KissMeData/306200/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161147	55	60.00	KOSPI		금속	N	N	N	Y	60	N	142000	4900	2	3.57	3632191100	25631	113.87	137100	144100	135300	178200	96000	137100	141710.72	6.53	-77	150366	143732	140266	133632	130166	142000	131900	142	41100	5000	104190	100	1	2836300	4028	2.13	0.40	12	0.90	66578.00	352482.00	148500	20250121	-4.38	108100	20241115	31.36	148500	-4.38	20250121	113000	25.66	20250113	148500	-4.38	20250121	108100	31.36	20241115	0.51	N	306200	5000	141 억	185316	N	N	10	N	N
3	20250124	151147	55	60.00	KOSPI		금속	N	N	N	Y	60	N	141500	4400	2	3.21	3550332000	25053	111.30	137100	144100	135300	178200	96000	137100	141712.85	6.53	-25	150366	143732	140266	133632	130166	142000	131900	142	41100	5000	104190	100	1	2836300	4013	2.13	0.40	12	0.88	66578.00	352482.00	148500	20250121	-4.71	108100	20241115	30.90	148500	-4.71	20250121	113000	25.22	20250113	148500	-4.71	20250121	108100	30.90	20241115	0.51	N	306200	5000	141 억	185316	N	N	27	N	N
4	20250124	141145	55	60.00	KOSPI		금속	N	N	N	Y	60	N	142300	5200	2	3.79	3312073200	23369	103.82	137100	144100	135300	178200	96000	137100	141729.35	6.53	15	150366	143732	140266	133632	130166	142000	131900	142	41100	5000	104190	100	1	2836300	4036	2.14	0.40	12	0.82	66578.00	352482.00	148500	20250121	-4.18	108100	20241115	31.64	148500	-4.18	20250121	113000	25.93	20250113	148500	-4.18	20250121	108100	31.64	20241115	0.51	N	306200	5000	141 억	185316	N	N	27	N	N
5	20250124	131147	55	60.00	KOSPI		금속	N	N	N	Y	60	N	143900	6800	2	4.96	3052587200	21550	95.74	137100	144100	135300	178200	96000	137100	141651.38	6.53	362	150366	143732	140266	133632	130166	142000	131900	142	41100	5000	104190	100	1	2836300	4081	2.16	0.41	12	0.76	66578.00	352482.00	148500	20250121	-3.10	108100	20241115	33.12	148500	-3.10	20250121	113000	27.35	20250113	148500	-3.10	20250121	108100	33.12	20241115	0.51	N	306200	5000	141 억	185316	N	N	27	N	N
6	20250124	121142	55	60.00	KOSPI		금속	N	N	N	Y	60	N	143700	6600	2	4.81	2781995600	19662	87.35	137100	144100	135300	178200	96000	137100	141490.98	6.53	476	150366	143732	140266	133632	130166	142000	131900	142	41100	5000	104190	100	1	2836300	4076	2.16	0.41	12	0.69	66578.00	352482.00	148500	20250121	-3.23	108100	20241115	32.93	148500	-3.23	20250121	113000	27.17	20250113	148500	-3.23	20250121	108100	32.93	20241115	0.51	N	306200	5000	141 억	185316	N	N	27	N	N
7	20250124	111144	55	60.00	KOSPI		금속	N	N	N	Y	60	N	142100	5000	2	3.65	2316629900	16410	72.90	137100	144000	135300	178200	96000	137100	141171.84	6.53	292	150366	143732	140266	133632	130166	142000	131900	142	41100	5000	104190	100	1	2836300	4030	2.13	0.40	12	0.58	66578.00	352482.00	148500	20250121	-4.31	108100	20241115	31.45	148500	-4.31	20250121	113000	25.75	20250113	148500	-4.31	20250121	108100	31.45	20241115	0.51	N	306200	5000	141 억	185316	N	N	27	N	N
8	20250124	101140	55	60.00	KOSPI		금속	N	N	N	Y	60	N	139300	2200	2	1.60	1175635900	8390	37.27	137100	142100	135300	178200	96000	137100	140123.47	6.53	-1586	150366	143732	140266	133632	130166	142000	131900	142	41100	5000	104190	100	1	2836300	3951	2.09	0.40	12	0.30	66578.00	352482.00	148500	20250121	-6.20	108100	20241115	28.86	148500	-6.20	20250121	113000	23.27	20250113	148500	-6.20	20250121	108100	28.86	20241115	0.51	N	306200	5000	141 억	185316	N	N	27	N	N
9	20250124	091149	55	60.00	KOSPI		금속	N	N	N	Y	60	N	138900	1800	2	1.31	134240900	980	4.35	137100	138900	135300	178200	96000	137100	136980.51	6.53	-57	150366	143732	140266	133632	130166	142000	131900	142	41100	5000	104190	100	1	2836300	3940	2.09	0.39	12	0.03	66578.00	352482.00	148500	20250121	-6.46	108100	20241115	28.49	148500	-6.46	20250121	113000	22.92	20250113	148500	-6.46	20250121	108100	28.49	20241115	0.51	N	306200	5000	141 억	185316	N	N	27	N	N
10	20250123	161140	55	60.00	KOSPI		금속	N	N	N	Y	60	N	137100	-6300	5	-4.39	3149902700	22453	79.89	144000	146900	136800	186400	100400	143400	140322.02	6.38	3805	149466	146432	143966	140932	138466	145200	139700	142	43000	5000	108980	100	1	2836300	3889	2.06	0.39	12	0.79	66578.00	352482.00	148500	20250121	-7.68	108100	20241115	26.83	148500	-7.68	20250121	113000	21.33	20250113	148500	-7.68	20250121	108100	26.83	20241115	0.46	N	306200	5000	141 억	181012	N	N	27	N	N
11	20250123	151137	55	60.00	KOSPI		금속	N	N	N	Y	60	N	137500	-5900	5	-4.11	2981965600	21229	75.53	144000	146900	136800	186400	100400	143400	140466.61	6.38	3375	149466	146432	143966	140932	138466	145200	139700	142	43000	5000	108980	100	1	2836300	3900	2.07	0.39	12	0.75	66578.00	352482.00	148500	20250121	-7.41	108100	20241115	27.20	148500	-7.41	20250121	113000	21.68	20250113	148500	-7.41	20250121	108100	27.20	20241115	0.46	N	306200	5000	141 억	181012	N	N	0	N	N
12	20250123	141140	55	60.00	KOSPI		금속	N	N	N	Y	60	N	138100	-5300	5	-3.70	2498092600	17711	63.02	144000	146900	137900	186400	100400	143400	141047.52	6.38	2439	149466	146432	143966	140932	138466	145200	139700	142	43000	5000	108980	100	1	2836300	3917	2.07	0.39	12	0.62	66578.00	352482.00	148500	20250121	-7.00	108100	20241115	27.75	148500	-7.00	20250121	113000	22.21	20250113	148500	-7.00	20250121	108100	27.75	20241115	0.46	N	306200	5000	141 억	181012	N	N	0	N	N
13	20250123	131138	55	60.00	KOSPI		금속	N	N	N	Y	60	N	139000	-4400	5	-3.07	2121509400	14989	53.33	144000	146900	138000	186400	100400	143400	141537.75	6.38	2231	149466	146432	143966	140932	138466	145200	139700	142	43000	5000	108980	100	1	2836300	3942	2.09	0.39	12	0.53	66578.00	352482.00	148500	20250121	-6.40	108100	20241115	28.58	148500	-6.40	20250121	113000	23.01	20250113	148500	-6.40	20250121	108100	28.58	20241115	0.46	N	306200	5000	141 억	181012	N	N	0	N	N
14	20250123	121138	55	60.00	KOSPI		금속	N	N	N	Y	60	N	139800	-3600	5	-2.51	1781717600	12548	44.65	144000	146900	139600	186400	100400	143400	141992.16	6.38	2046	149466	146432	143966	140932	138466	145200	139700	142	43000	5000	108980	100	1	2836300	3965	2.10	0.40	12	0.44	66578.00	352482.00	148500	20250121	-5.86	108100	20241115	29.32	148500	-5.86	20250121	113000	23.72	20250113	148500	-5.86	20250121	108100	29.32	20241115	0.46	N	306200	5000	141 억	181012	N	N	0	N	N
15	20250123	111128	55	60.00	KOSPI		금속	N	N	N	Y	60	N	140300	-3100	5	-2.16	1649259600	11602	41.28	144000	146900	139600	186400	100400	143400	142153.04	6.38	2157	149466	146432	143966	140932	138466	145200	139700	142	43000	5000	108980	100	1	2836300	3979	2.11	0.40	12	0.41	66578.00	352482.00	148500	20250121	-5.52	108100	20241115	29.79	148500	-5.52	20250121	113000	24.16	20250113	148500	-5.52	20250121	108100	29.79	20241115	0.46	N	306200	5000	141 억	181012	N	N	0	N	N
16	20250123	101137	55	60.00	KOSPI		금속	N	N	N	Y	60	N	141500	-1900	5	-1.32	1071592000	7493	26.66	144000	146900	141300	186400	100400	143400	143012.41	6.38	615	149466	146432	143966	140932	138466	145200	139700	142	43000	5000	108980	100	1	2836300	4013	2.13	0.40	12	0.26	66578.00	352482.00	148500	20250121	-4.71	108100	20241115	30.90	148500	-4.71	20250121	113000	25.22	20250113	148500	-4.71	20250121	108100	30.90	20241115	0.46	N	306200	5000	141 억	181012	N	N	0	N	N
17	20250123	091139	55	60.00	KOSPI		금속	N	N	N	Y	60	N	144200	800	2	0.56	276756100	1897	6.75	144000	146900	144000	186400	100400	143400	145891.46	6.38	-193	149466	146432	143966	140932	138466	145200	139700	142	43000	5000	108980	100	1	2836300	4090	2.17	0.41	12	0.07	66578.00	352482.00	148500	20250121	-2.90	108100	20241115	33.40	148500	-2.90	20250121	113000	27.61	20250113	148500	-2.90	20250121	108100	33.40	20241115	0.46	N	306200	5000	141 억	181012	N	N	0	N	N
18	20250122	161129	55	60.00	KOSPI		금속	N	N	N	Y	60	N	143400	-2800	5	-1.92	4046924600	28061	50.14	146200	147000	141500	190000	102400	146200	144218.72	6.43	-403	155933	151066	143633	138766	131333	153500	141200	142	43800	5000	111110	100	1	2836300	4067	2.15	0.41	12	0.99	66578.00	352482.00	148500	20250121	-3.43	108100	20241115	32.65	148500	-3.43	20250121	113000	26.90	20250113	148500	-3.43	20250121	108100	32.65	20241115	0.34	N	306200	5000	141 억	182240	N	N	9	N	N
