KissMeData/103140/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

62 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	160808	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54600	800	2	1.49	7037914300	129508	52.62	53500	54800	53200	69900	37700	53800	54342.29	21.85	33496	57400	55600	54400	52600	51400	55000	52000	1401	16100	5000	39810	100	1	28024278	15301	9.78	0.77	12	0.46	5582.00	70959.00	78900	20240514	-30.80	36000	20240118	51.67	56400	-3.19	20250117	49850	9.53	20250102	78900	-30.80	20240514	37250	46.58	20240124	1.33	N	103140	5000	1401 억	6123665	N	N	2745	N	N
3	20250124	150807	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54400	600	2	1.12	6584177300	121194	49.24	53500	54800	53200	69900	37700	53800	54327.99	21.85	31623	57400	55600	54400	52600	51400	55000	52000	1401	16100	5000	39810	100	1	28024278	15245	9.75	0.77	12	0.43	5582.00	70959.00	78900	20240514	-31.05	36000	20240118	51.11	56400	-3.55	20250117	49850	9.13	20250102	78900	-31.05	20240514	37250	46.04	20240124	1.33	N	103140	5000	1401 억	6123665	N	N	26	N	N
4	20250124	140806	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54400	600	2	1.12	4768050400	87919	35.72	53500	54700	53200	69900	37700	53800	54232.77	21.85	21796	57400	55600	54400	52600	51400	55000	52000	1401	16100	5000	39810	100	1	28024278	15245	9.75	0.77	12	0.31	5582.00	70959.00	78900	20240514	-31.05	36000	20240118	51.11	56400	-3.55	20250117	49850	9.13	20250102	78900	-31.05	20240514	37250	46.04	20240124	1.33	N	103140	5000	1401 억	6123665	N	N	26	N	N
5	20250124	130807	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54200	400	2	0.74	4214856200	77733	31.58	53500	54700	53200	69900	37700	53800	54222.74	21.85	17866	57400	55600	54400	52600	51400	55000	52000	1401	16100	5000	39810	100	1	28024278	15189	9.71	0.76	12	0.28	5582.00	70959.00	78900	20240514	-31.31	36000	20240118	50.56	56400	-3.90	20250117	49850	8.73	20250102	78900	-31.31	20240514	37250	45.50	20240124	1.33	N	103140	5000	1401 억	6123665	N	N	26	N	N
6	20250124	120805	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54400	600	2	1.12	3764050000	69442	28.21	53500	54700	53200	69900	37700	53800	54204.78	21.85	16896	57400	55600	54400	52600	51400	55000	52000	1401	16100	5000	39810	100	1	28024278	15245	9.75	0.77	12	0.25	5582.00	70959.00	78900	20240514	-31.05	36000	20240118	51.11	56400	-3.55	20250117	49850	9.13	20250102	78900	-31.05	20240514	37250	46.04	20240124	1.33	N	103140	5000	1401 억	6123665	N	N	26	N	N
7	20250124	110807	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54100	300	2	0.56	3316725400	61198	24.87	53500	54700	53200	69900	37700	53800	54197.24	21.85	13381	57400	55600	54400	52600	51400	55000	52000	1401	16100	5000	39810	100	1	28024278	15161	9.69	0.76	12	0.22	5582.00	70959.00	78900	20240514	-31.43	36000	20240118	50.28	56400	-4.08	20250117	49850	8.53	20250102	78900	-31.43	20240514	37250	45.23	20240124	1.33	N	103140	5000	1401 억	6123665	N	N	26	N	N
8	20250124	100803	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54300	500	2	0.93	2253701000	41643	16.92	53500	54700	53200	69900	37700	53800	54120.29	21.85	9164	57400	55600	54400	52600	51400	55000	52000	1401	16100	5000	39810	100	1	28024278	15217	9.73	0.77	12	0.15	5582.00	70959.00	78900	20240514	-31.18	36000	20240118	50.83	56400	-3.72	20250117	49850	8.93	20250102	78900	-31.18	20240514	37250	45.77	20240124	1.33	N	103140	5000	1401 억	6123665	N	N	26	N	N
9	20250124	090808	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53600	-200	5	-0.37	383519300	7133	2.90	53500	54200	53500	69900	37700	53800	53766.46	21.85	-360	57400	55600	54400	52600	51400	55000	52000	1401	16100	5000	39810	100	1	28024278	15021	9.60	0.76	12	0.03	5582.00	70959.00	78900	20240514	-32.07	36000	20240118	48.89	56400	-4.96	20250117	49850	7.52	20250102	78900	-32.07	20240514	37250	43.89	20240124	1.33	N	103140	5000	1401 억	6123665	N	N	26	N	N
10	20250123	160803	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53800	-1800	5	-3.24	13216854400	245009	174.32	55800	56200	53200	72200	39000	55600	53944.37	21.86	-6778	56666	56132	55566	55032	54466	56400	55300	1401	16600	5000	41140	100	1	28024278	15077	9.64	0.76	12	0.87	5582.00	70959.00	78900	20240514	-31.81	36000	20240118	49.44	56400	-4.61	20250117	49850	7.92	20250102	78900	-31.81	20240514	36150	48.82	20240123	1.42	N	103140	5000	1401 억	6125363	N	N	26	N	N
11	20250123	150802	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53200	-2400	5	-4.32	12373232600	229272	163.13	55800	56200	53200	72200	39000	55600	53967.40	21.86	-11317	56666	56132	55566	55032	54466	56400	55300	1401	16600	5000	41140	100	1	28024278	14909	9.53	0.75	12	0.82	5582.00	70959.00	78900	20240514	-32.57	36000	20240118	47.78	56400	-5.67	20250117	49850	6.72	20250102	78900	-32.57	20240514	36150	47.16	20240123	1.42	N	103140	5000	1401 억	6125363	N	N	125	N	N
12	20250123	140803	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53500	-2100	5	-3.78	10585369300	195792	139.31	55800	56200	53300	72200	39000	55600	54064.27	21.86	-15056	56666	56132	55566	55032	54466	56400	55300	1401	16600	5000	41140	100	1	28024278	14993	9.58	0.75	12	0.70	5582.00	70959.00	78900	20240514	-32.19	36000	20240118	48.61	56400	-5.14	20250117	49850	7.32	20250102	78900	-32.19	20240514	36150	47.99	20240123	1.42	N	103140	5000	1401 억	6125363	N	N	125	N	N
13	20250123	130801	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53600	-2000	5	-3.60	8752209800	161508	114.91	55800	56200	53500	72200	39000	55600	54190.47	21.86	-20929	56666	56132	55566	55032	54466	56400	55300	1401	16600	5000	41140	100	1	28024278	15021	9.60	0.76	12	0.58	5582.00	70959.00	78900	20240514	-32.07	36000	20240118	48.89	56400	-4.96	20250117	49850	7.52	20250102	78900	-32.07	20240514	36150	48.27	20240123	1.42	N	103140	5000	1401 억	6125363	N	N	125	N	N
14	20250123	120803	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53700	-1900	5	-3.42	7557913100	139268	99.09	55800	56200	53500	72200	39000	55600	54268.74	21.86	-20577	56666	56132	55566	55032	54466	56400	55300	1401	16600	5000	41140	100	1	28024278	15049	9.62	0.76	12	0.50	5582.00	70959.00	78900	20240514	-31.94	36000	20240118	49.17	56400	-4.79	20250117	49850	7.72	20250102	78900	-31.94	20240514	36150	48.55	20240123	1.42	N	103140	5000	1401 억	6125363	N	N	125	N	N
15	20250123	110753	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53600	-2000	5	-3.60	6211319700	114194	81.25	55800	56200	53500	72200	39000	55600	54392.58	21.86	-20549	56666	56132	55566	55032	54466	56400	55300	1401	16600	5000	41140	100	1	28024278	15021	9.60	0.76	12	0.41	5582.00	70959.00	78900	20240514	-32.07	36000	20240118	48.89	56400	-4.96	20250117	49850	7.52	20250102	78900	-32.07	20240514	36150	48.27	20240123	1.42	N	103140	5000	1401 억	6125363	N	N	125	N	N
16	20250123	100802	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54000	-1600	5	-2.88	3787285400	69125	49.18	55800	56200	53800	72200	39000	55600	54788.81	21.86	-8439	56666	56132	55566	55032	54466	56400	55300	1401	16600	5000	41140	100	1	28024278	15133	9.67	0.76	12	0.25	5582.00	70959.00	78900	20240514	-31.56	36000	20240118	50.00	56400	-4.26	20250117	49850	8.32	20250102	78900	-31.56	20240514	36150	49.38	20240123	1.42	N	103140	5000	1401 억	6125363	N	N	125	N	N
17	20250123	090802	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55300	-300	5	-0.54	1146587200	20595	14.65	55800	56200	55200	72200	39000	55600	55673.12	21.86	-149	56666	56132	55566	55032	54466	56400	55300	1401	16600	5000	41140	100	1	28024278	15497	9.91	0.78	12	0.07	5582.00	70959.00	78900	20240514	-29.91	36000	20240118	53.61	56400	-1.95	20250117	49850	10.93	20250102	78900	-29.91	20240514	36150	52.97	20240123	1.42	N	103140	5000	1401 억	6125363	N	N	125	N	N
18	20250122	160756	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55600	700	2	1.28	7797751100	140266	88.65	55500	56100	55000	71300	38500	54900	55592.58	21.80	13375	55833	55366	54833	54366	53833	55600	54600	1401	16400	5000	40620	100	1	28024278	15581	9.96	0.78	12	0.50	5582.00	70959.00	78900	20240514	-29.53	36000	20240118	54.44	56400	-1.42	20250117	49850	11.53	20250102	78900	-29.53	20240514	36150	53.80	20240123	1.38	N	103140	5000	1401 억	6109592	N	N	125	N	N
