	39450	40400	39600	211	11950	500	28830	50	1	42171403	17227	86.73	1.83	12	0.23	471.00	22277.00	73500	20240924	-44.42	37200	20241209	9.81	45750	-10.71	20250106	39900	2.38	20250113	73500	-44.42	20240924	37200	9.81	20241209	2.04	N	112610	500	210 억	5608155	N	N	539	N	N
57	20250116	090806	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40750	700	2	1.75	1548690100	37849	21.02	40650	41350	40500	52000	28050	40050	40918.15	13.30	17563	41050	40550	40250	39750	39450	40400	39600	211	11950	500	28830	50	1	42171403	17185	86.52	1.83	12	0.09	471.00	22277.00	73500	20240924	-44.56	37200	20241209	9.54	45750	-10.93	20250106	39900	2.13	20250113	73500	-44.56	20240924	37200	9.54	20241209	2.04	N	112610	500	210 억	5608155	N	N	539	N	N
58	20250115	160801	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40050	-300	5	-0.74	7184297100	178783	79.36	40750	40750	39950	52400	28250	40350	40184.22	13.35	-25394	41416	40882	40516	39982	39616	40800	39900	211	12050	500	29050	50	1	42171403	16890	85.03	1.80	12	0.42	471.00	22277.00	73500	20240924	-45.51	37200	20241209	7.66	45750	-12.46	20250106	39900	0.38	20250113	73500	-45.51	20240924	37200	7.66	20241209	2.03	N	112610	500	210 억	5629562	N	N	539	N	N
59	20250115	150802	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40050	-300	5	-0.74	6777963250	168639	74.86	40750	40750	39950	52400	28250	40350	40191.86	13.35	-27398	41416	40882	40516	39982	39616	40800	39900	211	12050	500	29050	50	1	42171403	16890	85.03	1.80	12	0.40	471.00	22277.00	73500	20240924	-45.51	37200	20241209	7.66	45750	-12.46	20250106	39900	0.38	20250113	73500	-45.51	20240924	37200	7.66	20241209	2.03	N	112610	500	210 억	5629562	N	N	468	N	N
60	20250115	140756	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40150	-200	5	-0.50	5704937450	141899	62.99	40750	40750	39950	52400	28250	40350	40203.90	13.35	-34452	41416	40882	40516	39982	39616	40800	39900	211	12050	500	29050	50	1	42171403	16932	85.24	1.80	12	0.34	471.00	22277.00	73500	20240924	-45.37	37200	20241209	7.93	45750	-12.24	20250106	39900	0.63	20250113	73500	-45.37	20240924	37200	7.93	20241209	2.03	N	112610	500	210 억	5629562	N	N	468	N	N
61	20250115	130802	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40050	-300	5	-0.74	5122973650	127398	56.55	40750	40750	39950	52400	28250	40350	40212.03	13.35	-39281	41416	40882	40516	39982	39616	40800	39900	211	12050	500	29050	50	1	42171403	16890	85.03	1.80	12	0.30	471.00	22277.00	73500	20240924	-45.51	37200	20241209	7.66	45750	-12.46	20250106	39900	0.38	20250113	73500	-45.51	20240924	37200	7.66	20241209	2.03	N	112610	500	210 억	5629562	N	N	468	N	N
62	20250115	120746	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40200	-150	5	-0.37	3582162200	88925	39.47	40750	40750	40100	52400	28250	40350	40282.73	13.35	-24296	41416	40882	40516	39982	39616	40800	39900	211	12050	500	29050	50	1	42171403	16953	85.35	1.80	12	0.21	471.00	22277.00	73500	20240924	-45.31	37200	20241209	8.06	45750	-12.13	20250106	39900	0.75	20250113	73500	-45.31	20240924	37200	8.06	20241209	2.03	N	112610	500	210 억	5629562	N	N	468	N	N
63	20250115	110802	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40150	-200	5	-0.50	3139403400	77906	34.58	40750	40750	40100	52400	28250	40350	40297.12	13.35	-22856	41416	40882	40516	39982	39616	40800	39900	211	12050	500	29050	50	1	42171403	16932	85.24	1.80	12	0.18	471.00	22277.00	73500	20240924	-45.37	37200	20241209	7.93	45750	-12.24	20250106	39900	0.63	20250113	73500	-45.37	20240924	37200	7.93	20241209	2.03	N	112610	500	210 억	5629562	N	N	468	N	N
64	20250115	100802	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40250	-100	5	-0.25	2330984250	57802	25.66	40750	40750	40100	52400	28250	40350	40326.93	13.35	-24213	41416	40882	40516	39982	39616	40800	39900	211	12050	500	29050	50	1	42171403	16974	85.46	1.81	12	0.14	471.00	22277.00	73500	20240924	-45.24	37200	20241209	8.20	45750	-12.02	20250106	39900	0.88	20250113	73500	-45.24	20240924	37200	8.20	20241209	2.03	N	112610	500	210 억	5629562	N	N	468	N	N
65	20250115	090805	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40250	-100	5	-0.25	901594000	22294	9.90	40750	40750	40250	52400	28250	40350	40442.35	13.35	-13303	41416	40882	40516	39982	39616	40800	39900	211	12050	500	29050	50	1	42171403	16974	85.46	1.81	12	0.05	471.00	22277.00	73500	20240924	-45.24	37200	20241209	8.20	45750	-12.02	20250106	39900	0.88	20250113	73500	-45.24	20240924	37200	8.20	20241209	2.03	N	112610	500	210 억	5629562	N	N	468	N	N
66	20250114	160747	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40350	350	2	0.88	9009031950	222555	74.18	40350	41050	40150	52000	28000	40000	40481.07	13.28	32034	41333	40666	40283	39616	39233	40475	39425	211	12000	500	28800	50	1	42171403	17016	85.67	1.81	12	0.53	471.00	22277.00	73500	20240924	-45.10	37200	20241209	8.47	45750	-11.80	20250106	39900	1.13	20250113	73500	-45.10	20240924	37200	8.47	20241209	2.02	N	112610	500	210 억	5601752	N	N	468	N	N