19	20250122	151131	55	60.00	KOSPI		금속	N	N	N	Y	60	N	143100	-3100	5	-2.12	3952661400	27403	48.96	146200	147000	141500	190000	102400	146200	144241.78	6.43	-568	155933	151066	143633	138766	131333	153500	141200	142	43800	5000	111110	100	1	2836300	4059	2.15	0.41	12	0.97	66578.00	352482.00	148500	20250121	-3.64	108100	20241115	32.38	148500	-3.64	20250121	113000	26.64	20250113	148500	-3.64	20250121	108100	32.38	20241115	0.34	N	306200	5000	141 억	182240	N	N	9	N	N
20	20250122	141129	55	60.00	KOSPI		금속	N	N	N	Y	60	N	145400	-800	5	-0.55	3617065300	25079	44.81	146200	147000	141500	190000	102400	146200	144226.70	6.43	-446	155933	151066	143633	138766	131333	153500	141200	142	43800	5000	111110	100	1	2836300	4124	2.18	0.41	12	0.88	66578.00	352482.00	148500	20250121	-2.09	108100	20241115	34.51	148500	-2.09	20250121	113000	28.67	20250113	148500	-2.09	20250121	108100	34.51	20241115	0.34	N	306200	5000	141 억	182240	N	N	9	N	N
21	20250122	131130	55	60.00	KOSPI		금속	N	N	N	Y	60	N	143400	-2800	5	-1.92	3067424100	21295	38.05	146200	147000	141500	190000	102400	146200	144044.13	6.43	-322	155933	151066	143633	138766	131333	153500	141200	142	43800	5000	111110	100	1	2836300	4067	2.15	0.41	12	0.75	66578.00	352482.00	148500	20250121	-3.43	108100	20241115	32.65	148500	-3.43	20250121	113000	26.90	20250113	148500	-3.43	20250121	108100	32.65	20241115	0.34	N	306200	5000	141 억	182240	N	N	9	N	N
22	20250122	121129	55	60.00	KOSPI		금속	N	N	N	Y	60	N	143800	-2400	5	-1.64	2624444600	18211	32.54	146200	147000	141500	190000	102400	146200	144112.92	6.43	-232	155933	151066	143633	138766	131333	153500	141200	142	43800	5000	111110	100	1	2836300	4079	2.16	0.41	12	0.64	66578.00	352482.00	148500	20250121	-3.16	108100	20241115	33.02	148500	-3.16	20250121	113000	27.26	20250113	148500	-3.16	20250121	108100	33.02	20241115	0.34	N	306200	5000	141 억	182240	N	N	9	N	N
23	20250122	111131	55	60.00	KOSPI		금속	N	N	N	Y	60	N	143500	-2700	5	-1.85	2288087300	15870	28.35	146200	147000	141500	190000	102400	146200	144176.64	6.43	-538	155933	151066	143633	138766	131333	153500	141200	142	43800	5000	111110	100	1	2836300	4070	2.16	0.41	12	0.56	66578.00	352482.00	148500	20250121	-3.37	108100	20241115	32.75	148500	-3.37	20250121	113000	26.99	20250113	148500	-3.37	20250121	108100	32.75	20241115	0.34	N	306200	5000	141 억	182240	N	N	9	N	N
24	20250122	101130	55	60.00	KOSPI		금속	N	N	N	Y	60	N	142700	-3500	5	-2.39	1392981400	9642	17.23	146200	147000	142400	190000	102400	146200	144469.81	6.43	1056	155933	151066	143633	138766	131333	153500	141200	142	43800	5000	111110	100	1	2836300	4047	2.14	0.40	12	0.34	66578.00	352482.00	148500	20250121	-3.91	108100	20241115	32.01	148500	-3.91	20250121	113000	26.28	20250113	148500	-3.91	20250121	108100	32.01	20241115	0.34	N	306200	5000	141 억	182240	N	N	9	N	N
25	20250122	091132	55	60.00	KOSPI		금속	N	N	N	Y	60	N	145000	-1200	5	-0.82	377010100	2576	4.60	146200	147000	144700	190000	102400	146200	146354.97	6.43	-489	155933	151066	143633	138766	131333	153500	141200	142	43800	5000	111110	100	1	2836300	4113	2.18	0.41	12	0.09	66578.00	352482.00	148500	20250121	-2.36	108100	20241115	34.14	148500	-2.36	20250121	113000	28.32	20250113	148500	-2.36	20250121	108100	34.14	20241115	0.34	N	306200	5000	141 억	182240	N	N	9	N	N
26	20250121	161122	55	60.00	KOSPI	신고가	금속	N	N	N	Y	60	N	146200	5200	2	3.69	8006955300	55845	85.15	144000	148500	136200	183300	98700	141000	143376.93	6.43	-101	151733	146366	139433	134066	127133	149050	136750	142	42300	5000	107160	100	1	2836300	4147	2.20	0.41	12	1.97	66578.00	352482.00	148500	20250121	-1.55	108100	20241115	35.25	148500	-1.55	20250121	113000	29.38	20250113	148500	-1.55	20250121	108100	35.25	20241115	0.30	N	306200	5000	141 억	182397	N	N	9	N	N
27	20250121	151125	55	60.00	KOSPI	신고가	금속	N	N	N	Y	60	N	146300	5300	2	3.76	7818110600	54554	83.19	144000	148500	136200	183300	98700	141000	143309.58	6.43	-196	151733	146366	139433	134066	127133	149050	136750	142	42300	5000	107160	100	1	2836300	4150	2.20	0.42	12	1.92	66578.00	352482.00	148500	20250121	-1.48	108100	20241115	35.34	148500	-1.48	20250121	113000	29.47	20250113	148500	-1.48	20250121	108100	35.34	20241115	0.30	N	306200	5000	141 억	182397	N	N	97	N	N
28	20250121	141125	55	60.00	KOSPI	신고가	금속	N	N	N	Y	60	N	146100	5100	2	3.62	7024078600	49127	74.91	144000	148500	136200	183300	98700	141000	142977.97	6.43	392	151733	146366	139433	134066	127133	149050	136750	142	42300	5000	107160	100	1	2836300	4144	2.19	0.41	12	1.73	66578.00	352482.00	148500	20250121	-1.62	108100	20241115	35.15	148500	-1.62	20250121	113000	29.29	20250113	148500	-1.62	20250121	108100	35.15	20241115	0.30	N	306200	5000	141 억	182397	N	N	97	N	N
29	20250121	131124	55	60.00	KOSPI	신고가	금속	N	N	N	Y	60	N	145300	4300	2	3.05	5940807200	41672	63.54	144000	148500	136200	183300	98700	141000	142561.12	6.43	610	151733	146366	139433	134066	127133	149050	136750	142	42300	5000	107160	100	1	2836300	4121	2.18	0.41	12	1.47	66578.00	352482.00	148500	20250121	-2.15	108100	20241115	34.41	148500	-2.15	20250121	113000	28.58	20250113	148500	-2.15	20250121	108100	34.41	20241115	0.30	N	306200	5000	141 억	182397	N	N	97	N	N
30	20250121	121107	55	60.00	KOSPI	신고가	금속	N	N	N	Y	60	N	142200	1200	2	0.85	4854203800	34150	52.07	144000	148500	136200	183300	98700	141000	142143.60	6.43	1408	151733	146366	139433	134066	127133	149050	136750	142	42300	5000	107160	100	1	2836300	4033	2.14	0.40	12	1.20	66578.00	352482.00	148500	20250121	-4.24	108100	20241115	31.54	148500	-4.24	20250121	113000	25.84	20250113	148500	-4.24	20250121	108100	31.54	20241115	0.30	N	306200	5000	141 억	182397	N	N	97	N	N
31	20250121	111026	55	60.00	KOSPI	신고가	금속	N	N	N	Y	60	N	143100	2100	2	1.49	4374537300	30786	46.94	144000	148500	136200	183300	98700	141000	142095.02	6.43	1206	151733	146366	139433	134066	127133	149050	136750	142	42300	5000	107160	100	1	2836300	4059	2.15	0.41	12	1.09	66578.00	352482.00	148500	20250121	-3.64	108100	20241115	32.38	148500	-3.64	20250121	113000	26.64	20250113	148500	-3.64	20250121	108100	32.38	20241115	0.30	N	306200	5000	141 억	182397	N	N	97	N	N
32	20250121	101019	55	60.00	KOSPI	신고가	금속	N	N	N	Y	60	N	142200	1200	2	0.85	3824319700	26933	41.07	144000	148500	136200	183300	98700	141000	141993.83	6.43	1376	151733	146366	139433	134066	127133	149050	136750	142	42300	5000	107160	100	1	2836300	4033	2.14	0.40	12	0.95	66578.00	352482.00	148500	20250121	-4.24	108100	20241115	31.54	148500	-4.24	20250121	113000	25.84	20250113	148500	-4.24	20250121	108100	31.54	20241115	0.30	N	306200	5000	141 억	182397	N	N	97	N	N
33	20250121	091126	55	60.00	KOSPI	신고가	금속	N	N	N	Y	60	N	141700	700	2	0.50	1713560800	11774	17.95	144000	148500	141700	183300	98700	141000	145537.69	6.43	161	151733	146366	139433	134066	127133	149050	136750	142	42300	5000	107160	100	1	2836300	4019	2.13	0.40	12	0.42	66578.00	352482.00	148500	20250121	-4.58	108100	20241115	31.08	148500	-4.58	20250121	113000	25.40	20250113	148500	-4.58	20250121	108100	31.08	20241115	0.30	N	306200	5000	141 억	182397	N	N	97	N	N
34	20250120	161111	55	60.00	KOSPI		금속	N	N	N	Y	60	N	141000	7900	2	5.94	9218225900	65558	154.01	133100	144800	132500	173000	93200	133100	140611.76	6.61	1810	139500	136300	130200	127000	120900	137900	128600	142	39900	5000	101150	100	1	2836300	3999	2.12	0.40	12	2.31	66578.00	352482.00	145700	20240605	-3.23	108100	20241115	30.43	144800	-2.62	20250120	113000	24.78	20250113	145700	-3.23	20240605	108100	30.43	20241115	0.29	N	306200	5000	141 억	187530	N	N	97	N	N
35	20250120	151124	55	60.00	KOSPI		금속	N	N	N	Y	60	N	141700	8600	2	6.46	9132573700	64951	152.59	133100	144800	132500	173000	93200	133100	140607.13	6.61	1728	139500	136300	130200	127000	120900	137900	128600	142	39900	5000	101150	100	1	2836300	4019	2.13	0.40	12	2.29	66578.00	352482.00	145700	20240605	-2.75	108100	20241115	31.08	144800	-2.14	20250120	113000	25.40	20250113	145700	-2.75	20240605	108100	31.08	20241115	0.29	N	306200	5000	141 억	187530	N	N	57	N	N