19	20250122	150757	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55500	600	2	1.09	7367589800	132526	83.76	55500	56100	55000	71300	38500	54900	55593.54	21.80	15371	55833	55366	54833	54366	53833	55600	54600	1401	16400	5000	40620	100	1	28024278	15553	9.94	0.78	12	0.47	5582.00	70959.00	78900	20240514	-29.66	36000	20240118	54.17	56400	-1.60	20250117	49850	11.33	20250102	78900	-29.66	20240514	36150	53.53	20240123	1.38	N	103140	5000	1401 억	6109592	N	N	599	N	N
20	20250122	140756	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55700	800	2	1.46	6020050000	108321	68.46	55500	56100	55000	71300	38500	54900	55576.02	21.80	20149	55833	55366	54833	54366	53833	55600	54600	1401	16400	5000	40620	100	1	28024278	15610	9.98	0.78	12	0.39	5582.00	70959.00	78900	20240514	-29.40	36000	20240118	54.72	56400	-1.24	20250117	49850	11.74	20250102	78900	-29.40	20240514	36150	54.08	20240123	1.38	N	103140	5000	1401 억	6109592	N	N	599	N	N
21	20250122	130757	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55700	800	2	1.46	5460858100	98275	62.11	55500	56100	55000	71300	38500	54900	55567.11	21.80	19855	55833	55366	54833	54366	53833	55600	54600	1401	16400	5000	40620	100	1	28024278	15610	9.98	0.78	12	0.35	5582.00	70959.00	78900	20240514	-29.40	36000	20240118	54.72	56400	-1.24	20250117	49850	11.74	20250102	78900	-29.40	20240514	36150	54.08	20240123	1.38	N	103140	5000	1401 억	6109592	N	N	599	N	N
22	20250122	120755	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55700	800	2	1.46	4812086900	86611	54.74	55500	56100	55000	71300	38500	54900	55559.77	21.80	19974	55833	55366	54833	54366	53833	55600	54600	1401	16400	5000	40620	100	1	28024278	15610	9.98	0.78	12	0.31	5582.00	70959.00	78900	20240514	-29.40	36000	20240118	54.72	56400	-1.24	20250117	49850	11.74	20250102	78900	-29.40	20240514	36150	54.08	20240123	1.38	N	103140	5000	1401 억	6109592	N	N	599	N	N
23	20250122	110756	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55600	700	2	1.28	4457384800	80238	50.71	55500	56100	55000	71300	38500	54900	55552.04	21.80	20350	55833	55366	54833	54366	53833	55600	54600	1401	16400	5000	40620	100	1	28024278	15581	9.96	0.78	12	0.29	5582.00	70959.00	78900	20240514	-29.53	36000	20240118	54.44	56400	-1.42	20250117	49850	11.53	20250102	78900	-29.53	20240514	36150	53.80	20240123	1.38	N	103140	5000	1401 억	6109592	N	N	599	N	N
24	20250122	100756	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55600	700	2	1.28	2508920100	45298	28.63	55500	55600	55000	71300	38500	54900	55387.00	21.80	13525	55833	55366	54833	54366	53833	55600	54600	1401	16400	5000	40620	100	1	28024278	15581	9.96	0.78	12	0.16	5582.00	70959.00	78900	20240514	-29.53	36000	20240118	54.44	56400	-1.42	20250117	49850	11.53	20250102	78900	-29.53	20240514	36150	53.80	20240123	1.38	N	103140	5000	1401 억	6109592	N	N	599	N	N
25	20250122	090758	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55600	700	2	1.28	607340900	10964	6.93	55500	55600	55000	71300	38500	54900	55394.10	21.80	4394	55833	55366	54833	54366	53833	55600	54600	1401	16400	5000	40620	100	1	28024278	15581	9.96	0.78	12	0.04	5582.00	70959.00	78900	20240514	-29.53	36000	20240118	54.44	56400	-1.42	20250117	49850	11.53	20250102	78900	-29.53	20240514	36150	53.80	20240123	1.38	N	103140	5000	1401 억	6109592	N	N	599	N	N
26	20250121	160752	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54900	600	2	1.10	8643928200	157519	75.07	54800	55300	54300	70500	38100	54300	54875.48	21.63	44668	57166	55732	54666	53232	52166	55200	52700	1401	16200	5000	40180	100	1	28024278	15385	9.84	0.77	12	0.56	5582.00	70959.00	78900	20240514	-30.42	36000	20240118	52.50	56400	-2.66	20250117	49850	10.13	20250102	78900	-30.42	20240514	36150	51.87	20240123	1.45	N	103140	5000	1401 억	6060592	N	N	599	N	N
27	20250121	150753	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54900	600	2	1.10	8246793800	150282	71.62	54800	55300	54300	70500	38100	54300	54875.49	21.63	42945	57166	55732	54666	53232	52166	55200	52700	1401	16200	5000	40180	100	1	28024278	15385	9.84	0.77	12	0.54	5582.00	70959.00	78900	20240514	-30.42	36000	20240118	52.50	56400	-2.66	20250117	49850	10.13	20250102	78900	-30.42	20240514	36150	51.87	20240123	1.45	N	103140	5000	1401 억	6060592	N	N	505	N	N
28	20250121	140754	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55000	700	2	1.29	7105168900	129492	61.72	54800	55300	54300	70500	38100	54300	54869.59	21.63	38462	57166	55732	54666	53232	52166	55200	52700	1401	16200	5000	40180	100	1	28024278	15413	9.85	0.78	12	0.46	5582.00	70959.00	78900	20240514	-30.29	36000	20240118	52.78	56400	-2.48	20250117	49850	10.33	20250102	78900	-30.29	20240514	36150	52.14	20240123	1.45	N	103140	5000	1401 억	6060592	N	N	505	N	N
29	20250121	130753	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55100	800	2	1.47	6311367800	115063	54.84	54800	55300	54300	70500	38100	54300	54851.44	21.63	36404	57166	55732	54666	53232	52166	55200	52700	1401	16200	5000	40180	100	1	28024278	15441	9.87	0.78	12	0.41	5582.00	70959.00	78900	20240514	-30.16	36000	20240118	53.06	56400	-2.30	20250117	49850	10.53	20250102	78900	-30.16	20240514	36150	52.42	20240123	1.45	N	103140	5000	1401 억	6060592	N	N	505	N	N
30	20250121	120744	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55000	700	2	1.29	5768887000	105203	50.14	54800	55300	54300	70500	38100	54300	54835.80	21.63	35323	57166	55732	54666	53232	52166	55200	52700	1401	16200	5000	40180	100	1	28024278	15413	9.85	0.78	12	0.38	5582.00	70959.00	78900	20240514	-30.29	36000	20240118	52.78	56400	-2.48	20250117	49850	10.33	20250102	78900	-30.29	20240514	36150	52.14	20240123	1.45	N	103140	5000	1401 억	6060592	N	N	505	N	N
31	20250121	110714	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55000	700	2	1.29	4973656900	90748	43.25	54800	55300	54300	70500	38100	54300	54807.38	21.63	30425	57166	55732	54666	53232	52166	55200	52700	1401	16200	5000	40180	100	1	28024278	15413	9.85	0.78	12	0.32	5582.00	70959.00	78900	20240514	-30.29	36000	20240118	52.78	56400	-2.48	20250117	49850	10.33	20250102	78900	-30.29	20240514	36150	52.14	20240123	1.45	N	103140	5000	1401 억	6060592	N	N	505	N	N
32	20250121	100709	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55000	700	2	1.29	3478897600	63557	30.29	54800	55300	54300	70500	38100	54300	54736.70	21.63	18160	57166	55732	54666	53232	52166	55200	52700	1401	16200	5000	40180	100	1	28024278	15413	9.85	0.78	12	0.23	5582.00	70959.00	78900	20240514	-30.29	36000	20240118	52.78	56400	-2.48	20250117	49850	10.33	20250102	78900	-30.29	20240514	36150	52.14	20240123	1.45	N	103140	5000	1401 억	6060592	N	N	505	N	N
33	20250121	090754	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55000	700	2	1.29	818399000	14877	7.09	54800	55300	54700	70500	38100	54300	55011.36	21.63	8036	57166	55732	54666	53232	52166	55200	52700	1401	16200	5000	40180	100	1	28024278	15413	9.85	0.78	12	0.05	5582.00	70959.00	78900	20240514	-30.29	36000	20240118	52.78	56400	-2.48	20250117	49850	10.33	20250102	78900	-30.29	20240514	36150	52.14	20240123	1.45	N	103140	5000	1401 억	6060592	N	N	505	N	N
34	20250120	160748	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54300	-1700	5	-3.04	11346441500	208611	56.13	56100	56100	53600	72800	39200	56000	54389.47	21.79	-47126	57733	56866	55533	54666	53333	57300	55100	1401	16800	5000	41440	100	1	28024278	15217	9.73	0.77	12	0.74	5582.00	70959.00	78900	20240514	-31.18	36000	20240118	50.83	56400	-3.72	20250117	49850	8.93	20250102	78900	-31.18	20240514	36150	50.21	20240123	1.50	N	103140	5000	1401 억	6106246	N	N	505	N	N
35	20250120	150753	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54200	-1800	5	-3.21	10810871200	198736	53.47	56100	56100	53600	72800	39200	56000	54397.03	21.79	-46316	57733	56866	55533	54666	53333	57300	55100	1401	16800	5000	41440	100	1	28024278	15189	9.71	0.76	12	0.71	5582.00	70959.00	78900	20240514	-31.31	36000	20240118	50.56	56400	-3.90	20250117	49850	8.73	20250102	78900	-31.31	20240514	36150	49.93	20240123	1.50	N	103140	5000	1401 억	6106246	N	N	902	N	N