67	20250114	150800	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40350	350	2	0.88	8220801300	203029	67.67	40350	41050	40150	52000	28000	40000	40491.88	13.28	32688	41333	40666	40283	39616	39233	40475	39425	211	12000	500	28800	50	1	42171403	17016	85.67	1.81	12	0.48	471.00	22277.00	73500	20240924	-45.10	37200	20241209	8.47	45750	-11.80	20250106	39900	1.13	20250113	73500	-45.10	20240924	37200	8.47	20241209	2.02	N	112610	500	210 억	5601752	N	N	1034	N	N
68	20250114	140757	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40400	400	2	1.00	6918600400	170776	56.92	40350	41050	40150	52000	28000	40000	40514.09	13.28	26129	41333	40666	40283	39616	39233	40475	39425	211	12000	500	28800	50	1	42171403	17037	85.77	1.81	12	0.40	471.00	22277.00	73500	20240924	-45.03	37200	20241209	8.60	45750	-11.69	20250106	39900	1.25	20250113	73500	-45.03	20240924	37200	8.60	20241209	2.02	N	112610	500	210 억	5601752	N	N	1034	N	N
69	20250114	130757	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40450	450	2	1.12	5542264800	136793	45.59	40350	41050	40150	52000	28000	40000	40517.43	13.28	20582	41333	40666	40283	39616	39233	40475	39425	211	12000	500	28800	50	1	42171403	17058	85.88	1.82	12	0.32	471.00	22277.00	73500	20240924	-44.97	37200	20241209	8.74	45750	-11.58	20250106	39900	1.38	20250113	73500	-44.97	20240924	37200	8.74	20241209	2.02	N	112610	500	210 억	5601752	N	N	1034	N	N
70	20250114	120754	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40250	250	2	0.62	4797384550	118333	39.44	40350	41050	40150	52000	28000	40000	40543.49	13.28	12224	41333	40666	40283	39616	39233	40475	39425	211	12000	500	28800	50	1	42171403	16974	85.46	1.81	12	0.28	471.00	22277.00	73500	20240924	-45.24	37200	20241209	8.20	45750	-12.02	20250106	39900	0.88	20250113	73500	-45.24	20240924	37200	8.20	20241209	2.02	N	112610	500	210 억	5601752	N	N	1034	N	N
71	20250114	110755	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40200	200	2	0.50	4126738650	101661	33.88	40350	41050	40200	52000	28000	40000	40595.81	13.28	7619	41333	40666	40283	39616	39233	40475	39425	211	12000	500	28800	50	1	42171403	16953	85.35	1.80	12	0.24	471.00	22277.00	73500	20240924	-45.31	37200	20241209	8.06	45750	-12.13	20250106	39900	0.75	20250113	73500	-45.31	20240924	37200	8.06	20241209	2.02	N	112610	500	210 억	5601752	N	N	1034	N	N
72	20250114	100752	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40500	500	2	1.25	2877763600	70685	23.56	40350	41050	40350	52000	28000	40000	40717.13	13.28	11044	41333	40666	40283	39616	39233	40475	39425	211	12000	500	28800	50	1	42171403	17079	85.99	1.82	12	0.17	471.00	22277.00	73500	20240924	-44.90	37200	20241209	8.87	45750	-11.48	20250106	39900	1.50	20250113	73500	-44.90	20240924	37200	8.87	20241209	2.02	N	112610	500	210 억	5601752	N	N	1034	N	N
73	20250114	090757	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40800	800	2	2.00	894181900	21925	7.31	40350	41050	40350	52000	28000	40000	40800.31	13.28	11619	41333	40666	40283	39616	39233	40475	39425	211	12000	500	28800	50	1	42171403	17206	86.62	1.83	12	0.05	471.00	22277.00	73500	20240924	-44.49	37200	20241209	9.68	45750	-10.82	20250106	39900	2.26	20250113	73500	-44.49	20240924	37200	9.68	20241209	2.02	N	112610	500	210 억	5601752	N	N	1034	N	N
74	20250113	160745	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40000	-950	5	-2.32	12011148900	297993	91.44	40500	40950	39900	53200	28700	40950	40307.14	13.30	-263	41883	41416	41033	40566	40183	41225	40375	211	12250	500	29480	50	1	42171403	16869	84.93	1.80	12	0.71	471.00	22277.00	73500	20240924	-45.58	37200	20241209	7.53	45750	-12.57	20250106	39900	0.25	20250113	73500	-45.58	20240924	37200	7.53	20241209	2.03	N	112610	500	210 억	5609544	N	N	1034	N	N
75	20250113	150750	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40050	-900	5	-2.20	10696706200	265134	81.36	40500	40950	40000	53200	28700	40950	40343.45	13.30	-2495	41883	41416	41033	40566	40183	41225	40375	211	12250	500	29480	50	1	42171403	16890	85.03	1.80	12	0.63	471.00	22277.00	73500	20240924	-45.51	37200	20241209	7.66	45750	-12.46	20250106	40000	0.12	20250113	73500	-45.51	20240924	37200	7.66	20241209	2.03	N	112610	500	210 억	5609544	N	N	2690	N	N
76	20250113	140736	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40050	-900	5	-2.20	7889032100	195017	59.84	40500	40950	40050	53200	28700	40950	40451.84	13.30	-7404	41883	41416	41033	40566	40183	41225	40375	211	12250	500	29480	50	1	42171403	16890	85.03	1.80	12	0.46	471.00	22277.00	73500	20240924	-45.51	37200	20241209	7.66	45750	-12.46	20250106	40050	0.00	20250113	73500	-45.51	20240924	37200	7.66	20241209	2.03	N	112610	500	210 억	5609544	N	N	2690	N	N