36	20250120	141121	55	60.00	KOSPI		금속	N	N	N	Y	60	N	141200	8100	2	6.09	8487729000	60403	141.90	133100	144800	132500	173000	93200	133100	140518.34	6.61	2469	139500	136300	130200	127000	120900	137900	128600	142	39900	5000	101150	100	1	2836300	4005	2.12	0.40	12	2.13	66578.00	352482.00	145700	20240605	-3.09	108100	20241115	30.62	144800	-2.49	20250120	113000	24.96	20250113	145700	-3.09	20240605	108100	30.62	20241115	0.29	N	306200	5000	141 억	187530	N	N	57	N	N
37	20250120	131122	55	60.00	KOSPI		금속	N	N	N	Y	60	N	143200	10100	2	7.59	7744322500	55165	129.60	133100	144800	132500	173000	93200	133100	140384.71	6.61	2598	139500	136300	130200	127000	120900	137900	128600	142	39900	5000	101150	100	1	2836300	4062	2.15	0.41	12	1.94	66578.00	352482.00	145700	20240605	-1.72	108100	20241115	32.47	144800	-1.10	20250120	113000	26.73	20250113	145700	-1.72	20240605	108100	32.47	20241115	0.29	N	306200	5000	141 억	187530	N	N	57	N	N
38	20250120	121122	55	60.00	KOSPI		금속	N	N	N	Y	60	N	143200	10100	2	7.59	6754997800	48274	113.41	133100	144800	132500	173000	93200	133100	139930.35	6.61	151	139500	136300	130200	127000	120900	137900	128600	142	39900	5000	101150	100	1	2836300	4062	2.15	0.41	12	1.70	66578.00	352482.00	145700	20240605	-1.72	108100	20241115	32.47	144800	-1.10	20250120	113000	26.73	20250113	145700	-1.72	20240605	108100	32.47	20241115	0.29	N	306200	5000	141 억	187530	N	N	57	N	N
39	20250120	111124	55	60.00	KOSPI		금속	N	N	N	Y	60	N	142700	9600	2	7.21	5847650800	41932	98.51	133100	144800	132500	173000	93200	133100	139455.57	6.61	-1297	139500	136300	130200	127000	120900	137900	128600	142	39900	5000	101150	100	1	2836300	4047	2.14	0.40	12	1.48	66578.00	352482.00	145700	20240605	-2.06	108100	20241115	32.01	144800	-1.45	20250120	113000	26.28	20250113	145700	-2.06	20240605	108100	32.01	20241115	0.29	N	306200	5000	141 억	187530	N	N	57	N	N
40	20250120	101122	55	60.00	KOSPI		금속	N	N	N	Y	60	N	139900	6800	2	5.11	3154399000	22903	53.80	133100	140500	132500	173000	93200	133100	137728.64	6.61	-914	139500	136300	130200	127000	120900	137900	128600	142	39900	5000	101150	100	1	2836300	3968	2.10	0.40	12	0.81	66578.00	352482.00	145700	20240605	-3.98	108100	20241115	29.42	140500	-0.43	20250120	113000	23.81	20250113	145700	-3.98	20240605	108100	29.42	20241115	0.29	N	306200	5000	141 억	187530	N	N	57	N	N
41	20250120	091125	55	60.00	KOSPI		금속	N	N	N	Y	60	N	136600	3500	2	2.63	699308400	5196	12.21	133100	137000	132500	173000	93200	133100	134585.91	6.61	-523	139500	136300	130200	127000	120900	137900	128600	142	39900	5000	101150	100	1	2836300	3874	2.05	0.39	12	0.18	66578.00	352482.00	145700	20240605	-6.25	108100	20241115	26.36	137000	-0.29	20250120	113000	20.88	20250113	145700	-6.25	20240605	108100	26.36	20241115	0.29	N	306200	5000	141 억	187530	N	N	57	N	N
42	20250117	161118	55	60.00	KOSPI		금속	N	N	N	Y	60	N	133100	10200	2	8.30	5514244500	42438	423.41	126000	133400	124100	159700	86100	122900	129935.37	6.42	8306	125300	124100	121800	120600	118300	124700	121200	142	36800	5000	93400	100	1	2836300	3775	2.00	0.38	12	1.50	66578.00	352482.00	145700	20240605	-8.65	108100	20241115	23.13	133400	-0.22	20250117	113000	17.79	20250113	145700	-8.65	20240605	108100	23.13	20241115	0.31	N	306200	5000	141 억	182098	N	N	57	N	N
43	20250117	151114	55	60.00	KOSPI		금속	N	N	N	Y	60	N	132500	9600	2	7.81	5355941100	41247	411.52	126000	133400	124100	159700	86100	122900	129850.44	6.42	7916	125300	124100	121800	120600	118300	124700	121200	142	36800	5000	93400	100	1	2836300	3758	1.99	0.38	12	1.45	66578.00	352482.00	145700	20240605	-9.06	108100	20241115	22.57	133400	-0.67	20250117	113000	17.26	20250113	145700	-9.06	20240605	108100	22.57	20241115	0.31	N	306200	5000	141 억	182098	N	N	4	N	N
44	20250117	141124	55	60.00	KOSPI		금속	N	N	N	Y	60	N	131600	8700	2	7.08	3948264400	30614	305.44	126000	131800	124100	159700	86100	122900	128969.24	6.42	4701	125300	124100	121800	120600	118300	124700	121200	142	36800	5000	93400	100	1	2836300	3733	1.98	0.37	12	1.08	66578.00	352482.00	145700	20240605	-9.68	108100	20241115	21.74	131800	-0.15	20250117	113000	16.46	20250113	145700	-9.68	20240605	108100	21.74	20241115	0.31	N	306200	5000	141 억	182098	N	N	4	N	N
45	20250117	131121	55	60.00	KOSPI		금속	N	N	N	Y	60	N	129000	6100	2	4.96	3321770900	25792	257.33	126000	131800	124100	159700	86100	122900	128790.75	6.42	3710	125300	124100	121800	120600	118300	124700	121200	142	36800	5000	93400	100	1	2836300	3659	1.94	0.37	12	0.91	66578.00	352482.00	145700	20240605	-11.46	108100	20241115	19.33	131800	-2.12	20250117	113000	14.16	20250113	145700	-11.46	20240605	108100	19.33	20241115	0.31	N	306200	5000	141 억	182098	N	N	4	N	N
46	20250117	121123	55	60.00	KOSPI		금속	N	N	N	Y	60	N	129200	6300	2	5.13	3139069100	24376	243.20	126000	131800	124100	159700	86100	122900	128777.04	6.42	3559	125300	124100	121800	120600	118300	124700	121200	142	36800	5000	93400	100	1	2836300	3664	1.94	0.37	12	0.86	66578.00	352482.00	145700	20240605	-11.32	108100	20241115	19.52	131800	-1.97	20250117	113000	14.34	20250113	145700	-11.32	20240605	108100	19.52	20241115	0.31	N	306200	5000	141 억	182098	N	N	4	N	N
47	20250117	111124	55	60.00	KOSPI		금속	N	N	N	Y	60	N	129300	6400	2	5.21	2832436200	21999	219.49	126000	131800	124100	159700	86100	122900	128752.95	6.42	3274	125300	124100	121800	120600	118300	124700	121200	142	36800	5000	93400	100	1	2836300	3667	1.94	0.37	12	0.78	66578.00	352482.00	145700	20240605	-11.26	108100	20241115	19.61	131800	-1.90	20250117	113000	14.42	20250113	145700	-11.26	20240605	108100	19.61	20241115	0.31	N	306200	5000	141 억	182098	N	N	4	N	N
48	20250117	101123	55	60.00	KOSPI		금속	N	N	N	Y	60	N	129400	6500	2	5.29	2330549000	18137	180.95	126000	131800	124100	159700	86100	122900	128496.94	6.42	2159	125300	124100	121800	120600	118300	124700	121200	142	36800	5000	93400	100	1	2836300	3670	1.94	0.37	12	0.64	66578.00	352482.00	145700	20240605	-11.19	108100	20241115	19.70	131800	-1.82	20250117	113000	14.51	20250113	145700	-11.19	20240605	108100	19.70	20241115	0.31	N	306200	5000	141 억	182098	N	N	4	N	N
49	20250117	091123	55	60.00	KOSPI		금속	N	N	N	Y	60	N	125300	2400	2	1.95	305896100	2440	24.34	126000	126000	124100	159700	86100	122900	125367.25	6.42	-83	125300	124100	121800	120600	118300	124700	121200	142	36800	5000	93400	100	1	2836300	3554	1.88	0.36	12	0.09	66578.00	352482.00	145700	20240605	-14.00	108100	20241115	15.91	126000	-0.56	20250117	113000	10.88	20250113	145700	-14.00	20240605	108100	15.91	20241115	0.31	N	306200	5000	141 억	182098	N	N	4	N	N
50	20250116	161114	55	60.00	KOSPI		금속	N	N	N	Y	60	N	122900	3200	2	2.67	1216177300	10006	305.99	121000	123000	119500	155600	83800	119700	121541.54	6.41	141	123233	121466	120433	118666	117633	120950	118150	142	35900	5000	90970	100	1	2836300	3486	1.85	0.35	12	0.35	66578.00	352482.00	145700	20240605	-15.65	108100	20241115	13.69	123000	0.00	20250107	113000	8.76	20250113	145700	-15.65	20240605	108100	13.69	20241115	0.30	N	306200	5000	141 억	181698	N	N	4	N	N
51	20250116	151020	55	60.00	KOSPI		금속	N	N	N	Y	60	N	122600	2900	2	2.42	1176114700	9680	296.02	121000	122900	119500	155600	83800	119700	121499.45	6.41	139	123233	121466	120433	118666	117633	120950	118150	142	35900	5000	90970	100	1	2836300	3477	1.84	0.35	12	0.34	66578.00	352482.00	145700	20240605	-15.85	108100	20241115	13.41	123000	-0.33	20250107	113000	8.50	20250113	145700	-15.85	20240605	108100	13.41	20241115	0.30	N	306200	5000	141 억	181698	N	N	3	N	N
52	20250116	141119	55	60.00	KOSPI		금속	N	N	N	Y	60	N	122200	2500	2	2.09	942536000	7769	237.58	121000	122600	119500	155600	83800	119700	121320.12	6.41	-129	123233	121466	120433	118666	117633	120950	118150	142	35900	5000	90970	100	1	2836300	3466	1.84	0.35	12	0.27	66578.00	352482.00	145700	20240605	-16.13	108100	20241115	13.04	123000	-0.65	20250107	113000	8.14	20250113	145700	-16.13	20240605	108100	13.04	20241115	0.30	N	306200	5000	141 억	181698	N	N	3	N	N