36	20250120	140750	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54400	-1600	5	-2.86	9943159200	182749	49.17	56100	56100	53600	72800	39200	56000	54407.62	21.79	-42406	57733	56866	55533	54666	53333	57300	55100	1401	16800	5000	41440	100	1	28024278	15245	9.75	0.77	12	0.65	5582.00	70959.00	78900	20240514	-31.05	36000	20240118	51.11	56400	-3.55	20250117	49850	9.13	20250102	78900	-31.05	20240514	36150	50.48	20240123	1.50	N	103140	5000	1401 억	6106246	N	N	902	N	N
37	20250120	130750	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54400	-1600	5	-2.86	9318356300	171244	46.08	56100	56100	53600	72800	39200	56000	54414.38	21.79	-40858	57733	56866	55533	54666	53333	57300	55100	1401	16800	5000	41440	100	1	28024278	15245	9.75	0.77	12	0.61	5582.00	70959.00	78900	20240514	-31.05	36000	20240118	51.11	56400	-3.55	20250117	49850	9.13	20250102	78900	-31.05	20240514	36150	50.48	20240123	1.50	N	103140	5000	1401 억	6106246	N	N	902	N	N
38	20250120	120752	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54400	-1600	5	-2.86	8723337100	160291	43.13	56100	56100	53600	72800	39200	56000	54420.51	21.79	-40662	57733	56866	55533	54666	53333	57300	55100	1401	16800	5000	41440	100	1	28024278	15245	9.75	0.77	12	0.57	5582.00	70959.00	78900	20240514	-31.05	36000	20240118	51.11	56400	-3.55	20250117	49850	9.13	20250102	78900	-31.05	20240514	36150	50.48	20240123	1.50	N	103140	5000	1401 억	6106246	N	N	902	N	N
39	20250120	110753	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54000	-2000	5	-3.57	7981618200	146579	39.44	56100	56100	53600	72800	39200	56000	54451.20	21.79	-41283	57733	56866	55533	54666	53333	57300	55100	1401	16800	5000	41440	100	1	28024278	15133	9.67	0.76	12	0.52	5582.00	70959.00	78900	20240514	-31.56	36000	20240118	50.00	56400	-4.26	20250117	49850	8.32	20250102	78900	-31.56	20240514	36150	49.38	20240123	1.50	N	103140	5000	1401 억	6106246	N	N	902	N	N
40	20250120	100751	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54200	-1800	5	-3.21	5250818600	95964	25.82	56100	56100	54000	72800	39200	56000	54714.68	21.79	-24862	57733	56866	55533	54666	53333	57300	55100	1401	16800	5000	41440	100	1	28024278	15189	9.71	0.76	12	0.34	5582.00	70959.00	78900	20240514	-31.31	36000	20240118	50.56	56400	-3.90	20250117	49850	8.73	20250102	78900	-31.31	20240514	36150	49.93	20240123	1.50	N	103140	5000	1401 억	6106246	N	N	902	N	N
41	20250120	090753	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54400	-1600	5	-2.86	2077743400	37656	10.13	56100	56100	54000	72800	39200	56000	55173.91	21.79	-7398	57733	56866	55533	54666	53333	57300	55100	1401	16800	5000	41440	100	1	28024278	15245	9.75	0.77	12	0.13	5582.00	70959.00	78900	20240514	-31.05	36000	20240118	51.11	56400	-3.55	20250117	49850	9.13	20250102	78900	-31.05	20240514	36150	50.48	20240123	1.50	N	103140	5000	1401 억	6106246	N	N	902	N	N
42	20250117	160750	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	56000	1600	2	2.94	20582079700	369615	202.70	54500	56400	54200	70700	38100	54400	55685.08	21.81	-9760	55400	54900	54000	53500	52600	55150	53750	1401	16300	5000	40250	100	1	28024278	15694	10.03	0.79	12	1.32	5582.00	70959.00	78900	20240514	-29.02	36000	20240118	55.56	56400	-0.71	20250117	49850	12.34	20250102	78900	-29.02	20240514	36000	55.56	20240118	1.49	N	103140	5000	1401 억	6111056	N	N	902	N	N
43	20250117	150751	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	56000	1600	2	2.94	19750384700	354761	194.56	54500	56400	54200	70700	38100	54400	55672.67	21.81	-9795	55400	54900	54000	53500	52600	55150	53750	1401	16300	5000	40250	100	1	28024278	15694	10.03	0.79	12	1.27	5582.00	70959.00	78900	20240514	-29.02	36000	20240118	55.56	56400	-0.71	20250117	49850	12.34	20250102	78900	-29.02	20240514	36000	55.56	20240118	1.49	N	103140	5000	1401 억	6111056	N	N	1478	N	N
44	20250117	140752	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	56000	1600	2	2.94	17914581000	321932	176.55	54500	56400	54200	70700	38100	54400	55647.42	21.81	-3452	55400	54900	54000	53500	52600	55150	53750	1401	16300	5000	40250	100	1	28024278	15694	10.03	0.79	12	1.15	5582.00	70959.00	78900	20240514	-29.02	36000	20240118	55.56	56400	-0.71	20250117	49850	12.34	20250102	78900	-29.02	20240514	36000	55.56	20240118	1.49	N	103140	5000	1401 억	6111056	N	N	1478	N	N
45	20250117	130749	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	56100	1700	2	3.12	15906626400	286045	156.87	54500	56400	54200	70700	38100	54400	55609.18	21.81	2210	55400	54900	54000	53500	52600	55150	53750	1401	16300	5000	40250	100	1	28024278	15722	10.05	0.79	12	1.02	5582.00	70959.00	78900	20240514	-28.90	36000	20240118	55.83	56400	-0.53	20250117	49850	12.54	20250102	78900	-28.90	20240514	36000	55.83	20240118	1.49	N	103140	5000	1401 억	6111056	N	N	1478	N	N
46	20250117	120752	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	56300	1900	2	3.49	13199391300	237855	130.44	54500	56400	54200	70700	38100	54400	55493.82	21.81	7595	55400	54900	54000	53500	52600	55150	53750	1401	16300	5000	40250	100	1	28024278	15778	10.09	0.79	12	0.85	5582.00	70959.00	78900	20240514	-28.64	36000	20240118	56.39	56400	-0.18	20250117	49850	12.94	20250102	78900	-28.64	20240514	36000	56.39	20240118	1.49	N	103140	5000	1401 억	6111056	N	N	1478	N	N
47	20250117	110750	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55800	1400	2	2.57	10086339700	182335	100.00	54500	56100	54200	70700	38100	54400	55318.05	21.81	18112	55400	54900	54000	53500	52600	55150	53750	1401	16300	5000	40250	100	1	28024278	15638	10.00	0.79	12	0.65	5582.00	70959.00	78900	20240514	-29.28	36000	20240118	55.00	56100	-0.53	20250117	49850	11.94	20250102	78900	-29.28	20240514	36000	55.00	20240118	1.49	N	103140	5000	1401 억	6111056	N	N	1478	N	N
48	20250117	100752	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55400	1000	2	1.84	5491254000	99858	54.76	54500	55700	54200	70700	38100	54400	54991.12	21.81	17308	55400	54900	54000	53500	52600	55150	53750	1401	16300	5000	40250	100	1	28024278	15525	9.92	0.78	12	0.36	5582.00	70959.00	78900	20240514	-29.78	36000	20240118	53.89	55700	-0.54	20250117	49850	11.13	20250102	78900	-29.78	20240514	36000	53.89	20240118	1.49	N	103140	5000	1401 억	6111056	N	N	1478	N	N
49	20250117	090751	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54800	400	2	0.74	1442712700	26253	14.40	54500	55700	54200	70700	38100	54400	54955.98	21.81	6627	55400	54900	54000	53500	52600	55150	53750	1401	16300	5000	40250	100	1	28024278	15357	9.82	0.77	12	0.09	5582.00	70959.00	78900	20240514	-30.54	36000	20240118	52.22	55700	-1.62	20250117	49850	9.93	20250102	78900	-30.54	20240514	36000	52.22	20240118	1.49	N	103140	5000	1401 억	6111056	N	N	1478	N	N
50	20250116	160745	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54400	1500	2	2.84	9700868900	180752	144.21	53400	54500	53100	68700	37100	52900	53667.23	21.65	45798	54233	53566	53033	52366	51833	53300	52100	1401	15800	5000	39140	100	1	28024278	15245	9.75	0.77	12	0.64	5582.00	70959.00	78900	20240514	-31.05	36000	20240118	51.11	54500	-0.18	20250116	49850	9.13	20250102	78900	-31.05	20240514	36000	51.11	20240118	1.49	N	103140	5000	1401 억	6067274	N	N	1478	N	N
51	20250116	150709	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53900	1000	2	1.89	7502017400	140174	111.84	53400	53900	53100	68700	37100	52900	53519.32	21.65	32554	54233	53566	53033	52366	51833	53300	52100	1401	15800	5000	39140	100	1	28024278	15105	9.66	0.76	12	0.50	5582.00	70959.00	78900	20240514	-31.69	36000	20240118	49.72	53900	0.00	20250116	49850	8.12	20250102	78900	-31.69	20240514	36000	49.72	20240118	1.49	N	103140	5000	1401 억	6067274	N	N	673	N	N
52	20250116	140749	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53400	500	2	0.95	5674411100	106125	84.67	53400	53900	53100	68700	37100	52900	53469.13	21.65	19728	54233	53566	53033	52366	51833	53300	52100	1401	15800	5000	39140	100	1	28024278	14965	9.57	0.75	12	0.38	5582.00	70959.00	78900	20240514	-32.32	36000	20240118	48.33	53900	-0.93	20250116	49850	7.12	20250102	78900	-32.32	20240514	36000	48.33	20240118	1.49	N	103140	5000	1401 억	6067274	N	N	673	N	N