77	20250113	130738	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40250	-700	5	-1.71	6086139450	150108	46.06	40500	40950	40250	53200	28700	40950	40543.79	13.30	-6788	41883	41416	41033	40566	40183	41225	40375	211	12250	500	29480	50	1	42171403	16974	85.46	1.81	12	0.36	471.00	22277.00	73500	20240924	-45.24	37200	20241209	8.20	45750	-12.02	20250106	40250	0.00	20250113	73500	-45.24	20240924	37200	8.20	20241209	2.03	N	112610	500	210 억	5609544	N	N	2690	N	N
78	20250113	120741	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40650	-300	5	-0.73	4669298200	115007	35.29	40500	40950	40300	53200	28700	40950	40598.68	13.30	5088	41883	41416	41033	40566	40183	41225	40375	211	12250	500	29480	50	1	42171403	17143	86.31	1.82	12	0.27	471.00	22277.00	73500	20240924	-44.69	37200	20241209	9.27	45750	-11.15	20250106	40300	0.87	20250113	73500	-44.69	20240924	37200	9.27	20241209	2.03	N	112610	500	210 억	5609544	N	N	2690	N	N
79	20250113	110740	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40400	-550	5	-1.34	4227568550	104093	31.94	40500	40950	40300	53200	28700	40950	40611.85	13.30	2750	41883	41416	41033	40566	40183	41225	40375	211	12250	500	29480	50	1	42171403	17037	85.77	1.81	12	0.25	471.00	22277.00	73500	20240924	-45.03	37200	20241209	8.60	45750	-11.69	20250106	40300	0.25	20250113	73500	-45.03	20240924	37200	8.60	20241209	2.03	N	112610	500	210 억	5609544	N	N	2690	N	N
80	20250113	100739	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40450	-500	5	-1.22	3116641600	76646	23.52	40500	40950	40300	53200	28700	40950	40661.03	13.30	2923	41883	41416	41033	40566	40183	41225	40375	211	12250	500	29480	50	1	42171403	17058	85.88	1.82	12	0.18	471.00	22277.00	73500	20240924	-44.97	37200	20241209	8.74	45750	-11.58	20250106	40300	0.37	20250113	73500	-44.97	20240924	37200	8.74	20241209	2.03	N	112610	500	210 억	5609544	N	N	2690	N	N
81	20250113	090744	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40850	-100	5	-0.24	716424250	17648	5.42	40500	40850	40350	53200	28700	40950	40585.46	13.30	2852	41883	41416	41033	40566	40183	41225	40375	211	12250	500	29480	50	1	42171403	17227	86.73	1.83	12	0.04	471.00	22277.00	73500	20240924	-44.42	37200	20241209	9.81	45750	-10.71	20250106	40350	1.24	20250113	73500	-44.42	20240924	37200	9.81	20241209	2.03	N	112610	500	210 억	5609544	N	N	2690	N	N
82	20250110	160722	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40950	-200	5	-0.49	13189940250	321087	65.72	41000	41500	40650	53400	28850	41150	41079.47	13.25	40192	42116	41632	41016	40532	39916	41325	40225	211	12250	500	29620	50	1	42171403	17269	86.94	1.84	12	0.76	471.00	22277.00	73500	20240924	-44.29	37200	20241209	10.08	45750	-10.49	20250106	40400	1.36	20250109	73500	-44.29	20240924	37200	10.08	20241209	1.82	N	112610	500	210 억	5586751	N	N	2690	N	N
83	20250110	150733	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	41200	50	2	0.12	11510327200	280143	57.34	41000	41500	40650	53400	28850	41150	41087.33	13.25	36731	42116	41632	41016	40532	39916	41325	40225	211	12250	500	29620	50	1	42171403	17375	87.47	1.85	12	0.66	471.00	22277.00	73500	20240924	-43.95	37200	20241209	10.75	45750	-9.95	20250106	40400	1.98	20250109	73500	-43.95	20240924	37200	10.75	20241209	1.82	N	112610	500	210 억	5586751	N	N	1380	N	N
84	20250110	140736	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	41100	-50	5	-0.12	8901912000	216786	44.37	41000	41450	40650	53400	28850	41150	41063.13	13.25	25738	42116	41632	41016	40532	39916	41325	40225	211	12250	500	29620	50	1	42171403	17332	87.26	1.84	12	0.51	471.00	22277.00	73500	20240924	-44.08	37200	20241209	10.48	45750	-10.16	20250106	40400	1.73	20250109	73500	-44.08	20240924	37200	10.48	20241209	1.82	N	112610	500	210 억	5586751	N	N	1380	N	N
85	20250110	130736	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	41300	150	2	0.36	7593989850	184998	37.86	41000	41450	40650	53400	28850	41150	41049.04	13.25	21096	42116	41632	41016	40532	39916	41325	40225	211	12250	500	29620	50	1	42171403	17417	87.69	1.85	12	0.44	471.00	22277.00	73500	20240924	-43.81	37200	20241209	11.02	45750	-9.73	20250106	40400	2.23	20250109	73500	-43.81	20240924	37200	11.02	20241209	1.82	N	112610	500	210 억	5586751	N	N	1380	N	N
86	20250110	120736	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	41050	-100	5	-0.24	6325493000	154210	31.56	41000	41450	40650	53400	28850	41150	41018.70	13.25	8226	42116	41632	41016	40532	39916	41325	40225	211	12250	500	29620	50	1	42171403	17311	87.15	1.84	12	0.37	471.00	22277.00	73500	20240924	-44.15	37200	20241209	10.35	45750	-10.27	20250106	40400	1.61	20250109	73500	-44.15	20240924	37200	10.35	20241209	1.82	N	112610	500	210 억	5586751	N	N	1380	N	N