53	20250116	131119	55	60.00	KOSPI		금속	N	N	N	Y	60	N	122100	2400	2	2.01	785898100	6488	198.41	121000	122300	119500	155600	83800	119700	121131.03	6.41	-93	123233	121466	120433	118666	117633	120950	118150	142	35900	5000	90970	100	1	2836300	3463	1.83	0.35	12	0.23	66578.00	352482.00	145700	20240605	-16.20	108100	20241115	12.95	123000	-0.73	20250107	113000	8.05	20250113	145700	-16.20	20240605	108100	12.95	20241115	0.30	N	306200	5000	141 억	181698	N	N	3	N	N
54	20250116	121118	55	60.00	KOSPI		금속	N	N	N	Y	60	N	121700	2000	2	1.67	678497500	5606	171.44	121000	122300	119500	155600	83800	119700	121030.59	6.41	8	123233	121466	120433	118666	117633	120950	118150	142	35900	5000	90970	100	1	2836300	3452	1.83	0.35	12	0.20	66578.00	352482.00	145700	20240605	-16.47	108100	20241115	12.58	123000	-1.06	20250107	113000	7.70	20250113	145700	-16.47	20240605	108100	12.58	20241115	0.30	N	306200	5000	141 억	181698	N	N	3	N	N
55	20250116	111119	55	60.00	KOSPI		금속	N	N	N	Y	60	N	122200	2500	2	2.09	562472400	4653	142.29	121000	122300	119500	155600	83800	119700	120883.82	6.41	-234	123233	121466	120433	118666	117633	120950	118150	142	35900	5000	90970	100	1	2836300	3466	1.84	0.35	12	0.16	66578.00	352482.00	145700	20240605	-16.13	108100	20241115	13.04	123000	-0.65	20250107	113000	8.14	20250113	145700	-16.13	20240605	108100	13.04	20241115	0.30	N	306200	5000	141 억	181698	N	N	3	N	N
56	20250116	101121	55	60.00	KOSPI		금속	N	N	N	Y	60	N	120700	1000	2	0.84	320544700	2658	81.28	121000	121500	119500	155600	83800	119700	120596.20	6.41	-995	123233	121466	120433	118666	117633	120950	118150	142	35900	5000	90970	100	1	2836300	3423	1.81	0.34	12	0.09	66578.00	352482.00	145700	20240605	-17.16	108100	20241115	11.66	123000	-1.87	20250107	113000	6.81	20250113	145700	-17.16	20240605	108100	11.66	20241115	0.30	N	306200	5000	141 억	181698	N	N	3	N	N
57	20250116	091122	55	60.00	KOSPI		금속	N	N	N	Y	60	N	120300	600	2	0.50	99978100	832	25.44	121000	121300	119500	155600	83800	119700	120165.99	6.41	-546	123233	121466	120433	118666	117633	120950	118150	142	35900	5000	90970	100	1	2836300	3412	1.81	0.34	12	0.03	66578.00	352482.00	145700	20240605	-17.43	108100	20241115	11.29	123000	-2.20	20250107	113000	6.46	20250113	145700	-17.43	20240605	108100	11.29	20241115	0.30	N	306200	5000	141 억	181698	N	N	3	N	N
58	20250115	161116	55	60.00	KOSPI		금속	N	N	N	Y	60	N	119700	-400	5	-0.33	393379700	3270	52.38	120100	122200	119400	156100	84100	120100	120301.63	6.38	761	124233	122166	120233	118166	116233	121200	117200	142	36000	5000	91270	100	1	2836300	3395	1.80	0.34	12	0.12	66578.00	352482.00	145700	20240605	-17.84	108100	20241115	10.73	123000	-2.68	20250107	113000	5.93	20250113	145700	-17.84	20240605	108100	10.73	20241115	0.32	N	306200	5000	141 억	180915	N	N	3	N	N
59	20250115	151116	55	60.00	KOSPI		금속	N	N	N	Y	60	N	119700	-400	5	-0.33	382969800	3183	50.99	120100	122200	119400	156100	84100	120100	120317.25	6.38	765	124233	122166	120233	118166	116233	121200	117200	142	36000	5000	91270	100	1	2836300	3395	1.80	0.34	12	0.11	66578.00	352482.00	145700	20240605	-17.84	108100	20241115	10.73	123000	-2.68	20250107	113000	5.93	20250113	145700	-17.84	20240605	108100	10.73	20241115	0.32	N	306200	5000	141 억	180915	N	N	59	N	N
60	20250115	141111	55	60.00	KOSPI		금속	N	N	N	Y	60	N	119700	-400	5	-0.33	325680800	2704	43.31	120100	122200	119600	156100	84100	120100	120444.08	6.38	755	124233	122166	120233	118166	116233	121200	117200	142	36000	5000	91270	100	1	2836300	3395	1.80	0.34	12	0.10	66578.00	352482.00	145700	20240605	-17.84	108100	20241115	10.73	123000	-2.68	20250107	113000	5.93	20250113	145700	-17.84	20240605	108100	10.73	20241115	0.32	N	306200	5000	141 억	180915	N	N	59	N	N
61	20250115	131119	55	60.00	KOSPI		금속	N	N	N	Y	60	N	119900	-200	5	-0.17	293672500	2437	39.04	120100	122200	119600	156100	84100	120100	120505.74	6.38	712	124233	122166	120233	118166	116233	121200	117200	142	36000	5000	91270	100	1	2836300	3401	1.80	0.34	12	0.09	66578.00	352482.00	145700	20240605	-17.71	108100	20241115	10.92	123000	-2.52	20250107	113000	6.11	20250113	145700	-17.71	20240605	108100	10.92	20241115	0.32	N	306200	5000	141 억	180915	N	N	59	N	N
62	20250115	121103	55	60.00	KOSPI		금속	N	N	N	Y	60	N	119700	-400	5	-0.33	252070200	2090	33.48	120100	122200	119600	156100	84100	120100	120607.75	6.38	505	124233	122166	120233	118166	116233	121200	117200	142	36000	5000	91270	100	1	2836300	3395	1.80	0.34	12	0.07	66578.00	352482.00	145700	20240605	-17.84	108100	20241115	10.73	123000	-2.68	20250107	113000	5.93	20250113	145700	-17.84	20240605	108100	10.73	20241115	0.32	N	306200	5000	141 억	180915	N	N	59	N	N
63	20250115	111115	55	60.00	KOSPI		금속	N	N	N	Y	60	N	120100	0	3	0.00	186691100	1544	24.73	120100	122200	120100	156100	84100	120100	120913.92	6.38	371	124233	122166	120233	118166	116233	121200	117200	142	36000	5000	91270	100	1	2836300	3406	1.80	0.34	12	0.05	66578.00	352482.00	145700	20240605	-17.57	108100	20241115	11.10	123000	-2.36	20250107	113000	6.28	20250113	145700	-17.57	20240605	108100	11.10	20241115	0.32	N	306200	5000	141 억	180915	N	N	59	N	N
64	20250115	101115	55	60.00	KOSPI		금속	N	N	N	Y	60	N	120500	400	2	0.33	148646700	1228	19.67	120100	122200	120100	156100	84100	120100	121047.80	6.38	245	124233	122166	120233	118166	116233	121200	117200	142	36000	5000	91270	100	1	2836300	3418	1.81	0.34	12	0.04	66578.00	352482.00	145700	20240605	-17.30	108100	20241115	11.47	123000	-2.03	20250107	113000	6.64	20250113	145700	-17.30	20240605	108100	11.47	20241115	0.32	N	306200	5000	141 억	180915	N	N	59	N	N
65	20250115	091121	55	60.00	KOSPI		금속	N	N	N	Y	60	N	120800	700	2	0.58	32909600	271	4.34	120100	121900	120100	156100	84100	120100	121437.64	6.38	-166	124233	122166	120233	118166	116233	121200	117200	142	36000	5000	91270	100	1	2836300	3426	1.81	0.34	12	0.01	66578.00	352482.00	145700	20240605	-17.09	108100	20241115	11.75	123000	-1.79	20250107	113000	6.90	20250113	145700	-17.09	20240605	108100	11.75	20241115	0.32	N	306200	5000	141 억	180915	N	N	59	N	N
66	20250114	161057	55	60.00	KOSPI		금속	N	N	N	Y	60	N	120100	-1500	5	-1.23	751636700	6242	79.20	122200	122300	118300	158000	85200	121600	120416.06	6.39	371	128933	125266	119133	115466	109333	127100	117300	142	36400	5000	92410	100	1	2836300	3406	1.80	0.34	12	0.22	66578.00	352482.00	145700	20240605	-17.57	108100	20241115	11.10	123000	-2.36	20250107	113000	6.28	20250113	145700	-17.57	20240605	108100	11.10	20241115	0.34	N	306200	5000	141 억	181190	N	N	59	N	N
67	20250114	151114	55	60.00	KOSPI		금속	N	N	N	Y	60	N	121600	0	3	0.00	733994600	6096	77.35	122200	122300	118300	158000	85200	121600	120405.94	6.39	355	128933	125266	119133	115466	109333	127100	117300	142	36400	5000	92410	100	1	2836300	3449	1.83	0.34	12	0.21	66578.00	352482.00	145700	20240605	-16.54	108100	20241115	12.49	123000	-1.14	20250107	113000	7.61	20250113	145700	-16.54	20240605	108100	12.49	20241115	0.34	N	306200	5000	141 억	181190	N	N	51	N	N
68	20250114	141110	55	60.00	KOSPI		금속	N	N	N	Y	60	N	120700	-900	5	-0.74	574817900	4780	60.65	122200	122300	118300	158000	85200	121600	120254.79	6.39	891	128933	125266	119133	115466	109333	127100	117300	142	36400	5000	92410	100	1	2836300	3423	1.81	0.34	12	0.17	66578.00	352482.00	145700	20240605	-17.16	108100	20241115	11.66	123000	-1.87	20250107	113000	6.81	20250113	145700	-17.16	20240605	108100	11.66	20241115	0.34	N	306200	5000	141 억	181190	N	N	51	N	N
69	20250114	131110	55	60.00	KOSPI		금속	N	N	N	Y	60	N	122200	600	2	0.49	230599500	1900	24.11	122200	122300	120700	158000	85200	121600	121368.16	6.39	341	128933	125266	119133	115466	109333	127100	117300	142	36400	5000	92410	100	1	2836300	3466	1.84	0.35	12	0.07	66578.00	352482.00	145700	20240605	-16.13	108100	20241115	13.04	123000	-0.65	20250107	113000	8.14	20250113	145700	-16.13	20240605	108100	13.04	20241115	0.34	N	306200	5000	141 억	181190	N	N	51	N	N