53	20250116	130748	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53400	500	2	0.95	5281920300	98780	78.81	53400	53900	53100	68700	37100	52900	53471.56	21.65	19436	54233	53566	53033	52366	51833	53300	52100	1401	15800	5000	39140	100	1	28024278	14965	9.57	0.75	12	0.35	5582.00	70959.00	78900	20240514	-32.32	36000	20240118	48.33	53900	-0.93	20250116	49850	7.12	20250102	78900	-32.32	20240514	36000	48.33	20240118	1.49	N	103140	5000	1401 억	6067274	N	N	673	N	N
54	20250116	120748	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53500	600	2	1.13	4552240700	85128	67.92	53400	53900	53100	68700	37100	52900	53475.25	21.65	18295	54233	53566	53033	52366	51833	53300	52100	1401	15800	5000	39140	100	1	28024278	14993	9.58	0.75	12	0.30	5582.00	70959.00	78900	20240514	-32.19	36000	20240118	48.61	53900	-0.74	20250116	49850	7.32	20250102	78900	-32.19	20240514	36000	48.61	20240118	1.49	N	103140	5000	1401 억	6067274	N	N	673	N	N
55	20250116	110750	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53600	700	2	1.32	4046417500	75685	60.39	53400	53900	53100	68700	37100	52900	53463.93	21.65	17745	54233	53566	53033	52366	51833	53300	52100	1401	15800	5000	39140	100	1	28024278	15021	9.60	0.76	12	0.27	5582.00	70959.00	78900	20240514	-32.07	36000	20240118	48.89	53900	-0.56	20250116	49850	7.52	20250102	78900	-32.07	20240514	36000	48.89	20240118	1.49	N	103140	5000	1401 억	6067274	N	N	673	N	N
56	20250116	100749	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53600	700	2	1.32	3003138500	56187	44.83	53400	53900	53100	68700	37100	52900	53448.99	21.65	9189	54233	53566	53033	52366	51833	53300	52100	1401	15800	5000	39140	100	1	28024278	15021	9.60	0.76	12	0.20	5582.00	70959.00	78900	20240514	-32.07	36000	20240118	48.89	53900	-0.56	20250116	49850	7.52	20250102	78900	-32.07	20240514	36000	48.89	20240118	1.49	N	103140	5000	1401 억	6067274	N	N	673	N	N
57	20250116	090751	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53200	300	2	0.57	898768900	16813	13.41	53400	53900	53100	68700	37100	52900	53456.78	21.65	4317	54233	53566	53033	52366	51833	53300	52100	1401	15800	5000	39140	100	1	28024278	14909	9.53	0.75	12	0.06	5582.00	70959.00	78900	20240514	-32.57	36000	20240118	47.78	53900	-1.30	20250116	49850	6.72	20250102	78900	-32.57	20240514	36000	47.78	20240118	1.49	N	103140	5000	1401 억	6067274	N	N	673	N	N
58	20250115	160747	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52900	-200	5	-0.38	6650869100	125105	115.91	53400	53700	52500	69000	37200	53100	53162.36	21.60	10251	53633	53366	52833	52566	52033	53500	52700	1401	15900	5000	39290	100	1	28024278	14825	9.48	0.75	12	0.45	5582.00	70959.00	78900	20240514	-32.95	36000	20240118	46.94	53700	0.00	20250106	49850	6.12	20250102	78900	-32.95	20240514	36000	46.94	20240118	1.46	N	103140	5000	1401 억	6052748	N	N	673	N	N
59	20250115	150748	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52800	-300	5	-0.56	6137292200	115372	106.90	53400	53700	52600	69000	37200	53100	53195.70	21.60	8871	53633	53366	52833	52566	52033	53500	52700	1401	15900	5000	39290	100	1	28024278	14797	9.46	0.74	12	0.41	5582.00	70959.00	78900	20240514	-33.08	36000	20240118	46.67	53700	0.00	20250106	49850	5.92	20250102	78900	-33.08	20240514	36000	46.67	20240118	1.46	N	103140	5000	1401 억	6052748	N	N	1070	N	N
60	20250115	140741	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52800	-300	5	-0.56	5444218200	102252	94.74	53400	53700	52800	69000	37200	53100	53243.17	21.60	7322	53633	53366	52833	52566	52033	53500	52700	1401	15900	5000	39290	100	1	28024278	14797	9.46	0.74	12	0.36	5582.00	70959.00	78900	20240514	-33.08	36000	20240118	46.67	53700	0.00	20250106	49850	5.92	20250102	78900	-33.08	20240514	36000	46.67	20240118	1.46	N	103140	5000	1401 억	6052748	N	N	1070	N	N
61	20250115	130748	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53300	200	2	0.38	4347162800	81576	75.58	53400	53700	53000	69000	37200	53100	53289.77	21.60	12117	53633	53366	52833	52566	52033	53500	52700	1401	15900	5000	39290	100	1	28024278	14937	9.55	0.75	12	0.29	5582.00	70959.00	78900	20240514	-32.45	36000	20240118	48.06	53700	0.00	20250106	49850	6.92	20250102	78900	-32.45	20240514	36000	48.06	20240118	1.46	N	103140	5000	1401 억	6052748	N	N	1070	N	N
62	20250115	120732	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53100	0	3	0.00	3508936100	65819	60.98	53400	53700	53000	69000	37200	53100	53311.97	21.60	5140	53633	53366	52833	52566	52033	53500	52700	1401	15900	5000	39290	100	1	28024278	14881	9.51	0.75	12	0.23	5582.00	70959.00	78900	20240514	-32.70	36000	20240118	47.50	53700	0.00	20250106	49850	6.52	20250102	78900	-32.70	20240514	36000	47.50	20240118	1.46	N	103140	5000	1401 억	6052748	N	N	1070	N	N
63	20250115	110748	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53200	100	2	0.19	2825203500	52951	49.06	53400	53700	53000	69000	37200	53100	53355.15	21.60	5613	53633	53366	52833	52566	52033	53500	52700	1401	15900	5000	39290	100	1	28024278	14909	9.53	0.75	12	0.19	5582.00	70959.00	78900	20240514	-32.57	36000	20240118	47.78	53700	0.00	20250106	49850	6.72	20250102	78900	-32.57	20240514	36000	47.78	20240118	1.46	N	103140	5000	1401 억	6052748	N	N	1070	N	N
64	20250115	100747	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53300	200	2	0.38	1968721000	36887	34.18	53400	53700	53000	69000	37200	53100	53371.82	21.60	5272	53633	53366	52833	52566	52033	53500	52700	1401	15900	5000	39290	100	1	28024278	14937	9.55	0.75	12	0.13	5582.00	70959.00	78900	20240514	-32.45	36000	20240118	48.06	53700	0.00	20250106	49850	6.92	20250102	78900	-32.45	20240514	36000	48.06	20240118	1.46	N	103140	5000	1401 억	6052748	N	N	1070	N	N
65	20250115	090750	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53600	500	2	0.94	529333700	9898	9.17	53400	53700	53100	69000	37200	53100	53479.62	21.60	692	53633	53366	52833	52566	52033	53500	52700	1401	15900	5000	39290	100	1	28024278	15021	9.60	0.76	12	0.04	5582.00	70959.00	78900	20240514	-32.07	36000	20240118	48.89	53700	0.00	20250106	49850	7.52	20250102	78900	-32.07	20240514	36000	48.89	20240118	1.46	N	103140	5000	1401 억	6052748	N	N	1070	N	N
66	20250114	160733	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53100	800	2	1.53	5664996400	107388	77.97	52600	53100	52300	67900	36700	52300	52751.11	21.53	17720	54500	53400	52600	51500	50700	53000	51100	1401	15600	5000	38700	100	1	28024278	14881	9.51	0.75	12	0.38	5582.00	70959.00	78900	20240514	-32.70	36000	20240118	47.50	53700	-1.12	20250106	49850	6.52	20250102	78900	-32.70	20240514	36000	47.50	20240118	1.51	N	103140	5000	1401 억	6032700	N	N	1070	N	N
67	20250114	150745	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53000	700	2	1.34	5247102300	99507	72.25	52600	53100	52300	67900	36700	52300	52730.99	21.53	15887	54500	53400	52600	51500	50700	53000	51100	1401	15600	5000	38700	100	1	28024278	14853	9.49	0.75	12	0.36	5582.00	70959.00	78900	20240514	-32.83	36000	20240118	47.22	53700	-1.30	20250106	49850	6.32	20250102	78900	-32.83	20240514	36000	47.22	20240118	1.51	N	103140	5000	1401 억	6032700	N	N	2379	N	N
68	20250114	140743	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52800	500	2	0.96	4410151400	83675	60.75	52600	53100	52300	67900	36700	52300	52705.72	21.53	8884	54500	53400	52600	51500	50700	53000	51100	1401	15600	5000	38700	100	1	28024278	14797	9.46	0.74	12	0.30	5582.00	70959.00	78900	20240514	-33.08	36000	20240118	46.67	53700	-1.68	20250106	49850	5.92	20250102	78900	-33.08	20240514	36000	46.67	20240118	1.51	N	103140	5000	1401 억	6032700	N	N	2379	N	N
69	20250114	130743	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52700	400	2	0.76	3904008600	74076	53.78	52600	53100	52300	67900	36700	52300	52702.75	21.53	7334	54500	53400	52600	51500	50700	53000	51100	1401	15600	5000	38700	100	1	28024278	14769	9.44	0.74	12	0.26	5582.00	70959.00	78900	20240514	-33.21	36000	20240118	46.39	53700	-1.86	20250106	49850	5.72	20250102	78900	-33.21	20240514	36000	46.39	20240118	1.51	N	103140	5000	1401 억	6032700	N	N	2379	N	N