87	20250110	110735	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40950	-200	5	-0.49	5173094600	126151	25.82	41000	41450	40650	53400	28850	41150	41007.16	13.25	-644	42116	41632	41016	40532	39916	41325	40225	211	12250	500	29620	50	1	42171403	17269	86.94	1.84	12	0.30	471.00	22277.00	73500	20240924	-44.29	37200	20241209	10.08	45750	-10.49	20250106	40400	1.36	20250109	73500	-44.29	20240924	37200	10.08	20241209	1.82	N	112610	500	210 억	5586751	N	N	1380	N	N
88	20250110	100733	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	41200	50	2	0.12	3173539450	77369	15.83	41000	41450	40650	53400	28850	41150	41018.23	13.25	-11672	42116	41632	41016	40532	39916	41325	40225	211	12250	500	29620	50	1	42171403	17375	87.47	1.85	12	0.18	471.00	22277.00	73500	20240924	-43.95	37200	20241209	10.75	45750	-9.95	20250106	40400	1.98	20250109	73500	-43.95	20240924	37200	10.75	20241209	1.82	N	112610	500	210 억	5586751	N	N	1380	N	N
89	20250110	090737	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40700	-450	5	-1.09	829861550	20336	4.16	41000	41150	40650	53400	28850	41150	40807.51	13.25	-2798	42116	41632	41016	40532	39916	41325	40225	211	12250	500	29620	50	1	42171403	17164	86.41	1.83	12	0.05	471.00	22277.00	73500	20240924	-44.63	37200	20241209	9.41	45750	-11.04	20250106	40400	0.74	20250109	73500	-44.63	20240924	37200	9.41	20241209	1.82	N	112610	500	210 억	5586751	N	N	1380	N	N
90	20250109	160730	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	41150	-850	5	-2.02	19863558350	486500	66.20	41500	41500	40400	54600	29400	42000	40829.14	13.18	21691	44933	43466	42583	41116	40233	43025	40675	211	12600	500	30240	50	1	42171403	17354	87.37	1.85	12	1.15	471.00	22277.00	73500	20240924	-44.01	37200	20241209	10.62	45750	-10.05	20250106	40400	1.86	20250109	73500	-44.01	20240924	37200	10.62	20241209	1.84	N	112610	500	210 억	5558855	N	N	1380	N	N
91	20250109	150730	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	41050	-950	5	-2.26	16605654200	407327	55.43	41500	41500	40400	54600	29400	42000	40767.26	13.18	22584	44933	43466	42583	41116	40233	43025	40675	211	12600	500	30240	50	1	42171403	17311	87.15	1.84	12	0.97	471.00	22277.00	73500	20240924	-44.15	37200	20241209	10.35	45750	-10.27	20250106	40400	1.61	20250109	73500	-44.15	20240924	37200	10.35	20241209	1.84	N	112610	500	210 억	5558855	N	N	238	N	N
92	20250109	140731	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40900	-1100	5	-2.62	14214787450	348858	47.47	41500	41500	40400	54600	29400	42000	40746.49	13.18	-2194	44933	43466	42583	41116	40233	43025	40675	211	12600	500	30240	50	1	42171403	17248	86.84	1.84	12	0.83	471.00	22277.00	73500	20240924	-44.35	37200	20241209	9.95	45750	-10.60	20250106	40400	1.24	20250109	73500	-44.35	20240924	37200	9.95	20241209	1.84	N	112610	500	210 억	5558855	N	N	238	N	N
93	20250109	130731	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40700	-1300	5	-3.10	12290835350	301702	41.05	41500	41500	40400	54600	29400	42000	40738.16	13.18	-15668	44933	43466	42583	41116	40233	43025	40675	211	12600	500	30240	50	1	42171403	17164	86.41	1.83	12	0.72	471.00	22277.00	73500	20240924	-44.63	37200	20241209	9.41	45750	-11.04	20250106	40400	0.74	20250109	73500	-44.63	20240924	37200	9.41	20241209	1.84	N	112610	500	210 억	5558855	N	N	238	N	N
94	20250109	120731	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40750	-1250	5	-2.98	11201230600	274955	37.41	41500	41500	40400	54600	29400	42000	40738.23	13.18	-22005	44933	43466	42583	41116	40233	43025	40675	211	12600	500	30240	50	1	42171403	17185	86.52	1.83	12	0.65	471.00	22277.00	73500	20240924	-44.56	37200	20241209	9.54	45750	-10.93	20250106	40400	0.87	20250109	73500	-44.56	20240924	37200	9.54	20241209	1.84	N	112610	500	210 억	5558855	N	N	238	N	N
95	20250109	110736	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40800	-1200	5	-2.86	9571630000	234932	31.97	41500	41500	40400	54600	29400	42000	40741.92	13.18	-33318	44933	43466	42583	41116	40233	43025	40675	211	12600	500	30240	50	1	42171403	17206	86.62	1.83	12	0.56	471.00	22277.00	73500	20240924	-44.49	37200	20241209	9.68	45750	-10.82	20250106	40400	0.99	20250109	73500	-44.49	20240924	37200	9.68	20241209	1.84	N	112610	500	210 억	5558855	N	N	238	N	N
96	20250109	100732	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40650	-1350	5	-3.21	8101475850	198897	27.06	41500	41500	40400	54600	29400	42000	40731.76	13.18	-38915	44933	43466	42583	41116	40233	43025	40675	211	12600	500	30240	50	1	42171403	17143	86.31	1.82	12	0.47	471.00	22277.00	73500	20240924	-44.69	37200	20241209	9.27	45750	-11.15	20250106	40400	0.62	20250109	73500	-44.69	20240924	37200	9.27	20241209	1.84	N	112610	500	210 억	5558855	N	N	238	N	N