70	20250114	121106	55	60.00	KOSPI		금속	N	N	N	Y	60	N	122000	400	2	0.33	213629700	1761	22.34	122200	122300	120700	158000	85200	121600	121311.58	6.39	284	128933	125266	119133	115466	109333	127100	117300	142	36400	5000	92410	100	1	2836300	3460	1.83	0.35	12	0.06	66578.00	352482.00	145700	20240605	-16.27	108100	20241115	12.86	123000	-0.81	20250107	113000	7.96	20250113	145700	-16.27	20240605	108100	12.86	20241115	0.34	N	306200	5000	141 억	181190	N	N	51	N	N
71	20250114	111104	55	60.00	KOSPI		금속	N	N	N	Y	60	N	121100	-500	5	-0.41	168023700	1385	17.57	122200	122300	120700	158000	85200	121600	121316.75	6.39	232	128933	125266	119133	115466	109333	127100	117300	142	36400	5000	92410	100	1	2836300	3435	1.82	0.34	12	0.05	66578.00	352482.00	145700	20240605	-16.88	108100	20241115	12.03	123000	-1.54	20250107	113000	7.17	20250113	145700	-16.88	20240605	108100	12.03	20241115	0.34	N	306200	5000	141 억	181190	N	N	51	N	N
72	20250114	101104	55	60.00	KOSPI		금속	N	N	N	Y	60	N	121500	-100	5	-0.08	109804000	904	11.47	122200	122300	120700	158000	85200	121600	121464.60	6.39	23	128933	125266	119133	115466	109333	127100	117300	142	36400	5000	92410	100	1	2836300	3446	1.82	0.34	12	0.03	66578.00	352482.00	145700	20240605	-16.61	108100	20241115	12.40	123000	-1.22	20250107	113000	7.52	20250113	145700	-16.61	20240605	108100	12.40	20241115	0.34	N	306200	5000	141 억	181190	N	N	51	N	N
73	20250114	091109	55	60.00	KOSPI		금속	N	N	N	Y	60	N	121800	200	2	0.16	32387600	266	3.38	122200	122300	121700	158000	85200	121600	121757.89	6.39	76	128933	125266	119133	115466	109333	127100	117300	142	36400	5000	92410	100	1	2836300	3455	1.83	0.35	12	0.01	66578.00	352482.00	145700	20240605	-16.40	108100	20241115	12.67	123000	-0.98	20250107	113000	7.79	20250113	145700	-16.40	20240605	108100	12.67	20241115	0.34	N	306200	5000	141 억	181190	N	N	51	N	N
74	20250113	161053	55	60.00	KOSPI		금속	N	N	N	Y	60	N	121600	2200	2	1.84	947458300	7880	182.92	119400	122800	113000	155200	83600	119400	120235.82	6.41	-1239	121400	120400	119500	118500	117600	120900	119000	142	35800	5000	90740	100	1	2836300	3449	1.83	0.34	12	0.28	66578.00	352482.00	145700	20240605	-16.54	108100	20241115	12.49	123000	-1.14	20250107	113000	7.61	20250113	145700	-16.54	20240605	108100	12.49	20241115	0.34	N	306200	5000	141 억	181925	N	N	51	N	N
75	20250113	151100	55	60.00	KOSPI		금속	N	N	N	Y	60	N	122000	2600	2	2.18	927837300	7719	179.18	119400	122800	113000	155200	83600	119400	120201.75	6.41	-1259	121400	120400	119500	118500	117600	120900	119000	142	35800	5000	90740	100	1	2836300	3460	1.83	0.35	12	0.27	66578.00	352482.00	145700	20240605	-16.27	108100	20241115	12.86	123000	-0.81	20250107	113000	7.96	20250113	145700	-16.27	20240605	108100	12.86	20241115	0.34	N	306200	5000	141 억	181925	N	N	25	N	N
76	20250113	141035	55	60.00	KOSPI		금속	N	N	N	Y	60	N	120900	1500	2	1.26	802470700	6688	155.25	119400	122800	113000	155200	83600	119400	119986.65	6.41	-947	121400	120400	119500	118500	117600	120900	119000	142	35800	5000	90740	100	1	2836300	3429	1.82	0.34	12	0.24	66578.00	352482.00	145700	20240605	-17.02	108100	20241115	11.84	123000	-1.71	20250107	113000	6.99	20250113	145700	-17.02	20240605	108100	11.84	20241115	0.34	N	306200	5000	141 억	181925	N	N	25	N	N
77	20250113	131042	55	60.00	KOSPI		금속	N	N	N	Y	60	N	120700	1300	2	1.09	552461600	4623	107.31	119400	120900	113000	155200	83600	119400	119502.83	6.41	-511	121400	120400	119500	118500	117600	120900	119000	142	35800	5000	90740	100	1	2836300	3423	1.81	0.34	12	0.16	66578.00	352482.00	145700	20240605	-17.16	108100	20241115	11.66	123000	-1.87	20250107	113000	6.81	20250113	145700	-17.16	20240605	108100	11.66	20241115	0.34	N	306200	5000	141 억	181925	N	N	25	N	N
78	20250113	121047	55	60.00	KOSPI		금속	N	N	N	Y	60	N	120400	1000	2	0.84	409342400	3434	79.71	119400	120900	113000	155200	83600	119400	119202.80	6.41	-158	121400	120400	119500	118500	117600	120900	119000	142	35800	5000	90740	100	1	2836300	3415	1.81	0.34	12	0.12	66578.00	352482.00	145700	20240605	-17.36	108100	20241115	11.38	123000	-2.11	20250107	113000	6.55	20250113	145700	-17.36	20240605	108100	11.38	20241115	0.34	N	306200	5000	141 억	181925	N	N	25	N	N
79	20250113	111044	55	60.00	KOSPI		금속	N	N	N	Y	60	N	119600	200	2	0.17	285520000	2402	55.76	119400	120900	113000	155200	83600	119400	118867.61	6.41	33	121400	120400	119500	118500	117600	120900	119000	142	35800	5000	90740	100	1	2836300	3392	1.80	0.34	12	0.08	66578.00	352482.00	145700	20240605	-17.91	108100	20241115	10.64	123000	-2.76	20250107	113000	5.84	20250113	145700	-17.91	20240605	108100	10.64	20241115	0.34	N	306200	5000	141 억	181925	N	N	25	N	N
80	20250113	101044	55	60.00	KOSPI		금속	N	N	N	Y	60	N	118900	-500	5	-0.42	220122400	1853	43.01	119400	120900	113000	155200	83600	119400	118792.44	6.41	-129	121400	120400	119500	118500	117600	120900	119000	142	35800	5000	90740	100	1	2836300	3372	1.79	0.34	12	0.07	66578.00	352482.00	145700	20240605	-18.39	108100	20241115	9.99	123000	-3.33	20250107	113000	5.22	20250113	145700	-18.39	20240605	108100	9.99	20241115	0.34	N	306200	5000	141 억	181925	N	N	25	N	N
81	20250113	091051	55	60.00	KOSPI		금속	N	N	N	Y	60	N	119600	200	2	0.17	109783600	927	21.52	119400	120900	113000	155200	83600	119400	118428.91	6.41	54	121400	120400	119500	118500	117600	120900	119000	142	35800	5000	90740	100	1	2836300	3392	1.80	0.34	12	0.03	66578.00	352482.00	145700	20240605	-17.91	108100	20241115	10.64	123000	-2.76	20250107	113000	5.84	20250113	145700	-17.91	20240605	108100	10.64	20241115	0.34	N	306200	5000	141 억	181925	N	N	25	N	N
82	20250110	161024	55	60.00	KOSPI		금속	N	N	N	Y	60	N	119400	900	2	0.76	514499900	4308	107.16	118700	120500	118600	154000	83000	118500	119428.98	6.37	745	121833	120166	119233	117566	116633	119700	117100	142	35500	5000	90060	100	1	2836300	3387	1.79	0.34	12	0.15	66578.00	352482.00	145700	20240605	-18.05	108100	20241115	10.45	123000	-2.93	20250107	118000	1.19	20250103	145700	-18.05	20240605	108100	10.45	20241115	0.34	N	306200	5000	141 억	180639	N	N	25	N	N
83	20250110	151032	55	60.00	KOSPI		금속	N	N	N	Y	60	N	119300	800	2	0.68	486243600	4072	101.29	118700	120500	118600	154000	83000	118500	119411.49	6.37	710	121833	120166	119233	117566	116633	119700	117100	142	35500	5000	90060	100	1	2836300	3384	1.79	0.34	12	0.14	66578.00	352482.00	145700	20240605	-18.12	108100	20241115	10.36	123000	-3.01	20250107	118000	1.10	20250103	145700	-18.12	20240605	108100	10.36	20241115	0.34	N	306200	5000	141 억	180639	N	N	69	N	N
84	20250110	141038	55	60.00	KOSPI		금속	N	N	N	Y	60	N	119900	1400	2	1.18	384947000	3226	80.25	118700	120500	118600	154000	83000	118500	119326.41	6.37	444	121833	120166	119233	117566	116633	119700	117100	142	35500	5000	90060	100	1	2836300	3401	1.80	0.34	12	0.11	66578.00	352482.00	145700	20240605	-17.71	108100	20241115	10.92	123000	-2.52	20250107	118000	1.61	20250103	145700	-17.71	20240605	108100	10.92	20241115	0.34	N	306200	5000	141 억	180639	N	N	69	N	N
85	20250110	131039	55	60.00	KOSPI		금속	N	N	N	Y	60	N	119900	1400	2	1.18	325531200	2730	67.91	118700	120500	118600	154000	83000	118500	119242.20	6.37	323	121833	120166	119233	117566	116633	119700	117100	142	35500	5000	90060	100	1	2836300	3401	1.80	0.34	12	0.10	66578.00	352482.00	145700	20240605	-17.71	108100	20241115	10.92	123000	-2.52	20250107	118000	1.61	20250103	145700	-17.71	20240605	108100	10.92	20241115	0.34	N	306200	5000	141 억	180639	N	N	69	N	N
86	20250110	121040	55	60.00	KOSPI		금속	N	N	N	Y	60	N	119200	700	2	0.59	278192700	2334	58.06	118700	120500	118600	154000	83000	118500	119191.39	6.37	234	121833	120166	119233	117566	116633	119700	117100	142	35500	5000	90060	100	1	2836300	3381	1.79	0.34	12	0.08	66578.00	352482.00	145700	20240605	-18.19	108100	20241115	10.27	123000	-3.09	20250107	118000	1.02	20250103	145700	-18.19	20240605	108100	10.27	20241115	0.34	N	306200	5000	141 억	180639	N	N	69	N	N