70	20250114	120740	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52600	300	2	0.57	3259573300	61867	44.92	52600	53100	52300	67900	36700	52300	52686.78	21.53	1861	54500	53400	52600	51500	50700	53000	51100	1401	15600	5000	38700	100	1	28024278	14741	9.42	0.74	12	0.22	5582.00	70959.00	78900	20240514	-33.33	36000	20240118	46.11	53700	-2.05	20250106	49850	5.52	20250102	78900	-33.33	20240514	36000	46.11	20240118	1.51	N	103140	5000	1401 억	6032700	N	N	2379	N	N
71	20250114	110740	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52700	400	2	0.76	2637868600	50039	36.33	52600	53100	52300	67900	36700	52300	52716.25	21.53	-1577	54500	53400	52600	51500	50700	53000	51100	1401	15600	5000	38700	100	1	28024278	14769	9.44	0.74	12	0.18	5582.00	70959.00	78900	20240514	-33.21	36000	20240118	46.39	53700	-1.86	20250106	49850	5.72	20250102	78900	-33.21	20240514	36000	46.39	20240118	1.51	N	103140	5000	1401 억	6032700	N	N	2379	N	N
72	20250114	100738	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52800	500	2	0.96	1741589000	32976	23.94	52600	53100	52500	67900	36700	52300	52813.83	21.53	-2080	54500	53400	52600	51500	50700	53000	51100	1401	15600	5000	38700	100	1	28024278	14797	9.46	0.74	12	0.12	5582.00	70959.00	78900	20240514	-33.08	36000	20240118	46.67	53700	-1.68	20250106	49850	5.92	20250102	78900	-33.08	20240514	36000	46.67	20240118	1.51	N	103140	5000	1401 억	6032700	N	N	2379	N	N
73	20250114	090743	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52800	500	2	0.96	390173600	7406	5.38	52600	52900	52500	67900	36700	52300	52683.45	21.53	1402	54500	53400	52600	51500	50700	53000	51100	1401	15600	5000	38700	100	1	28024278	14797	9.46	0.74	12	0.03	5582.00	70959.00	78900	20240514	-33.08	36000	20240118	46.67	53700	-1.68	20250106	49850	5.92	20250102	78900	-33.08	20240514	36000	46.67	20240118	1.51	N	103140	5000	1401 억	6032700	N	N	2379	N	N
74	20250113	160732	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52300	-1200	5	-2.24	7133059700	136050	86.47	53700	53700	51800	69500	37500	53500	52427.88	21.59	-17283	54366	53932	53266	52832	52166	54150	53050	1401	16000	5000	39590	100	1	28024278	14657	9.37	0.74	12	0.49	5582.00	70959.00	78900	20240514	-33.71	36000	20240118	45.28	53700	0.00	20250106	49850	4.91	20250102	78900	-33.71	20240514	36000	45.28	20240118	1.55	N	103140	5000	1401 억	6051195	N	N	2379	N	N
75	20250113	150735	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52100	-1400	5	-2.62	6517798200	124270	78.98	53700	53700	51800	69500	37500	53500	52446.31	21.59	-21663	54366	53932	53266	52832	52166	54150	53050	1401	16000	5000	39590	100	1	28024278	14601	9.33	0.73	12	0.44	5582.00	70959.00	78900	20240514	-33.97	36000	20240118	44.72	53700	0.00	20250106	49850	4.51	20250102	78900	-33.97	20240514	36000	44.72	20240118	1.55	N	103140	5000	1401 억	6051195	N	N	2931	N	N
76	20250113	140724	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52000	-1500	5	-2.80	5250928100	99892	63.49	53700	53700	52000	69500	37500	53500	52563.43	21.59	-22911	54366	53932	53266	52832	52166	54150	53050	1401	16000	5000	39590	100	1	28024278	14573	9.32	0.73	12	0.36	5582.00	70959.00	78900	20240514	-34.09	36000	20240118	44.44	53700	0.00	20250106	49850	4.31	20250102	78900	-34.09	20240514	36000	44.44	20240118	1.55	N	103140	5000	1401 억	6051195	N	N	2931	N	N
77	20250113	130725	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52200	-1300	5	-2.43	4481456000	85127	54.10	53700	53700	52000	69500	37500	53500	52641.53	21.59	-23499	54366	53932	53266	52832	52166	54150	53050	1401	16000	5000	39590	100	1	28024278	14629	9.35	0.74	12	0.30	5582.00	70959.00	78900	20240514	-33.84	36000	20240118	45.00	53700	0.00	20250106	49850	4.71	20250102	78900	-33.84	20240514	36000	45.00	20240118	1.55	N	103140	5000	1401 억	6051195	N	N	2931	N	N
78	20250113	120728	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52200	-1300	5	-2.43	3728158500	70675	44.92	53700	53700	52200	69500	37500	53500	52747.76	21.59	-17732	54366	53932	53266	52832	52166	54150	53050	1401	16000	5000	39590	100	1	28024278	14629	9.35	0.74	12	0.25	5582.00	70959.00	78900	20240514	-33.84	36000	20240118	45.00	53700	0.00	20250106	49850	4.71	20250102	78900	-33.84	20240514	36000	45.00	20240118	1.55	N	103140	5000	1401 억	6051195	N	N	2931	N	N
79	20250113	110726	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52400	-1100	5	-2.06	3116932900	58986	37.49	53700	53700	52200	69500	37500	53500	52838.77	21.59	-16195	54366	53932	53266	52832	52166	54150	53050	1401	16000	5000	39590	100	1	28024278	14685	9.39	0.74	12	0.21	5582.00	70959.00	78900	20240514	-33.59	36000	20240118	45.56	53700	0.00	20250106	49850	5.12	20250102	78900	-33.59	20240514	36000	45.56	20240118	1.55	N	103140	5000	1401 억	6051195	N	N	2931	N	N
80	20250113	100725	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52500	-1000	5	-1.87	1973600200	37212	23.65	53700	53700	52500	69500	37500	53500	53033.15	21.59	-12893	54366	53932	53266	52832	52166	54150	53050	1401	16000	5000	39590	100	1	28024278	14713	9.41	0.74	12	0.13	5582.00	70959.00	78900	20240514	-33.46	36000	20240118	45.83	53700	0.00	20250106	49850	5.32	20250102	78900	-33.46	20240514	36000	45.83	20240118	1.55	N	103140	5000	1401 억	6051195	N	N	2931	N	N
81	20250113	090731	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53200	-300	5	-0.56	459442500	8603	5.47	53700	53700	53100	69500	37500	53500	53401.72	21.59	-3307	54366	53932	53266	52832	52166	54150	53050	1401	16000	5000	39590	100	1	28024278	14909	9.53	0.75	12	0.03	5582.00	70959.00	78900	20240514	-32.57	36000	20240118	47.78	53700	0.00	20250106	49850	6.72	20250102	78900	-32.57	20240514	36000	47.78	20240118	1.55	N	103140	5000	1401 억	6051195	N	N	2931	N	N
82	20250110	160708	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53500	200	2	0.38	8259844100	155283	56.01	53100	53700	52600	69200	37400	53300	53191.51	21.55	19445	54700	54000	52800	52100	50900	54350	52450	1401	15900	5000	39440	100	1	28024278	14993	9.58	0.75	12	0.55	5582.00	70959.00	78900	20240514	-32.19	36000	20240118	48.61	53700	0.00	20250106	49850	7.32	20250102	78900	-32.19	20240514	36000	48.61	20240118	1.52	N	103140	5000	1401 억	6038959	N	N	2931	N	N
83	20250110	150720	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53500	200	2	0.38	7366400500	138580	49.98	53100	53700	52600	69200	37400	53300	53155.94	21.55	17881	54700	54000	52800	52100	50900	54350	52450	1401	15900	5000	39440	100	1	28024278	14993	9.58	0.75	12	0.49	5582.00	70959.00	78900	20240514	-32.19	36000	20240118	48.61	53700	0.00	20250106	49850	7.32	20250102	78900	-32.19	20240514	36000	48.61	20240118	1.52	N	103140	5000	1401 억	6038959	N	N	1305	N	N
84	20250110	140723	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53500	200	2	0.38	5950823800	112148	40.45	53100	53700	52600	69200	37400	53300	53061.50	21.55	17369	54700	54000	52800	52100	50900	54350	52450	1401	15900	5000	39440	100	1	28024278	14993	9.58	0.75	12	0.40	5582.00	70959.00	78900	20240514	-32.19	36000	20240118	48.61	53700	0.00	20250106	49850	7.32	20250102	78900	-32.19	20240514	36000	48.61	20240118	1.52	N	103140	5000	1401 억	6038959	N	N	1305	N	N
85	20250110	130722	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53600	300	2	0.56	4660122500	88026	31.75	53100	53700	52600	69200	37400	53300	52938.88	21.55	15607	54700	54000	52800	52100	50900	54350	52450	1401	15900	5000	39440	100	1	28024278	15021	9.60	0.76	12	0.31	5582.00	70959.00	78900	20240514	-32.07	36000	20240118	48.89	53700	0.00	20250106	49850	7.52	20250102	78900	-32.07	20240514	36000	48.89	20240118	1.52	N	103140	5000	1401 억	6038959	N	N	1305	N	N
86	20250110	120722	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52800	-500	5	-0.94	3674257300	69517	25.07	53100	53600	52600	69200	37400	53300	52851.85	21.55	5184	54700	54000	52800	52100	50900	54350	52450	1401	15900	5000	39440	100	1	28024278	14797	9.46	0.74	12	0.25	5582.00	70959.00	78900	20240514	-33.08	36000	20240118	46.67	53700	-1.68	20250106	49850	5.92	20250102	78900	-33.08	20240514	36000	46.67	20240118	1.52	N	103140	5000	1401 억	6038959	N	N	1305	N	N