97	20250109	090736	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	40650	-1350	5	-3.21	3467399000	84974	11.56	41500	41500	40400	54600	29400	42000	40804.85	13.18	-35748	44933	43466	42583	41116	40233	43025	40675	211	12600	500	30240	50	1	42171403	17143	86.31	1.82	12	0.20	471.00	22277.00	73500	20240924	-44.69	37200	20241209	9.27	45750	-11.15	20250106	40400	0.62	20250109	73500	-44.69	20240924	37200	9.27	20241209	1.84	N	112610	500	210 억	5558855	N	N	238	N	N
98	20250108	160725	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	42000	-2150	5	-4.87	30431774250	720448	294.61	43550	44050	41700	57300	30950	44150	42240.37	13.34	-26459	45750	44950	44450	43650	43150	44700	43400	211	13150	500	31780	50	1	42171403	17712	89.17	1.89	12	1.71	471.00	22277.00	73500	20240924	-42.86	37200	20241209	12.90	45750	-8.20	20250106	41450	1.33	20250102	73500	-42.86	20240924	37200	12.90	20241209	1.93	N	112610	500	210 억	5625583	N	N	238	N	N
99	20250108	150728	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	42000	-2150	5	-4.87	29388903500	695612	284.46	43550	44050	41700	57300	30950	44150	42248.97	13.34	-25614	45750	44950	44450	43650	43150	44700	43400	211	13150	500	31780	50	1	42171403	17712	89.17	1.89	12	1.65	471.00	22277.00	73500	20240924	-42.86	37200	20241209	12.90	45750	-8.20	20250106	41450	1.33	20250102	73500	-42.86	20240924	37200	12.90	20241209	1.93	N	112610	500	210 억	5625583	N	N	770	N	N
100	20250108	140731	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	42050	-2100	5	-4.76	26120895500	617845	252.66	43550	44050	41700	57300	30950	44150	42277.41	13.34	-38375	45750	44950	44450	43650	43150	44700	43400	211	13150	500	31780	50	1	42171403	17733	89.28	1.89	12	1.47	471.00	22277.00	73500	20240924	-42.79	37200	20241209	13.04	45750	-8.09	20250106	41450	1.45	20250102	73500	-42.79	20240924	37200	13.04	20241209	1.93	N	112610	500	210 억	5625583	N	N	770	N	N
101	20250108	130730	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	42150	-2000	5	-4.53	24230839300	572875	234.27	43550	44050	41700	57300	30950	44150	42296.89	13.34	-43887	45750	44950	44450	43650	43150	44700	43400	211	13150	500	31780	50	1	42171403	17775	89.49	1.89	12	1.36	471.00	22277.00	73500	20240924	-42.65	37200	20241209	13.31	45750	-7.87	20250106	41450	1.69	20250102	73500	-42.65	20240924	37200	13.31	20241209	1.93	N	112610	500	210 억	5625583	N	N	770	N	N
102	20250108	120726	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	42000	-2150	5	-4.87	22075881000	521615	213.31	43550	44050	41700	57300	30950	44150	42322.15	13.34	-53068	45750	44950	44450	43650	43150	44700	43400	211	13150	500	31780	50	1	42171403	17712	89.17	1.89	12	1.24	471.00	22277.00	73500	20240924	-42.86	37200	20241209	12.90	45750	-8.20	20250106	41450	1.33	20250102	73500	-42.86	20240924	37200	12.90	20241209	1.93	N	112610	500	210 억	5625583	N	N	770	N	N
103	20250108	110727	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	42000	-2150	5	-4.87	18490569050	436380	178.45	43550	44050	41700	57300	30950	44150	42372.61	13.34	-50612	45750	44950	44450	43650	43150	44700	43400	211	13150	500	31780	50	1	42171403	17712	89.17	1.89	12	1.03	471.00	22277.00	73500	20240924	-42.86	37200	20241209	12.90	45750	-8.20	20250106	41450	1.33	20250102	73500	-42.86	20240924	37200	12.90	20241209	1.93	N	112610	500	210 억	5625583	N	N	770	N	N
104	20250108	100729	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	42000	-2150	5	-4.87	11702273100	274302	112.17	43550	44050	41750	57300	30950	44150	42661.97	13.34	-26881	45750	44950	44450	43650	43150	44700	43400	211	13150	500	31780	50	1	42171403	17712	89.17	1.89	12	0.65	471.00	22277.00	73500	20240924	-42.86	37200	20241209	12.90	45750	-8.20	20250106	41450	1.33	20250102	73500	-42.86	20240924	37200	12.90	20241209	1.93	N	112610	500	210 억	5625583	N	N	770	N	N
105	20250108	090728	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	43950	-200	5	-0.45	745772150	17082	6.99	43550	44050	43300	57300	30950	44150	43658.19	13.34	1985	45750	44950	44450	43650	43150	44700	43400	211	13150	500	31780	50	1	42171403	18534	93.31	1.97	12	0.04	471.00	22277.00	73500	20240924	-40.20	37200	20241209	18.15	45750	-3.93	20250106	41450	6.03	20250102	73500	-40.20	20240924	37200	18.15	20241209	1.93	N	112610	500	210 억	5625583	N	N	770	N	N
106	20250107	160723	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	44150	-700	5	-1.56	10739728550	242478	89.00	45000	45250	43950	58300	31400	44850	44291.70	13.44	-45484	46250	45550	45050	44350	43850	45900	44700	211	13450	500	32290	50	1	42171403	18619	93.74	1.98	12	0.57	471.00	22277.00	73500	20240924	-39.93	37200	20241209	18.68	45750	-3.50	20250106	41450	6.51	20250102	73500	-39.93	20240924	37200	18.68	20241209	1.99	N	112610	500	210 억	5668887	N	N	770	N	N