87	20250110	111038	55	60.00	KOSPI		금속	N	N	N	Y	60	N	119200	700	2	0.59	240047800	2014	50.10	118700	120500	118600	154000	83000	118500	119189.57	6.37	238	121833	120166	119233	117566	116633	119700	117100	142	35500	5000	90060	100	1	2836300	3381	1.79	0.34	12	0.07	66578.00	352482.00	145700	20240605	-18.19	108100	20241115	10.27	123000	-3.09	20250107	118000	1.02	20250103	145700	-18.19	20240605	108100	10.27	20241115	0.34	N	306200	5000	141 억	180639	N	N	69	N	N
88	20250110	101035	55	60.00	KOSPI		금속	N	N	N	Y	60	N	119200	700	2	0.59	87549300	733	18.23	118700	120500	118700	154000	83000	118500	119439.70	6.37	-115	121833	120166	119233	117566	116633	119700	117100	142	35500	5000	90060	100	1	2836300	3381	1.79	0.34	12	0.03	66578.00	352482.00	145700	20240605	-18.19	108100	20241115	10.27	123000	-3.09	20250107	118000	1.02	20250103	145700	-18.19	20240605	108100	10.27	20241115	0.34	N	306200	5000	141 억	180639	N	N	69	N	N
89	20250110	091040	55	60.00	KOSPI		금속	N	N	N	Y	60	N	120100	1600	2	1.35	2272100	19	0.47	118700	120200	118700	154000	83000	118500	119584.21	6.37	6	121833	120166	119233	117566	116633	119700	117100	142	35500	5000	90060	100	1	2836300	3406	1.80	0.34	12	0.00	66578.00	352482.00	145700	20240605	-17.57	108100	20241115	11.10	123000	-2.36	20250107	118000	1.78	20250103	145700	-17.57	20240605	108100	11.10	20241115	0.34	N	306200	5000	141 억	180639	N	N	69	N	N
90	20250109	161028	55	60.00	KOSPI		금속	N	N	N	Y	60	N	118500	-1500	5	-1.25	479702100	4012	52.92	119700	120900	118300	156000	84000	120000	119567.62	6.37	-134	125333	122666	120333	117666	115333	121500	116500	142	36000	5000	91200	100	1	2836300	3361	1.78	0.34	12	0.14	66578.00	352482.00	145700	20240605	-18.67	108100	20241115	9.62	123000	-3.66	20250107	118000	0.42	20250103	145700	-18.67	20240605	108100	9.62	20241115	0.32	N	306200	5000	141 억	180769	N	N	69	N	N
91	20250109	151025	55	60.00	KOSPI		금속	N	N	N	Y	60	N	119500	-500	5	-0.42	466876100	3904	51.50	119700	120900	118300	156000	84000	120000	119589.16	6.37	-134	125333	122666	120333	117666	115333	121500	116500	142	36000	5000	91200	100	1	2836300	3389	1.79	0.34	12	0.14	66578.00	352482.00	145700	20240605	-17.98	108100	20241115	10.55	123000	-2.85	20250107	118000	1.27	20250103	145700	-17.98	20240605	108100	10.55	20241115	0.32	N	306200	5000	141 억	180769	N	N	6	N	N
92	20250109	141032	55	60.00	KOSPI		금속	N	N	N	Y	60	N	119500	-500	5	-0.42	299972300	2503	33.02	119700	120900	118900	156000	84000	120000	119845.11	6.37	-115	125333	122666	120333	117666	115333	121500	116500	142	36000	5000	91200	100	1	2836300	3389	1.79	0.34	12	0.09	66578.00	352482.00	145700	20240605	-17.98	108100	20241115	10.55	123000	-2.85	20250107	118000	1.27	20250103	145700	-17.98	20240605	108100	10.55	20241115	0.32	N	306200	5000	141 억	180769	N	N	6	N	N
93	20250109	131032	55	60.00	KOSPI		금속	N	N	N	Y	60	N	120000	0	3	0.00	223222500	1862	24.56	119700	120900	118900	156000	84000	120000	119883.19	6.37	-119	125333	122666	120333	117666	115333	121500	116500	142	36000	5000	91200	100	1	2836300	3404	1.80	0.34	12	0.07	66578.00	352482.00	145700	20240605	-17.64	108100	20241115	11.01	123000	-2.44	20250107	118000	1.69	20250103	145700	-17.64	20240605	108100	11.01	20241115	0.32	N	306200	5000	141 억	180769	N	N	6	N	N
94	20250109	121032	55	60.00	KOSPI		금속	N	N	N	Y	60	N	120000	0	3	0.00	206793500	1725	22.75	119700	120900	118900	156000	84000	120000	119880.29	6.37	-130	125333	122666	120333	117666	115333	121500	116500	142	36000	5000	91200	100	1	2836300	3404	1.80	0.34	12	0.06	66578.00	352482.00	145700	20240605	-17.64	108100	20241115	11.01	123000	-2.44	20250107	118000	1.69	20250103	145700	-17.64	20240605	108100	11.01	20241115	0.32	N	306200	5000	141 억	180769	N	N	6	N	N
95	20250109	111036	55	60.00	KOSPI		금속	N	N	N	Y	60	N	119500	-500	5	-0.42	166804900	1391	18.35	119700	120900	118900	156000	84000	120000	119917.25	6.37	-120	125333	122666	120333	117666	115333	121500	116500	142	36000	5000	91200	100	1	2836300	3389	1.79	0.34	12	0.05	66578.00	352482.00	145700	20240605	-17.98	108100	20241115	10.55	123000	-2.85	20250107	118000	1.27	20250103	145700	-17.98	20240605	108100	10.55	20241115	0.32	N	306200	5000	141 억	180769	N	N	6	N	N
96	20250109	101034	55	60.00	KOSPI		금속	N	N	N	Y	60	N	120700	700	2	0.58	66322900	553	7.29	119700	120900	118900	156000	84000	120000	119932.91	6.37	1	125333	122666	120333	117666	115333	121500	116500	142	36000	5000	91200	100	1	2836300	3423	1.81	0.34	12	0.02	66578.00	352482.00	145700	20240605	-17.16	108100	20241115	11.66	123000	-1.87	20250107	118000	2.29	20250103	145700	-17.16	20240605	108100	11.66	20241115	0.32	N	306200	5000	141 억	180769	N	N	6	N	N
97	20250109	091038	55	60.00	KOSPI		금속	N	N	N	Y	60	N	120000	0	3	0.00	17608800	147	1.94	119700	120300	118900	156000	84000	120000	119787.76	6.37	-32	125333	122666	120333	117666	115333	121500	116500	142	36000	5000	91200	100	1	2836300	3404	1.80	0.34	12	0.01	66578.00	352482.00	145700	20240605	-17.64	108100	20241115	11.01	123000	-2.44	20250107	118000	1.69	20250103	145700	-17.64	20240605	108100	11.01	20241115	0.32	N	306200	5000	141 억	180769	N	N	6	N	N
98	20250108	161023	55	60.00	KOSPI		금속	N	N	N	Y	60	N	120000	-2300	5	-1.88	909999800	7581	108.86	123000	123000	118000	158900	85700	122300	120036.91	6.40	-571	125033	123666	121633	120266	118233	124350	120950	142	36600	5000	92940	100	1	2836300	3404	1.80	0.34	12	0.27	66578.00	352482.00	145700	20240605	-17.64	108100	20241115	11.01	123000	0.00	20250107	118000	1.69	20250108	145700	-17.64	20240605	108100	11.01	20241115	0.32	N	306200	5000	141 억	181571	N	N	6	N	N
99	20250108	151027	55	60.00	KOSPI		금속	N	N	N	Y	60	N	120100	-2200	5	-1.80	888267300	7400	106.26	123000	123000	118000	158900	85700	122300	120036.12	6.40	-519	125033	123666	121633	120266	118233	124350	120950	142	36600	5000	92940	100	1	2836300	3406	1.80	0.34	12	0.26	66578.00	352482.00	145700	20240605	-17.57	108100	20241115	11.10	123000	0.00	20250107	118000	1.78	20250108	145700	-17.57	20240605	108100	11.10	20241115	0.32	N	306200	5000	141 억	181571	N	N	0	N	N
100	20250108	141030	55	60.00	KOSPI		금속	N	N	N	Y	60	N	120100	-2200	5	-1.80	779085000	6492	93.22	123000	123000	118000	158900	85700	122300	120006.93	6.40	-462	125033	123666	121633	120266	118233	124350	120950	142	36600	5000	92940	100	1	2836300	3406	1.80	0.34	12	0.23	66578.00	352482.00	145700	20240605	-17.57	108100	20241115	11.10	123000	0.00	20250107	118000	1.78	20250108	145700	-17.57	20240605	108100	11.10	20241115	0.32	N	306200	5000	141 억	181571	N	N	0	N	N
101	20250108	131028	55	60.00	KOSPI		금속	N	N	N	Y	60	N	120000	-2300	5	-1.88	739921500	6166	88.54	123000	123000	118000	158900	85700	122300	120000.24	6.40	-430	125033	123666	121633	120266	118233	124350	120950	142	36600	5000	92940	100	1	2836300	3404	1.80	0.34	12	0.22	66578.00	352482.00	145700	20240605	-17.64	108100	20241115	11.01	123000	0.00	20250107	118000	1.69	20250108	145700	-17.64	20240605	108100	11.01	20241115	0.32	N	306200	5000	141 억	181571	N	N	0	N	N
102	20250108	121025	55	60.00	KOSPI		금속	N	N	N	Y	60	N	119800	-2500	5	-2.04	695184700	5793	83.18	123000	123000	118000	158900	85700	122300	120004.26	6.40	-473	125033	123666	121633	120266	118233	124350	120950	142	36600	5000	92940	100	1	2836300	3398	1.80	0.34	12	0.20	66578.00	352482.00	145700	20240605	-17.78	108100	20241115	10.82	123000	0.00	20250107	118000	1.53	20250108	145700	-17.78	20240605	108100	10.82	20241115	0.32	N	306200	5000	141 억	181571	N	N	0	N	N
103	20250108	111027	55	60.00	KOSPI		금속	N	N	N	Y	60	N	118800	-3500	5	-2.86	555486500	4620	66.34	123000	123000	118000	158900	85700	122300	120235.17	6.40	-577	125033	123666	121633	120266	118233	124350	120950	142	36600	5000	92940	100	1	2836300	3370	1.78	0.34	12	0.16	66578.00	352482.00	145700	20240605	-18.46	108100	20241115	9.90	123000	0.00	20250107	118000	0.68	20250108	145700	-18.46	20240605	108100	9.90	20241115	0.32	N	306200	5000	141 억	181571	N	N	0	N	N