87	20250110	110721	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52700	-600	5	-1.13	3133788500	59293	21.39	53100	53600	52600	69200	37400	53300	52849.96	21.55	5121	54700	54000	52800	52100	50900	54350	52450	1401	15900	5000	39440	100	1	28024278	14769	9.44	0.74	12	0.21	5582.00	70959.00	78900	20240514	-33.21	36000	20240118	46.39	53700	-1.86	20250106	49850	5.72	20250102	78900	-33.21	20240514	36000	46.39	20240118	1.52	N	103140	5000	1401 억	6038959	N	N	1305	N	N
88	20250110	100720	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52900	-400	5	-0.75	2347242400	44391	16.01	53100	53600	52600	69200	37400	53300	52873.21	21.55	2508	54700	54000	52800	52100	50900	54350	52450	1401	15900	5000	39440	100	1	28024278	14825	9.48	0.75	12	0.16	5582.00	70959.00	78900	20240514	-32.95	36000	20240118	46.94	53700	-1.49	20250106	49850	6.12	20250102	78900	-32.95	20240514	36000	46.94	20240118	1.52	N	103140	5000	1401 억	6038959	N	N	1305	N	N
89	20250110	090723	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53100	-200	5	-0.38	497659200	9369	3.38	53100	53600	52900	69200	37400	53300	53110.65	21.55	-1654	54700	54000	52800	52100	50900	54350	52450	1401	15900	5000	39440	100	1	28024278	14881	9.51	0.75	12	0.03	5582.00	70959.00	78900	20240514	-32.70	36000	20240118	47.50	53700	-1.12	20250106	49850	6.52	20250102	78900	-32.70	20240514	36000	47.50	20240118	1.52	N	103140	5000	1401 억	6038959	N	N	1305	N	N
90	20250109	160716	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53300	1500	2	2.90	14531544500	275115	174.51	52200	53500	51600	67300	36300	51800	52818.91	21.47	24367	53066	52432	52066	51432	51066	52250	51250	1401	15500	5000	38330	100	1	28024278	14937	9.55	0.75	12	0.98	5582.00	70959.00	78900	20240514	-32.45	36000	20240118	48.06	53700	-0.74	20250106	49850	6.92	20250102	78900	-32.45	20240514	36000	48.06	20240118	1.47	N	103140	5000	1401 억	6015606	N	N	1305	N	N
91	20250109	150718	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53000	1200	2	2.32	12225856200	231824	147.05	52200	53500	51600	67300	36300	51800	52737.73	21.47	31382	53066	52432	52066	51432	51066	52250	51250	1401	15500	5000	38330	100	1	28024278	14853	9.49	0.75	12	0.83	5582.00	70959.00	78900	20240514	-32.83	36000	20240118	47.22	53700	-1.30	20250106	49850	6.32	20250102	78900	-32.83	20240514	36000	47.22	20240118	1.47	N	103140	5000	1401 억	6015606	N	N	214	N	N
92	20250109	140717	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52700	900	2	1.74	9287964200	176456	111.93	52200	53300	51600	67300	36300	51800	52636.22	21.47	23394	53066	52432	52066	51432	51066	52250	51250	1401	15500	5000	38330	100	1	28024278	14769	9.44	0.74	12	0.63	5582.00	70959.00	78900	20240514	-33.21	36000	20240118	46.39	53700	-1.86	20250106	49850	5.72	20250102	78900	-33.21	20240514	36000	46.39	20240118	1.47	N	103140	5000	1401 억	6015606	N	N	214	N	N
93	20250109	130717	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52800	1000	2	1.93	8533811200	162152	102.85	52200	53300	51600	67300	36300	51800	52628.55	21.47	25525	53066	52432	52066	51432	51066	52250	51250	1401	15500	5000	38330	100	1	28024278	14797	9.46	0.74	12	0.58	5582.00	70959.00	78900	20240514	-33.08	36000	20240118	46.67	53700	-1.68	20250106	49850	5.92	20250102	78900	-33.08	20240514	36000	46.67	20240118	1.47	N	103140	5000	1401 억	6015606	N	N	214	N	N
94	20250109	120718	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52900	1100	2	2.12	7978543900	151636	96.18	52200	53300	51600	67300	36300	51800	52616.51	21.47	25641	53066	52432	52066	51432	51066	52250	51250	1401	15500	5000	38330	100	1	28024278	14825	9.48	0.75	12	0.54	5582.00	70959.00	78900	20240514	-32.95	36000	20240118	46.94	53700	-1.49	20250106	49850	6.12	20250102	78900	-32.95	20240514	36000	46.94	20240118	1.47	N	103140	5000	1401 억	6015606	N	N	214	N	N
95	20250109	110722	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53100	1300	2	2.51	7066795100	134378	85.24	52200	53300	51600	67300	36300	51800	52589.02	21.47	24482	53066	52432	52066	51432	51066	52250	51250	1401	15500	5000	38330	100	1	28024278	14881	9.51	0.75	12	0.48	5582.00	70959.00	78900	20240514	-32.70	36000	20240118	47.50	53700	-1.12	20250106	49850	6.52	20250102	78900	-32.70	20240514	36000	47.50	20240118	1.47	N	103140	5000	1401 억	6015606	N	N	214	N	N
96	20250109	100719	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52700	900	2	1.74	4539194200	86711	55.00	52200	53100	51600	67300	36300	51800	52348.64	21.47	10767	53066	52432	52066	51432	51066	52250	51250	1401	15500	5000	38330	100	1	28024278	14769	9.44	0.74	12	0.31	5582.00	70959.00	78900	20240514	-33.21	36000	20240118	46.39	53700	-1.86	20250106	49850	5.72	20250102	78900	-33.21	20240514	36000	46.39	20240118	1.47	N	103140	5000	1401 억	6015606	N	N	214	N	N
97	20250109	090722	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52000	200	2	0.39	919375000	17709	11.23	52200	52400	51600	67300	36300	51800	51915.80	21.47	3619	53066	52432	52066	51432	51066	52250	51250	1401	15500	5000	38330	100	1	28024278	14573	9.32	0.73	12	0.06	5582.00	70959.00	78900	20240514	-34.09	36000	20240118	44.44	53700	-3.17	20250106	49850	4.31	20250102	78900	-34.09	20240514	36000	44.44	20240118	1.47	N	103140	5000	1401 억	6015606	N	N	214	N	N
98	20250108	160712	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	51800	-1200	5	-2.26	8107937700	156019	79.31	52700	52700	51700	68900	37100	53000	51966.19	21.57	-23440	54066	53532	52966	52432	51866	53800	52700	1401	15900	5000	39220	100	1	28024278	14517	9.28	0.73	12	0.56	5582.00	70959.00	78900	20240514	-34.35	36000	20240118	43.89	53700	-3.54	20250106	49850	3.91	20250102	78900	-34.35	20240514	36000	43.89	20240118	1.43	N	103140	5000	1401 억	6043622	N	N	214	N	N
99	20250108	150715	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	51900	-1100	5	-2.08	7388100500	142126	72.25	52700	52700	51700	68900	37100	53000	51981.19	21.57	-24594	54066	53532	52966	52432	51866	53800	52700	1401	15900	5000	39220	100	1	28024278	14545	9.30	0.73	12	0.51	5582.00	70959.00	78900	20240514	-34.22	36000	20240118	44.17	53700	-3.35	20250106	49850	4.11	20250102	78900	-34.22	20240514	36000	44.17	20240118	1.43	N	103140	5000	1401 억	6043622	N	N	2680	N	N
100	20250108	140717	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	51900	-1100	5	-2.08	6166991500	118575	60.28	52700	52700	51700	68900	37100	53000	52007.38	21.57	-22707	54066	53532	52966	52432	51866	53800	52700	1401	15900	5000	39220	100	1	28024278	14545	9.30	0.73	12	0.42	5582.00	70959.00	78900	20240514	-34.22	36000	20240118	44.17	53700	-3.35	20250106	49850	4.11	20250102	78900	-34.22	20240514	36000	44.17	20240118	1.43	N	103140	5000	1401 억	6043622	N	N	2680	N	N
101	20250108	130717	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52100	-900	5	-1.70	4827130300	92757	47.15	52700	52700	51700	68900	37100	53000	52038.34	21.57	-16830	54066	53532	52966	52432	51866	53800	52700	1401	15900	5000	39220	100	1	28024278	14601	9.33	0.73	12	0.33	5582.00	70959.00	78900	20240514	-33.97	36000	20240118	44.72	53700	-2.98	20250106	49850	4.51	20250102	78900	-33.97	20240514	36000	44.72	20240118	1.43	N	103140	5000	1401 억	6043622	N	N	2680	N	N
102	20250108	120713	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52100	-900	5	-1.70	4453351400	85576	43.50	52700	52700	51700	68900	37100	53000	52037.27	21.57	-14530	54066	53532	52966	52432	51866	53800	52700	1401	15900	5000	39220	100	1	28024278	14601	9.33	0.73	12	0.31	5582.00	70959.00	78900	20240514	-33.97	36000	20240118	44.72	53700	-2.98	20250106	49850	4.51	20250102	78900	-33.97	20240514	36000	44.72	20240118	1.43	N	103140	5000	1401 억	6043622	N	N	2680	N	N
103	20250108	110714	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52200	-800	5	-1.51	3924719700	75434	38.35	52700	52700	51700	68900	37100	53000	52025.71	21.57	-11094	54066	53532	52966	52432	51866	53800	52700	1401	15900	5000	39220	100	1	28024278	14629	9.35	0.74	12	0.27	5582.00	70959.00	78900	20240514	-33.84	36000	20240118	45.00	53700	-2.79	20250106	49850	4.71	20250102	78900	-33.84	20240514	36000	45.00	20240118	1.43	N	103140	5000	1401 억	6043622	N	N	2680	N	N