107	20250107	150724	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	44200	-650	5	-1.45	10169560150	229575	84.27	45000	45250	43950	58300	31400	44850	44297.33	13.44	-47246	46250	45550	45050	44350	43850	45900	44700	211	13450	500	32290	50	1	42171403	18640	93.84	1.98	12	0.54	471.00	22277.00	73500	20240924	-39.86	37200	20241209	18.82	45750	-3.39	20250106	41450	6.63	20250102	73500	-39.86	20240924	37200	18.82	20241209	1.99	N	112610	500	210 억	5668887	N	N	1022	N	N
108	20250107	140722	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	44250	-600	5	-1.34	8512163350	192086	70.51	45000	45250	43950	58300	31400	44850	44314.33	13.44	-43766	46250	45550	45050	44350	43850	45900	44700	211	13450	500	32290	50	1	42171403	18661	93.95	1.99	12	0.46	471.00	22277.00	73500	20240924	-39.80	37200	20241209	18.95	45750	-3.28	20250106	41450	6.76	20250102	73500	-39.80	20240924	37200	18.95	20241209	1.99	N	112610	500	210 억	5668887	N	N	1022	N	N
109	20250107	130721	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	44250	-600	5	-1.34	7822642400	176497	64.78	45000	45250	43950	58300	31400	44850	44321.67	13.44	-37618	46250	45550	45050	44350	43850	45900	44700	211	13450	500	32290	50	1	42171403	18661	93.95	1.99	12	0.42	471.00	22277.00	73500	20240924	-39.80	37200	20241209	18.95	45750	-3.28	20250106	41450	6.76	20250102	73500	-39.80	20240924	37200	18.95	20241209	1.99	N	112610	500	210 억	5668887	N	N	1022	N	N
110	20250107	120723	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	44200	-650	5	-1.45	6935217350	156371	57.40	45000	45250	43950	58300	31400	44850	44351.05	13.44	-30716	46250	45550	45050	44350	43850	45900	44700	211	13450	500	32290	50	1	42171403	18640	93.84	1.98	12	0.37	471.00	22277.00	73500	20240924	-39.86	37200	20241209	18.82	45750	-3.39	20250106	41450	6.63	20250102	73500	-39.86	20240924	37200	18.82	20241209	1.99	N	112610	500	210 억	5668887	N	N	1022	N	N
111	20250107	110718	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	44300	-550	5	-1.23	6043700550	136203	49.99	45000	45250	43950	58300	31400	44850	44372.74	13.44	-25439	46250	45550	45050	44350	43850	45900	44700	211	13450	500	32290	50	1	42171403	18682	94.06	1.99	12	0.32	471.00	22277.00	73500	20240924	-39.73	37200	20241209	19.09	45750	-3.17	20250106	41450	6.88	20250102	73500	-39.73	20240924	37200	19.09	20241209	1.99	N	112610	500	210 억	5668887	N	N	1022	N	N
112	20250107	100724	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	44200	-650	5	-1.45	4748936900	106995	39.27	45000	45250	43950	58300	31400	44850	44384.66	13.44	-23757	46250	45550	45050	44350	43850	45900	44700	211	13450	500	32290	50	1	42171403	18640	93.84	1.98	12	0.25	471.00	22277.00	73500	20240924	-39.86	37200	20241209	18.82	45750	-3.39	20250106	41450	6.63	20250102	73500	-39.86	20240924	37200	18.82	20241209	1.99	N	112610	500	210 억	5668887	N	N	1022	N	N
113	20250107	090726	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	44950	100	2	0.22	697435900	15497	5.69	45000	45250	44850	58300	31400	44850	45004.58	13.44	-4787	46250	45550	45050	44350	43850	45900	44700	211	13450	500	32290	50	1	42171403	18956	95.44	2.02	12	0.04	471.00	22277.00	73500	20240924	-38.84	37200	20241209	20.83	45750	-1.75	20250106	41450	8.44	20250102	73500	-38.84	20240924	37200	20.83	20241209	1.99	N	112610	500	210 억	5668887	N	N	1022	N	N
114	20250106	160715	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	44850	100	2	0.22	12254580750	271212	45.25	44750	45750	44550	58100	31350	44750	45185.12	13.50	-24123	46583	45666	44233	43316	41883	46125	43775	211	13350	500	32220	50	1	42171403	18914	95.22	2.01	12	0.64	471.00	22277.00	73500	20240924	-38.98	37200	20241209	20.56	45750	-1.97	20250106	41450	8.20	20250102	73500	-38.98	20240924	37200	20.56	20241209	1.98	N	112610	500	210 억	5693443	N	N	1022	N	N
115	20250106	150713	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	44800	50	2	0.11	11337401100	250773	41.84	44750	45750	44550	58100	31350	44750	45210.29	13.50	-21151	46583	45666	44233	43316	41883	46125	43775	211	13350	500	32220	50	1	42171403	18893	95.12	2.01	12	0.59	471.00	22277.00	73500	20240924	-39.05	37200	20241209	20.43	45750	-2.08	20250106	41450	8.08	20250102	73500	-39.05	20240924	37200	20.43	20241209	1.98	N	112610	500	210 억	5693443	N	N	297	N	N
116	20250106	140715	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	45000	250	2	0.56	9867397400	218041	36.38	44750	45750	44550	58100	31350	44750	45255.38	13.50	-13361	46583	45666	44233	43316	41883	46125	43775	211	13350	500	32220	50	1	42171403	18977	95.54	2.02	12	0.52	471.00	22277.00	73500	20240924	-38.78	37200	20241209	20.97	45750	-1.64	20250106	41450	8.56	20250102	73500	-38.78	20240924	37200	20.97	20241209	1.98	N	112610	500	210 억	5693443	N	N	297	N	N
117	20250106	130712	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	45200	450	2	1.01	8778432200	193879	32.35	44750	45750	44550	58100	31350	44750	45278.59	13.50	-10112	46583	45666	44233	43316	41883	46125	43775	211	13350	500	32220	50	1	42171403	19061	95.97	2.03	12	0.46	471.00	22277.00	73500	20240924	-38.50	37200	20241209	21.51	45750	-1.20	20250106	41450	9.05	20250102	73500	-38.50	20240924	37200	21.51	20241209	1.98	N	112610	500	210 억	5693443	N	N	297	N	N