104	20250108	101027	55	60.00	KOSPI		금속	N	N	N	Y	60	N	120500	-1800	5	-1.47	242443000	2000	28.72	123000	123000	120200	158900	85700	122300	121221.50	6.40	-790	125033	123666	121633	120266	118233	124350	120950	142	36600	5000	92940	100	1	2836300	3418	1.81	0.34	12	0.07	66578.00	352482.00	145700	20240605	-17.30	108100	20241115	11.47	123000	0.00	20250107	118000	2.12	20250103	145700	-17.30	20240605	108100	11.47	20241115	0.32	N	306200	5000	141 억	181571	N	N	0	N	N
105	20250108	091027	55	60.00	KOSPI		금속	N	N	N	Y	60	N	122100	-200	5	-0.16	13797100	113	1.62	123000	123000	121200	158900	85700	122300	122098.23	6.40	-2	125033	123666	121633	120266	118233	124350	120950	142	36600	5000	92940	100	1	2836300	3463	1.83	0.35	12	0.00	66578.00	352482.00	145700	20240605	-16.20	108100	20241115	12.95	123000	0.00	20250107	118000	3.47	20250103	145700	-16.20	20240605	108100	12.95	20241115	0.32	N	306200	5000	141 억	181571	N	N	0	N	N
106	20250107	161017	55	60.00	KOSPI		금속	N	N	N	Y	60	N	122300	2300	2	1.92	846070300	6941	221.33	119900	123000	119600	156000	84000	120000	121894.58	6.33	2080	121733	120866	120033	119166	118333	120450	118750	142	36000	5000	91200	100	1	2836300	3469	1.84	0.35	12	0.24	66578.00	352482.00	145700	20240605	-16.06	108100	20241115	13.14	123000	-0.57	20250107	118000	3.64	20250103	145700	-16.06	20240605	108100	13.14	20241115	0.29	N	306200	5000	141 억	179672	N	N	0	N	N
107	20250107	151021	55	60.00	KOSPI		금속	N	N	N	Y	60	N	122200	2200	2	1.83	834211000	6844	218.24	119900	123000	119600	156000	84000	120000	121889.39	6.33	2048	121733	120866	120033	119166	118333	120450	118750	142	36000	5000	91200	100	1	2836300	3466	1.84	0.35	12	0.24	66578.00	352482.00	145700	20240605	-16.13	108100	20241115	13.04	123000	-0.65	20250107	118000	3.56	20250103	145700	-16.13	20240605	108100	13.04	20241115	0.29	N	306200	5000	141 억	179672	N	N	0	N	N
108	20250107	141018	55	60.00	KOSPI		금속	N	N	N	Y	60	N	122600	2600	2	2.17	777738400	6382	203.51	119900	123000	119600	156000	84000	120000	121864.37	6.33	1993	121733	120866	120033	119166	118333	120450	118750	142	36000	5000	91200	100	1	2836300	3477	1.84	0.35	12	0.23	66578.00	352482.00	145700	20240605	-15.85	108100	20241115	13.41	123000	-0.33	20250107	118000	3.90	20250103	145700	-15.85	20240605	108100	13.41	20241115	0.29	N	306200	5000	141 억	179672	N	N	0	N	N
109	20250107	131018	55	60.00	KOSPI		금속	N	N	N	Y	60	N	122700	2700	2	2.25	741800400	6089	194.16	119900	123000	119600	156000	84000	120000	121826.31	6.33	1997	121733	120866	120033	119166	118333	120450	118750	142	36000	5000	91200	100	1	2836300	3480	1.84	0.35	12	0.21	66578.00	352482.00	145700	20240605	-15.79	108100	20241115	13.51	123000	-0.24	20250107	118000	3.98	20250103	145700	-15.79	20240605	108100	13.51	20241115	0.29	N	306200	5000	141 억	179672	N	N	0	N	N
110	20250107	121019	55	60.00	KOSPI		금속	N	N	N	Y	60	N	122800	2800	2	2.33	686914700	5641	179.88	119900	123000	119600	156000	84000	120000	121771.80	6.33	1961	121733	120866	120033	119166	118333	120450	118750	142	36000	5000	91200	100	1	2836300	3483	1.84	0.35	12	0.20	66578.00	352482.00	145700	20240605	-15.72	108100	20241115	13.60	123000	-0.16	20250107	118000	4.07	20250103	145700	-15.72	20240605	108100	13.60	20241115	0.29	N	306200	5000	141 억	179672	N	N	0	N	N
111	20250107	111015	55	60.00	KOSPI		금속	N	N	N	Y	60	N	123000	3000	2	2.50	623981700	5128	163.52	119900	123000	119600	156000	84000	120000	121681.30	6.33	1895	121733	120866	120033	119166	118333	120450	118750	142	36000	5000	91200	100	1	2836300	3489	1.85	0.35	12	0.18	66578.00	352482.00	145700	20240605	-15.58	108100	20241115	13.78	123000	0.00	20250107	118000	4.24	20250103	145700	-15.58	20240605	108100	13.78	20241115	0.29	N	306200	5000	141 억	179672	N	N	0	N	N
112	20250107	101020	55	60.00	KOSPI		금속	N	N	N	Y	60	N	122400	2400	2	2.00	384945600	3178	101.34	119900	122800	119600	156000	84000	120000	121128.26	6.33	1039	121733	120866	120033	119166	118333	120450	118750	142	36000	5000	91200	100	1	2836300	3472	1.84	0.35	12	0.11	66578.00	352482.00	145700	20240605	-15.99	108100	20241115	13.23	122800	-0.33	20250107	118000	3.73	20250103	145700	-15.99	20240605	108100	13.23	20241115	0.29	N	306200	5000	141 억	179672	N	N	0	N	N
113	20250107	091024	55	60.00	KOSPI		금속	N	N	N	Y	60	N	120000	0	3	0.00	11764500	98	3.12	119900	120500	119700	156000	84000	120000	120045.92	6.33	8	121733	120866	120033	119166	118333	120450	118750	142	36000	5000	91200	100	1	2836300	3404	1.80	0.34	12	0.00	66578.00	352482.00	145700	20240605	-17.64	108100	20241115	11.01	121500	-1.23	20250102	118000	1.69	20250103	145700	-17.64	20240605	108100	11.01	20241115	0.29	N	306200	5000	141 억	179672	N	N	0	N	N
114	20250106	161007	55	60.00	KOSPI		금속	N	N	N	Y	60	N	120000	200	2	0.17	375106000	3126	115.95	120900	120900	119200	155700	83900	119800	119995.52	6.34	-268	122066	120932	119466	118332	116866	120200	117600	142	35900	5000	91040	100	1	2836300	3404	1.80	0.34	12	0.11	66578.00	352482.00	145700	20240605	-17.64	108100	20241115	11.01	121500	-1.23	20250102	118000	1.69	20250103	145700	-17.64	20240605	108100	11.01	20241115	0.30	N	306200	5000	141 억	179877	N	N	21	N	N
115	20250106	151005	55	60.00	KOSPI		금속	N	N	N	Y	60	N	120100	300	2	0.25	362862000	3024	112.17	120900	120900	119200	155700	83900	119800	119994.05	6.34	-218	122066	120932	119466	118332	116866	120200	117600	142	35900	5000	91040	100	1	2836300	3406	1.80	0.34	12	0.11	66578.00	352482.00	145700	20240605	-17.57	108100	20241115	11.10	121500	-1.15	20250102	118000	1.78	20250103	145700	-17.57	20240605	108100	11.10	20241115	0.30	N	306200	5000	141 억	179877	N	N	21	N	N
116	20250106	141007	55	60.00	KOSPI		금속	N	N	N	Y	60	N	120000	200	2	0.17	287493600	2396	88.87	120900	120900	119200	155700	83900	119800	119988.98	6.34	-148	122066	120932	119466	118332	116866	120200	117600	142	35900	5000	91040	100	1	2836300	3404	1.80	0.34	12	0.08	66578.00	352482.00	145700	20240605	-17.64	108100	20241115	11.01	121500	-1.23	20250102	118000	1.69	20250103	145700	-17.64	20240605	108100	11.01	20241115	0.30	N	306200	5000	141 억	179877	N	N	21	N	N
117	20250106	130955	55	60.00	KOSPI		금속	N	N	N	Y	60	N	120200	400	2	0.33	260245900	2169	80.45	120900	120900	119200	155700	83900	119800	119984.28	6.34	-66	122066	120932	119466	118332	116866	120200	117600	142	35900	5000	91040	100	1	2836300	3409	1.81	0.34	12	0.08	66578.00	352482.00	145700	20240605	-17.50	108100	20241115	11.19	121500	-1.07	20250102	118000	1.86	20250103	145700	-17.50	20240605	108100	11.19	20241115	0.30	N	306200	5000	141 억	179877	N	N	21	N	N
118	20250106	121004	55	60.00	KOSPI		금속	N	N	N	Y	60	N	120000	200	2	0.17	181993700	1517	56.27	120900	120900	119200	155700	83900	119800	119969.48	6.34	3	122066	120932	119466	118332	116866	120200	117600	142	35900	5000	91040	100	1	2836300	3404	1.80	0.34	12	0.05	66578.00	352482.00	145700	20240605	-17.64	108100	20241115	11.01	121500	-1.23	20250102	118000	1.69	20250103	145700	-17.64	20240605	108100	11.01	20241115	0.30	N	306200	5000	141 억	179877	N	N	21	N	N
119	20250106	111001	55	60.00	KOSPI		금속	N	N	N	Y	60	N	120100	300	2	0.25	88269900	736	27.30	120900	120900	119200	155700	83900	119800	119931.93	6.34	49	122066	120932	119466	118332	116866	120200	117600	142	35900	5000	91040	100	1	2836300	3406	1.80	0.34	12	0.03	66578.00	352482.00	145700	20240605	-17.57	108100	20241115	11.10	121500	-1.15	20250102	118000	1.78	20250103	145700	-17.57	20240605	108100	11.10	20241115	0.30	N	306200	5000	141 억	179877	N	N	21	N	N
120	20250106	100957	55	60.00	KOSPI		금속	N	N	N	Y	60	N	120000	200	2	0.17	60535300	505	18.73	120900	120900	119200	155700	83900	119800	119871.88	6.34	35	122066	120932	119466	118332	116866	120200	117600	142	35900	5000	91040	100	1	2836300	3404	1.80	0.34	12	0.02	66578.00	352482.00	145700	20240605	-17.64	108100	20241115	11.01	121500	-1.23	20250102	118000	1.69	20250103	145700	-17.64	20240605	108100	11.01	20241115	0.30	N	306200	5000	141 억	179877	N	N	21	N	N