104	20250108	100715	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	51900	-1100	5	-2.08	2982884600	57341	29.15	52700	52700	51700	68900	37100	53000	52016.36	21.57	-14705	54066	53532	52966	52432	51866	53800	52700	1401	15900	5000	39220	100	1	28024278	14545	9.30	0.73	12	0.20	5582.00	70959.00	78900	20240514	-34.22	36000	20240118	44.17	53700	-3.35	20250106	49850	4.11	20250102	78900	-34.22	20240514	36000	44.17	20240118	1.43	N	103140	5000	1401 억	6043622	N	N	2680	N	N
105	20250108	090715	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	51900	-1100	5	-2.08	911471700	17464	8.88	52700	52700	51900	68900	37100	53000	52181.24	21.57	-7181	54066	53532	52966	52432	51866	53800	52700	1401	15900	5000	39220	100	1	28024278	14545	9.30	0.73	12	0.06	5582.00	70959.00	78900	20240514	-34.22	36000	20240118	44.17	53700	-3.35	20250106	49850	4.11	20250102	78900	-34.22	20240514	36000	44.17	20240118	1.43	N	103140	5000	1401 억	6043622	N	N	2680	N	N
106	20250107	160709	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53000	100	2	0.19	10361089000	195671	137.23	52900	53500	52400	68700	37100	52900	52951.51	21.59	-5033	54433	53666	52933	52166	51433	53300	51800	1401	15800	5000	39140	100	1	28024278	14853	9.49	0.75	12	0.70	5582.00	70959.00	78900	20240514	-32.83	36000	20240118	47.22	53700	-1.30	20250106	49850	6.32	20250102	78900	-32.83	20240514	36000	47.22	20240118	1.63	N	103140	5000	1401 억	6050933	N	N	2680	N	N
107	20250107	150710	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53000	100	2	0.19	9905109600	187063	131.19	52900	53500	52400	68700	37100	52900	52950.67	21.59	-5800	54433	53666	52933	52166	51433	53300	51800	1401	15800	5000	39140	100	1	28024278	14853	9.49	0.75	12	0.67	5582.00	70959.00	78900	20240514	-32.83	36000	20240118	47.22	53700	-1.30	20250106	49850	6.32	20250102	78900	-32.83	20240514	36000	47.22	20240118	1.63	N	103140	5000	1401 억	6050933	N	N	1866	N	N
108	20250107	140709	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52900	0	3	0.00	9351920200	176615	123.87	52900	53500	52400	68700	37100	52900	52950.89	21.59	-6807	54433	53666	52933	52166	51433	53300	51800	1401	15800	5000	39140	100	1	28024278	14825	9.48	0.75	12	0.63	5582.00	70959.00	78900	20240514	-32.95	36000	20240118	46.94	53700	-1.49	20250106	49850	6.12	20250102	78900	-32.95	20240514	36000	46.94	20240118	1.63	N	103140	5000	1401 억	6050933	N	N	1866	N	N
109	20250107	130709	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53100	200	2	0.38	8575606400	161949	113.58	52900	53500	52400	68700	37100	52900	52952.52	21.59	-9871	54433	53666	52933	52166	51433	53300	51800	1401	15800	5000	39140	100	1	28024278	14881	9.51	0.75	12	0.58	5582.00	70959.00	78900	20240514	-32.70	36000	20240118	47.50	53700	-1.12	20250106	49850	6.52	20250102	78900	-32.70	20240514	36000	47.50	20240118	1.63	N	103140	5000	1401 억	6050933	N	N	1866	N	N
110	20250107	120710	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52800	-100	5	-0.19	7869713300	148623	104.23	52900	53500	52400	68700	37100	52900	52950.85	21.59	-13446	54433	53666	52933	52166	51433	53300	51800	1401	15800	5000	39140	100	1	28024278	14797	9.46	0.74	12	0.53	5582.00	70959.00	78900	20240514	-33.08	36000	20240118	46.67	53700	-1.68	20250106	49850	5.92	20250102	78900	-33.08	20240514	36000	46.67	20240118	1.63	N	103140	5000	1401 억	6050933	N	N	1866	N	N
111	20250107	110706	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53000	100	2	0.19	6721294900	126900	89.00	52900	53500	52400	68700	37100	52900	52965.30	21.59	-12543	54433	53666	52933	52166	51433	53300	51800	1401	15800	5000	39140	100	1	28024278	14853	9.49	0.75	12	0.45	5582.00	70959.00	78900	20240514	-32.83	36000	20240118	47.22	53700	-1.30	20250106	49850	6.32	20250102	78900	-32.83	20240514	36000	47.22	20240118	1.63	N	103140	5000	1401 억	6050933	N	N	1866	N	N
112	20250107	100711	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53300	400	2	0.76	5749475200	108615	76.18	52900	53500	52400	68700	37100	52900	52934.45	21.59	-12121	54433	53666	52933	52166	51433	53300	51800	1401	15800	5000	39140	100	1	28024278	14937	9.55	0.75	12	0.39	5582.00	70959.00	78900	20240514	-32.45	36000	20240118	48.06	53700	-0.74	20250106	49850	6.92	20250102	78900	-32.45	20240514	36000	48.06	20240118	1.63	N	103140	5000	1401 억	6050933	N	N	1866	N	N
113	20250107	090712	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52900	0	3	0.00	1175880200	22247	15.60	52900	53100	52500	68700	37100	52900	52855.64	21.59	-11574	54433	53666	52933	52166	51433	53300	51800	1401	15800	5000	39140	100	1	28024278	14825	9.48	0.75	12	0.08	5582.00	70959.00	78900	20240514	-32.95	36000	20240118	46.94	53700	-1.49	20250106	49850	6.12	20250102	78900	-32.95	20240514	36000	46.94	20240118	1.63	N	103140	5000	1401 억	6050933	N	N	1866	N	N
114	20250106	160702	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52900	-300	5	-0.56	7489628400	141967	50.65	53700	53700	52200	69100	37300	53200	52755.89	21.55	3369	55000	54100	52600	51700	50200	54550	52150	1401	15900	5000	39360	100	1	28024278	14825	9.48	0.75	12	0.51	5582.00	70959.00	78900	20240514	-32.95	36000	20240118	46.94	53700	-1.49	20250106	49850	6.12	20250102	78900	-32.95	20240514	36000	46.94	20240118	1.66	N	103140	5000	1401 억	6039256	N	N	1866	N	N
115	20250106	150703	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52900	-300	5	-0.56	6925023800	131291	46.84	53700	53700	52200	69100	37300	53200	52745.60	21.55	1143	55000	54100	52600	51700	50200	54550	52150	1401	15900	5000	39360	100	1	28024278	14825	9.48	0.75	12	0.47	5582.00	70959.00	78900	20240514	-32.95	36000	20240118	46.94	53700	-1.49	20250106	49850	6.12	20250102	78900	-32.95	20240514	36000	46.94	20240118	1.66	N	103140	5000	1401 억	6039256	N	N	819	N	N
116	20250106	140703	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53000	-200	5	-0.38	5523651200	104777	37.38	53700	53700	52200	69100	37300	53200	52718.16	21.55	-3899	55000	54100	52600	51700	50200	54550	52150	1401	15900	5000	39360	100	1	28024278	14853	9.49	0.75	12	0.37	5582.00	70959.00	78900	20240514	-32.83	36000	20240118	47.22	53700	-1.30	20250106	49850	6.32	20250102	78900	-32.83	20240514	36000	47.22	20240118	1.66	N	103140	5000	1401 억	6039256	N	N	819	N	N
117	20250106	130700	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52800	-400	5	-0.75	4901896100	93025	33.19	53700	53700	52200	69100	37300	53200	52694.38	21.55	-5935	55000	54100	52600	51700	50200	54550	52150	1401	15900	5000	39360	100	1	28024278	14797	9.46	0.74	12	0.33	5582.00	70959.00	78900	20240514	-33.08	36000	20240118	46.67	53700	-1.68	20250106	49850	5.92	20250102	78900	-33.08	20240514	36000	46.67	20240118	1.66	N	103140	5000	1401 억	6039256	N	N	819	N	N
118	20250106	120658	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52700	-500	5	-0.94	4263638100	80924	28.87	53700	53700	52200	69100	37300	53200	52686.93	21.55	-9111	55000	54100	52600	51700	50200	54550	52150	1401	15900	5000	39360	100	1	28024278	14769	9.44	0.74	12	0.29	5582.00	70959.00	78900	20240514	-33.21	36000	20240118	46.39	53700	-1.86	20250106	49850	5.72	20250102	78900	-33.21	20240514	36000	46.39	20240118	1.66	N	103140	5000	1401 억	6039256	N	N	819	N	N
119	20250106	110657	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52800	-400	5	-0.75	3607778100	68493	24.44	53700	53700	52200	69100	37300	53200	52673.66	21.55	-9460	55000	54100	52600	51700	50200	54550	52150	1401	15900	5000	39360	100	1	28024278	14797	9.46	0.74	12	0.24	5582.00	70959.00	78900	20240514	-33.08	36000	20240118	46.67	53700	-1.68	20250106	49850	5.92	20250102	78900	-33.08	20240514	36000	46.67	20240118	1.66	N	103140	5000	1401 억	6039256	N	N	819	N	N
120	20250106	100657	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52500	-700	5	-1.32	2631171800	49939	17.82	53700	53700	52200	69100	37300	53200	52687.69	21.55	-7158	55000	54100	52600	51700	50200	54550	52150	1401	15900	5000	39360	100	1	28024278	14713	9.41	0.74	12	0.18	5582.00	70959.00	78900	20240514	-33.46	36000	20240118	45.83	53700	-2.23	20250106	49850	5.32	20250102	78900	-33.46	20240514	36000	45.83	20240118	1.66	N	103140	5000	1401 억	6039256	N	N	819	N	N