118	20250106	120711	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	45250	500	2	1.12	8096117900	178784	29.83	44750	45750	44550	58100	31350	44750	45285.12	13.50	-9234	46583	45666	44233	43316	41883	46125	43775	211	13350	500	32220	50	1	42171403	19083	96.07	2.03	12	0.42	471.00	22277.00	73500	20240924	-38.44	37200	20241209	21.64	45750	-1.09	20250106	41450	9.17	20250102	73500	-38.44	20240924	37200	21.64	20241209	1.98	N	112610	500	210 억	5693443	N	N	297	N	N
119	20250106	110710	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	45350	600	2	1.34	7032929650	155338	25.92	44750	45750	44550	58100	31350	44750	45275.88	13.50	-7671	46583	45666	44233	43316	41883	46125	43775	211	13350	500	32220	50	1	42171403	19125	96.28	2.04	12	0.37	471.00	22277.00	73500	20240924	-38.30	37200	20241209	21.91	45750	-0.87	20250106	41450	9.41	20250102	73500	-38.30	20240924	37200	21.91	20241209	1.98	N	112610	500	210 억	5693443	N	N	297	N	N
120	20250106	100709	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	45450	700	2	1.56	5556328700	122872	20.50	44750	45600	44550	58100	31350	44750	45221.45	13.50	-3605	46583	45666	44233	43316	41883	46125	43775	211	13350	500	32220	50	1	42171403	19167	96.50	2.04	12	0.29	471.00	22277.00	73500	20240924	-38.16	37200	20241209	22.18	45600	-0.33	20250106	41450	9.65	20250102	73500	-38.16	20240924	37200	22.18	20241209	1.98	N	112610	500	210 억	5693443	N	N	297	N	N
121	20250106	090708	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	44850	100	2	0.22	1064805650	23741	3.96	44750	45100	44550	58100	31350	44750	44852.02	13.50	3031	46583	45666	44233	43316	41883	46125	43775	211	13350	500	32220	50	1	42171403	18914	95.22	2.01	12	0.06	471.00	22277.00	73500	20240924	-38.98	37200	20241209	20.56	45150	-0.66	20250103	41450	8.20	20250102	73500	-38.98	20240924	37200	20.56	20241209	1.98	N	112610	500	210 억	5693443	N	N	297	N	N
122	20250103	160705	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	44750	2250	2	5.29	26544548800	597962	263.20	42950	45150	42800	55200	29750	42500	44391.39	13.33	80471	44200	43350	42400	41550	40600	43775	41975	211	12700	500	30600	50	1	42171403	18872	95.01	2.01	12	1.42	471.00	22277.00	73500	20240924	-39.12	37200	20241209	20.30	45150	-0.89	20250103	41450	7.96	20250102	73500	-39.12	20240924	37200	20.30	20241209	2.02	N	112610	500	210 억	5621496	N	N	297	N	N
123	20250103	150708	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	44650	2150	2	5.06	25428831250	573008	252.22	42950	45150	42800	55200	29750	42500	44377.79	13.33	83387	44200	43350	42400	41550	40600	43775	41975	211	12700	500	30600	50	1	42171403	18830	94.80	2.00	12	1.36	471.00	22277.00	73500	20240924	-39.25	37200	20241209	20.03	45150	-1.11	20250103	41450	7.72	20250102	73500	-39.25	20240924	37200	20.03	20241209	2.02	N	112610	500	210 억	5621496	N	N	195	N	N
124	20250103	140708	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	44350	1850	2	4.35	23390239550	527306	232.10	42950	45150	42800	55200	29750	42500	44358.00	13.33	86361	44200	43350	42400	41550	40600	43775	41975	211	12700	500	30600	50	1	42171403	18703	94.16	1.99	12	1.25	471.00	22277.00	73500	20240924	-39.66	37200	20241209	19.22	45150	-1.77	20250103	41450	7.00	20250102	73500	-39.66	20240924	37200	19.22	20241209	2.02	N	112610	500	210 억	5621496	N	N	195	N	N
125	20250103	130708	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	44600	2100	2	4.94	20839268750	469837	206.81	42950	45150	42800	55200	29750	42500	44354.25	13.33	87165	44200	43350	42400	41550	40600	43775	41975	211	12700	500	30600	50	1	42171403	18808	94.69	2.00	12	1.11	471.00	22277.00	73500	20240924	-39.32	37200	20241209	19.89	45150	-1.22	20250103	41450	7.60	20250102	73500	-39.32	20240924	37200	19.89	20241209	2.02	N	112610	500	210 억	5621496	N	N	195	N	N
126	20250103	120706	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	44950	2450	2	5.76	19136614500	431740	190.04	42950	45150	42800	55200	29750	42500	44324.40	13.33	88378	44200	43350	42400	41550	40600	43775	41975	211	12700	500	30600	50	1	42171403	18956	95.44	2.02	12	1.02	471.00	22277.00	73500	20240924	-38.84	37200	20241209	20.83	45150	-0.44	20250103	41450	8.44	20250102	73500	-38.84	20240924	37200	20.83	20241209	2.02	N	112610	500	210 억	5621496	N	N	195	N	N
127	20250103	110708	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	44700	2200	2	5.18	17173198100	387912	170.75	42950	45150	42800	55200	29750	42500	44270.86	13.33	85688	44200	43350	42400	41550	40600	43775	41975	211	12700	500	30600	50	1	42171403	18851	94.90	2.01	12	0.92	471.00	22277.00	73500	20240924	-39.18	37200	20241209	20.16	45150	-1.00	20250103	41450	7.84	20250102	73500	-39.18	20240924	37200	20.16	20241209	2.02	N	112610	500	210 억	5621496	N	N	195	N	N