121	20250106	090958	55	60.00	KOSPI		금속	N	N	N	Y	60	N	119900	100	2	0.08	1323800	11	0.41	120900	120900	119900	155700	83900	119800	120345.45	6.34	-3	122066	120932	119466	118332	116866	120200	117600	142	35900	5000	91040	100	1	2836300	3401	1.80	0.34	12	0.00	66578.00	352482.00	145700	20240605	-17.71	108100	20241115	10.92	121500	-1.32	20250102	118000	1.61	20250103	145700	-17.71	20240605	108100	10.92	20241115	0.30	N	306200	5000	141 억	179877	N	N	21	N	N
122	20250103	160954	55	60.00	KOSPI		금속	N	N	N	Y	60	N	119800	1000	2	0.84	322898400	2696	80.89	120600	120600	118000	154400	83200	118800	119769.44	6.35	-173	122733	120766	119533	117566	116333	120150	116950	142	35600	5000	90280	100	1	2836300	3398	1.80	0.34	12	0.10	66578.00	352482.00	145700	20240605	-17.78	108100	20241115	10.82	121500	-1.40	20250102	118000	1.53	20250103	145700	-17.78	20240605	108100	10.82	20241115	0.30	N	306200	5000	141 억	180004	N	N	21	N	N
123	20250103	150956	55	60.00	KOSPI		금속	N	N	N	Y	60	N	119600	800	2	0.67	316549600	2643	79.30	120600	120600	118000	154400	83200	118800	119769.05	6.35	-179	122733	120766	119533	117566	116333	120150	116950	142	35600	5000	90280	100	1	2836300	3392	1.80	0.34	12	0.09	66578.00	352482.00	145700	20240605	-17.91	108100	20241115	10.64	121500	-1.56	20250102	118000	1.36	20250103	145700	-17.91	20240605	108100	10.64	20241115	0.30	N	306200	5000	141 억	180004	N	N	0	N	N
124	20250103	140957	55	60.00	KOSPI		금속	N	N	N	Y	60	N	120000	1200	2	1.01	297851600	2487	74.62	120600	120600	118000	154400	83200	118800	119763.41	6.35	-195	122733	120766	119533	117566	116333	120150	116950	142	35600	5000	90280	100	1	2836300	3404	1.80	0.34	12	0.09	66578.00	352482.00	145700	20240605	-17.64	108100	20241115	11.01	121500	-1.23	20250102	118000	1.69	20250103	145700	-17.64	20240605	108100	11.01	20241115	0.30	N	306200	5000	141 억	180004	N	N	0	N	N
125	20250103	130957	55	60.00	KOSPI		금속	N	N	N	Y	60	N	119800	1000	2	0.84	235089300	1964	58.93	120600	120600	118000	154400	83200	118800	119699.24	6.35	-164	122733	120766	119533	117566	116333	120150	116950	142	35600	5000	90280	100	1	2836300	3398	1.80	0.34	12	0.07	66578.00	352482.00	145700	20240605	-17.78	108100	20241115	10.82	121500	-1.40	20250102	118000	1.53	20250103	145700	-17.78	20240605	108100	10.82	20241115	0.30	N	306200	5000	141 억	180004	N	N	0	N	N
126	20250103	120956	55	60.00	KOSPI		금속	N	N	N	Y	60	N	119700	900	2	0.76	222872700	1862	55.87	120600	120600	118000	154400	83200	118800	119695.33	6.35	-162	122733	120766	119533	117566	116333	120150	116950	142	35600	5000	90280	100	1	2836300	3395	1.80	0.34	12	0.07	66578.00	352482.00	145700	20240605	-17.84	108100	20241115	10.73	121500	-1.48	20250102	118000	1.44	20250103	145700	-17.84	20240605	108100	10.73	20241115	0.30	N	306200	5000	141 억	180004	N	N	0	N	N
127	20250103	110956	55	60.00	KOSPI		금속	N	N	N	Y	60	N	119900	1100	2	0.93	153259900	1280	38.40	120600	120600	118000	154400	83200	118800	119734.30	6.35	-135	122733	120766	119533	117566	116333	120150	116950	142	35600	5000	90280	100	1	2836300	3401	1.80	0.34	12	0.05	66578.00	352482.00	145700	20240605	-17.71	108100	20241115	10.92	121500	-1.32	20250102	118000	1.61	20250103	145700	-17.71	20240605	108100	10.92	20241115	0.30	N	306200	5000	141 억	180004	N	N	0	N	N
128	20250103	100954	55	60.00	KOSPI		금속	N	N	N	Y	60	N	119600	800	2	0.67	86272800	720	21.60	120600	120600	118000	154400	83200	118800	119823.33	6.35	-125	122733	120766	119533	117566	116333	120150	116950	142	35600	5000	90280	100	1	2836300	3392	1.80	0.34	12	0.03	66578.00	352482.00	145700	20240605	-17.91	108100	20241115	10.64	121500	-1.56	20250102	118000	1.36	20250103	145700	-17.91	20240605	108100	10.64	20241115	0.30	N	306200	5000	141 억	180004	N	N	0	N	N
129	20250103	090956	55	60.00	KOSPI		금속	N	N	N	Y	60	N	120100	1300	2	1.09	9798600	82	2.46	120600	120600	118000	154400	83200	118800	119495.12	6.35	6	122733	120766	119533	117566	116333	120150	116950	142	35600	5000	90280	100	1	2836300	3406	1.80	0.34	12	0.00	66578.00	352482.00	145700	20240605	-17.57	108100	20241115	11.10	121500	-1.15	20250102	118000	1.78	20250103	145700	-17.57	20240605	108100	11.10	20241115	0.30	N	306200	5000	141 억	180004	N	N	0	N	N
130	20250102	160945	55	60.00	KOSPI		금속	N	N	N	Y	60	N	118800	-1900	5	-1.57	393562600	3279	62.27	120500	121500	118300	156900	84500	120700	120025.19	6.38	-644	124433	122566	119733	117866	115033	123500	118800	142	36200	5000	91730	100	1	2836300	3370	1.78	0.34	12	0.12	66578.00	352482.00	145700	20240605	-18.46	108100	20241115	9.90	121500	-2.22	20250102	118300	0.42	20250102	145700	-18.46	20240605	108100	9.90	20241115	0.30	N	306200	5000	141 억	180862	N	N	35	N	N
131	20250102	150946	55	60.00	KOSPI		금속	N	N	N	Y	60	N	119500	-1200	5	-0.99	375305300	3126	59.36	120500	121500	118300	156900	84500	120700	120059.28	6.38	-645	124433	122566	119733	117866	115033	123500	118800	142	36200	5000	91730	100	1	2836300	3389	1.79	0.34	12	0.11	66578.00	352482.00	145700	20240605	-17.98	108100	20241115	10.55	121500	-1.65	20250102	118300	1.01	20250102	145700	-17.98	20240605	108100	10.55	20241115	0.30	N	306200	5000	141 억	180862	N	N	35	N	N
132	20250102	140944	55	60.00	KOSPI		금속	N	N	N	Y	60	N	120000	-700	5	-0.58	339796400	2830	53.74	120500	121500	118300	156900	84500	120700	120069.40	6.38	-732	124433	122566	119733	117866	115033	123500	118800	142	36200	5000	91730	100	1	2836300	3404	1.80	0.34	12	0.10	66578.00	352482.00	145700	20240605	-17.64	108100	20241115	11.01	121500	-1.23	20250102	118300	1.44	20250102	145700	-17.64	20240605	108100	11.01	20241115	0.30	N	306200	5000	141 억	180862	N	N	35	N	N
133	20250102	130948	55	60.00	KOSPI		금속	N	N	N	Y	60	N	119700	-1000	5	-0.83	245964100	2045	38.83	120500	121500	119200	156900	84500	120700	120275.84	6.38	-492	124433	122566	119733	117866	115033	123500	118800	142	36200	5000	91730	100	1	2836300	3395	1.80	0.34	12	0.07	66578.00	352482.00	145700	20240605	-17.84	108100	20241115	10.73	121500	-1.48	20250102	119200	0.42	20250102	145700	-17.84	20240605	108100	10.73	20241115	0.30	N	306200	5000	141 억	180862	N	N	35	N	N
134	20250102	120944	55	60.00	KOSPI		금속	N	N	N	Y	60	N	120000	-700	5	-0.58	212427500	1765	33.52	120500	121500	119200	156900	84500	120700	120355.52	6.38	-412	124433	122566	119733	117866	115033	123500	118800	142	36200	5000	91730	100	1	2836300	3404	1.80	0.34	12	0.06	66578.00	352482.00	145700	20240605	-17.64	108100	20241115	11.01	121500	-1.23	20250102	119200	0.67	20250102	145700	-17.64	20240605	108100	11.01	20241115	0.30	N	306200	5000	141 억	180862	N	N	35	N	N
135	20250102	110936	55	60.00	KOSPI		금속	N	N	N	Y	60	N	120400	-300	5	-0.25	91064100	754	14.32	120500	121500	120100	156900	84500	120700	120774.67	6.38	-241	124433	122566	119733	117866	115033	123500	118800	142	36200	5000	91730	100	1	2836300	3415	1.81	0.34	12	0.03	66578.00	352482.00	145700	20240605	-17.36	108100	20241115	11.38	121500	-0.91	20250102	120100	0.25	20250102	145700	-17.36	20240605	108100	11.38	20241115	0.30	N	306200	5000	141 억	180862	N	N	35	N	N
136	20250102	100943	55	60.00	KOSPI		금속	N	N	N	Y	60	N	121400	700	2	0.58	23560600	195	3.70	120500	121500	120100	156900	84500	120700	120823.59	6.38	-114	124433	122566	119733	117866	115033	123500	118800	142	36200	5000	91730	100	1	2836300	3443	1.82	0.34	12	0.01	66578.00	352482.00	145700	20240605	-16.68	108100	20241115	12.30	121500	-0.08	20250102	120100	1.08	20250102	145700	-16.68	20240605	108100	12.30	20241115	0.30	N	306200	5000	141 억	180862	N	N	35	N	N
137	20250102	090933	55	60.00	KOSPI		금속	N	N	N	Y	60	N	120700	0	3	0.00	0	0	0.00	0	0	0	156900	84500	120700	0.00	6.38	0	124433	122566	119733	117866	115033	123500	118800	142	36200	5000	91730	100	1	2836300	3423	1.81	0.34	12	0.00	66578.00	352482.00	145700	20240605	-17.16	108100	20241115	11.66	0	0.00	0	0	0.00	0	145700	-17.16	20240605	108100	11.66	20241115	0.30	N	306200	5000	141 억	180862	N	N	35	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History