121	20250106	090656	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52800	-400	5	-0.75	770679200	14538	5.19	53700	53700	52700	69100	37300	53200	53011.34	21.55	-6208	55000	54100	52600	51700	50200	54550	52150	1401	15900	5000	39360	100	1	28024278	14797	9.46	0.74	12	0.05	5582.00	70959.00	78900	20240514	-33.08	36000	20240118	46.67	53700	-1.68	20250106	49850	5.92	20250102	78900	-33.08	20240514	36000	46.67	20240118	1.66	N	103140	5000	1401 억	6039256	N	N	819	N	N
122	20250103	160653	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53200	1500	2	2.90	14605495000	279147	129.86	51400	53500	51100	67200	36200	51700	52321.61	21.31	41839	53066	52382	51116	50432	49166	52725	50775	1401	15500	5000	38250	100	1	28024278	14909	9.53	0.75	12	1.00	5582.00	70959.00	78900	20240514	-32.57	36000	20240118	47.78	53500	-0.56	20250103	49850	6.72	20250102	78900	-32.57	20240514	36000	47.78	20240118	1.67	N	103140	5000	1401 억	5971589	N	N	819	N	N
123	20250103	150655	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53400	1700	2	3.29	13301511100	254631	118.46	51400	53400	51100	67200	36200	51700	52238.74	21.31	54253	53066	52382	51116	50432	49166	52725	50775	1401	15500	5000	38250	100	1	28024278	14965	9.57	0.75	12	0.91	5582.00	70959.00	78900	20240514	-32.32	36000	20240118	48.33	53400	0.00	20250103	49850	7.12	20250102	78900	-32.32	20240514	36000	48.33	20240118	1.67	N	103140	5000	1401 억	5971589	N	N	3459	N	N
124	20250103	140655	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52700	1000	2	1.93	10021182300	192753	89.67	51400	52700	51100	67200	36200	51700	51990.02	21.31	62623	53066	52382	51116	50432	49166	52725	50775	1401	15500	5000	38250	100	1	28024278	14769	9.44	0.74	12	0.69	5582.00	70959.00	78900	20240514	-33.21	36000	20240118	46.39	52700	0.00	20250103	49850	5.72	20250102	78900	-33.21	20240514	36000	46.39	20240118	1.67	N	103140	5000	1401 억	5971589	N	N	3459	N	N
125	20250103	130655	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52200	500	2	0.97	7600489000	146577	68.19	51400	52300	51100	67200	36200	51700	51853.39	21.31	52224	53066	52382	51116	50432	49166	52725	50775	1401	15500	5000	38250	100	1	28024278	14629	9.35	0.74	12	0.52	5582.00	70959.00	78900	20240514	-33.84	36000	20240118	45.00	52300	-0.19	20250103	49850	4.71	20250102	78900	-33.84	20240514	36000	45.00	20240118	1.67	N	103140	5000	1401 억	5971589	N	N	3459	N	N
126	20250103	120653	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52200	500	2	0.97	6777931700	130819	60.86	51400	52300	51100	67200	36200	51700	51811.67	21.31	49151	53066	52382	51116	50432	49166	52725	50775	1401	15500	5000	38250	100	1	28024278	14629	9.35	0.74	12	0.47	5582.00	70959.00	78900	20240514	-33.84	36000	20240118	45.00	52300	-0.19	20250103	49850	4.71	20250102	78900	-33.84	20240514	36000	45.00	20240118	1.67	N	103140	5000	1401 억	5971589	N	N	3459	N	N
127	20250103	110655	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	51800	100	2	0.19	5620117400	108584	50.51	51400	52100	51100	67200	36200	51700	51758.34	21.31	39372	53066	52382	51116	50432	49166	52725	50775	1401	15500	5000	38250	100	1	28024278	14517	9.28	0.73	12	0.39	5582.00	70959.00	78900	20240514	-34.35	36000	20240118	43.89	52100	-0.58	20250103	49850	3.91	20250102	78900	-34.35	20240514	36000	43.89	20240118	1.67	N	103140	5000	1401 억	5971589	N	N	3459	N	N
128	20250103	100652	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	51900	200	2	0.39	4342317000	83926	39.04	51400	52100	51100	67200	36200	51700	51739.91	21.31	30338	53066	52382	51116	50432	49166	52725	50775	1401	15500	5000	38250	100	1	28024278	14545	9.30	0.73	12	0.30	5582.00	70959.00	78900	20240514	-34.22	36000	20240118	44.17	52100	-0.38	20250103	49850	4.11	20250102	78900	-34.22	20240514	36000	44.17	20240118	1.67	N	103140	5000	1401 억	5971589	N	N	3459	N	N
129	20250103	090655	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	51600	-100	5	-0.19	391848400	7629	3.55	51400	51600	51100	67200	36200	51700	51355.33	21.31	-2568	53066	52382	51116	50432	49166	52725	50775	1401	15500	5000	38250	100	1	28024278	14461	9.24	0.73	12	0.03	5582.00	70959.00	78900	20240514	-34.60	36000	20240118	43.33	51800	-0.39	20250102	49850	3.51	20250102	78900	-34.60	20240514	36000	43.33	20240118	1.67	N	103140	5000	1401 억	5971589	N	N	3459	N	N
130	20250102	160649	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	51700	1750	2	3.50	10937929500	213131	212.45	49850	51800	49850	64900	35000	49950	51319.74	21.14	32465	50883	50416	49833	49366	48783	50650	49600	1401	14950	5000	36960	100	1	28024278	14489	9.26	0.73	12	0.76	5582.00	70959.00	78900	20240514	-34.47	36000	20240118	43.61	51800	-0.19	20250102	49850	3.71	20250102	78900	-34.47	20240514	36000	43.61	20240118	1.69	N	103140	5000	1401 억	5923590	N	N	3459	N	N
131	20250102	150651	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	51400	1450	2	2.90	9944217200	193875	193.26	49850	51800	49850	64900	35000	49950	51292.37	21.14	35981	50883	50416	49833	49366	48783	50650	49600	1401	14950	5000	36960	100	1	28024278	14404	9.21	0.72	12	0.69	5582.00	70959.00	78900	20240514	-34.85	36000	20240118	42.78	51800	-0.77	20250102	49850	3.11	20250102	78900	-34.85	20240514	36000	42.78	20240118	1.69	N	103140	5000	1401 억	5923590	N	N	2142	N	N
132	20250102	140647	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	51200	1250	2	2.50	9053484300	176540	175.98	49850	51800	49850	64900	35000	49950	51283.42	21.14	35205	50883	50416	49833	49366	48783	50650	49600	1401	14950	5000	36960	100	1	28024278	14348	9.17	0.72	12	0.63	5582.00	70959.00	78900	20240514	-35.11	36000	20240118	42.22	51800	-1.16	20250102	49850	2.71	20250102	78900	-35.11	20240514	36000	42.22	20240118	1.69	N	103140	5000	1401 억	5923590	N	N	2142	N	N
133	20250102	130647	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	51500	1550	2	3.10	7151117600	139608	139.16	49850	51800	49850	64900	35000	49950	51223.46	21.14	22779	50883	50416	49833	49366	48783	50650	49600	1401	14950	5000	36960	100	1	28024278	14433	9.23	0.73	12	0.50	5582.00	70959.00	78900	20240514	-34.73	36000	20240118	43.06	51800	-0.58	20250102	49850	3.31	20250102	78900	-34.73	20240514	36000	43.06	20240118	1.69	N	103140	5000	1401 억	5923590	N	N	2142	N	N
134	20250102	120646	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	51400	1450	2	2.90	6217297100	121470	121.08	49850	51800	49850	64900	35000	49950	51184.50	21.14	21692	50883	50416	49833	49366	48783	50650	49600	1401	14950	5000	36960	100	1	28024278	14404	9.21	0.72	12	0.43	5582.00	70959.00	78900	20240514	-34.85	36000	20240118	42.78	51800	-0.77	20250102	49850	3.11	20250102	78900	-34.85	20240514	36000	42.78	20240118	1.69	N	103140	5000	1401 억	5923590	N	N	2142	N	N
135	20250102	110637	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	51400	1450	2	2.90	4580348300	89555	89.27	49850	51800	49850	64900	35000	49950	51146.55	21.14	15434	50883	50416	49833	49366	48783	50650	49600	1401	14950	5000	36960	100	1	28024278	14404	9.21	0.72	12	0.32	5582.00	70959.00	78900	20240514	-34.85	36000	20240118	42.78	51800	-0.77	20250102	49850	3.11	20250102	78900	-34.85	20240514	36000	42.78	20240118	1.69	N	103140	5000	1401 억	5923590	N	N	2142	N	N
136	20250102	100644	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	50300	350	2	0.70	376316700	7513	7.49	49850	50300	49850	64900	35000	49950	50090.01	21.14	56	50883	50416	49833	49366	48783	50650	49600	1401	14950	5000	36960	100	1	28024278	14096	9.01	0.71	12	0.03	5582.00	70959.00	78900	20240514	-36.25	36000	20240118	39.72	50300	0.00	20250102	49850	0.90	20250102	78900	-36.25	20240514	36000	39.72	20240118	1.69	N	103140	5000	1401 억	5923590	N	N	2142	N	N
137	20250102	090639	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	49950	0	3	0.00	0	0	0.00	0	0	0	64900	35000	49950	0.00	21.14	0	50883	50416	49833	49366	48783	50650	49600	1401	14950	5000	36960	50	1	28024278	13998	8.95	0.70	12	0.00	5582.00	70959.00	78900	20240514	-36.69	36000	20240118	38.75	0	0.00	0	0	0.00	0	78900	-36.69	20240514	36000	38.75	20240118	1.69	N	103140	5000	1401 억	5923590	N	N	2142	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History