128	20250103	100705	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	44100	1600	2	3.76	14671197900	331465	145.90	42950	45150	42800	55200	29750	42500	44261.68	13.33	77530	44200	43350	42400	41550	40600	43775	41975	211	12700	500	30600	50	1	42171403	18598	93.63	1.98	12	0.79	471.00	22277.00	73500	20240924	-40.00	37200	20241209	18.55	45150	-2.33	20250103	41450	6.39	20250102	73500	-40.00	20240924	37200	18.55	20241209	2.02	N	112610	500	210 억	5621496	N	N	195	N	N
129	20250103	090708	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	43600	1100	2	2.59	1865893250	43038	18.94	42950	43650	42800	55200	29750	42500	43354.55	13.33	16487	44200	43350	42400	41550	40600	43775	41975	211	12700	500	30600	50	1	42171403	18387	92.57	1.96	12	0.10	471.00	22277.00	73500	20240924	-40.68	37200	20241209	17.20	43650	-0.11	20250103	41450	5.19	20250102	73500	-40.68	20240924	37200	17.20	20241209	2.02	N	112610	500	210 억	5621496	N	N	195	N	N
130	20250102	160701	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	42500	600	2	1.43	9613982450	225728	175.74	41900	43250	41450	54400	29350	41900	42591.06	13.30	17055	42900	42400	41700	41200	40500	42650	41450	211	12500	500	30160	50	1	42171403	17923	90.23	1.91	12	0.54	471.00	22277.00	73500	20240924	-42.18	37200	20241209	14.25	43250	-1.73	20250102	41450	2.53	20250102	73500	-42.18	20240924	37200	14.25	20241209	2.02	N	112610	500	210 억	5610199	N	N	195	N	N
131	20250102	150703	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	42600	700	2	1.67	9148450800	214780	167.22	41900	43250	41450	54400	29350	41900	42594.52	13.30	19052	42900	42400	41700	41200	40500	42650	41450	211	12500	500	30160	50	1	42171403	17965	90.45	1.91	12	0.51	471.00	22277.00	73500	20240924	-42.04	37200	20241209	14.52	43250	-1.50	20250102	41450	2.77	20250102	73500	-42.04	20240924	37200	14.52	20241209	2.02	N	112610	500	210 억	5610199	N	N	141	N	N
132	20250102	140700	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	42350	450	2	1.07	8459194350	198565	154.60	41900	43250	41450	54400	29350	41900	42601.64	13.30	19871	42900	42400	41700	41200	40500	42650	41450	211	12500	500	30160	50	1	42171403	17860	89.92	1.90	12	0.47	471.00	22277.00	73500	20240924	-42.38	37200	20241209	13.84	43250	-2.08	20250102	41450	2.17	20250102	73500	-42.38	20240924	37200	13.84	20241209	2.02	N	112610	500	210 억	5610199	N	N	141	N	N
133	20250102	130700	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	42400	500	2	1.19	7393735000	173503	135.08	41900	43250	41450	54400	29350	41900	42614.45	13.30	21263	42900	42400	41700	41200	40500	42650	41450	211	12500	500	30160	50	1	42171403	17881	90.02	1.90	12	0.41	471.00	22277.00	73500	20240924	-42.31	37200	20241209	13.98	43250	-1.97	20250102	41450	2.29	20250102	73500	-42.31	20240924	37200	13.98	20241209	2.02	N	112610	500	210 억	5610199	N	N	141	N	N
134	20250102	120658	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	42550	650	2	1.55	6561971500	153951	119.86	41900	43250	41450	54400	29350	41900	42623.77	13.30	24532	42900	42400	41700	41200	40500	42650	41450	211	12500	500	30160	50	1	42171403	17944	90.34	1.91	12	0.37	471.00	22277.00	73500	20240924	-42.11	37200	20241209	14.38	43250	-1.62	20250102	41450	2.65	20250102	73500	-42.11	20240924	37200	14.38	20241209	2.02	N	112610	500	210 억	5610199	N	N	141	N	N
135	20250102	110650	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	42650	750	2	1.79	5292623750	124186	96.69	41900	43250	41450	54400	29350	41900	42618.52	13.30	33811	42900	42400	41700	41200	40500	42650	41450	211	12500	500	30160	50	1	42171403	17986	90.55	1.91	12	0.29	471.00	22277.00	73500	20240924	-41.97	37200	20241209	14.65	43250	-1.39	20250102	41450	2.90	20250102	73500	-41.97	20240924	37200	14.65	20241209	2.02	N	112610	500	210 억	5610199	N	N	141	N	N
136	20250102	100657	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	41500	-400	5	-0.95	546414650	13097	10.20	41900	42000	41450	54400	29350	41900	41720.60	13.30	-5778	42900	42400	41700	41200	40500	42650	41450	211	12500	500	30160	50	1	42171403	17501	88.11	1.86	12	0.03	471.00	22277.00	73500	20240924	-43.54	37200	20241209	11.56	42000	-1.19	20250102	41450	0.12	20250102	73500	-43.54	20240924	37200	11.56	20241209	2.02	N	112610	500	210 억	5610199	N	N	141	N	N
137	20250102	090651	55	40.00	KOSPI200	금속	N	N	N	Y	40	N	41900	0	3	0.00	0	0	0.00	0	0	0	54400	29350	41900	0.00	13.30	0	42900	42400	41700	41200	40500	42650	41450	211	12500	500	30160	50	1	42171403	17670	88.96	1.88	12	0.00	471.00	22277.00	73500	20240924	-42.99	37200	20241209	12.63	0	0.00	0	0	0.00	0	73500	-42.99	20240924	37200	12.63	20241209	2.02	N	112610	500	210 억	5610199	N	N	141	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History