KissMeData/058430/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160600	55	60.00	KOSPI	금속	N	N	N	Y	60	N	28750	-50	5	-0.17	303769750	10531	78.50	28650	29300	28600	37400	20200	28800	28845.32	2.35	772	29633	29216	28983	28566	28333	29100	28450	300	8600	5000	20160	50	1	6000000	1725	6.96	0.48	12	0.18	4128.00	59840.00	55100	20240605	-47.82	25500	20241209	12.75	30800	-6.66	20250110	27650	3.98	20250102	55100	-47.82	20240605	25500	12.75	20241209	1.64	N	058430	5000	300 억	140914	N	N	1607	N	N
3	20250124	150559	55	60.00	KOSPI	금속	N	N	N	Y	60	N	28900	100	2	0.35	279992850	9705	72.34	28650	29300	28600	37400	20200	28800	28850.37	2.35	622	29633	29216	28983	28566	28333	29100	28450	300	8600	5000	20160	50	1	6000000	1734	7.00	0.48	12	0.16	4128.00	59840.00	55100	20240605	-47.55	25500	20241209	13.33	30800	-6.17	20250110	27650	4.52	20250102	55100	-47.55	20240605	25500	13.33	20241209	1.64	N	058430	5000	300 억	140914	N	N	125	N	N
4	20250124	140558	55	60.00	KOSPI	금속	N	N	N	Y	60	N	28750	-50	5	-0.17	254579000	8824	65.78	28650	29300	28600	37400	20200	28800	28850.75	2.35	560	29633	29216	28983	28566	28333	29100	28450	300	8600	5000	20160	50	1	6000000	1725	6.96	0.48	12	0.15	4128.00	59840.00	55100	20240605	-47.82	25500	20241209	12.75	30800	-6.66	20250110	27650	3.98	20250102	55100	-47.82	20240605	25500	12.75	20241209	1.64	N	058430	5000	300 억	140914	N	N	125	N	N
5	20250124	130600	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29050	250	2	0.87	194487150	6737	50.22	28650	29300	28600	37400	20200	28800	28868.51	2.35	8	29633	29216	28983	28566	28333	29100	28450	300	8600	5000	20160	50	1	6000000	1743	7.04	0.49	12	0.11	4128.00	59840.00	55100	20240605	-47.28	25500	20241209	13.92	30800	-5.68	20250110	27650	5.06	20250102	55100	-47.28	20240605	25500	13.92	20241209	1.64	N	058430	5000	300 억	140914	N	N	125	N	N
6	20250124	120557	55	60.00	KOSPI	금속	N	N	N	Y	60	N	28950	150	2	0.52	153811500	5332	39.75	28650	29300	28600	37400	20200	28800	28846.87	2.35	-248	29633	29216	28983	28566	28333	29100	28450	300	8600	5000	20160	50	1	6000000	1737	7.01	0.48	12	0.09	4128.00	59840.00	55100	20240605	-47.46	25500	20241209	13.53	30800	-6.01	20250110	27650	4.70	20250102	55100	-47.46	20240605	25500	13.53	20241209	1.64	N	058430	5000	300 억	140914	N	N	125	N	N
7	20250124	110559	55	60.00	KOSPI	금속	N	N	N	Y	60	N	28750	-50	5	-0.17	96672950	3349	24.96	28650	29300	28600	37400	20200	28800	28866.21	2.35	-759	29633	29216	28983	28566	28333	29100	28450	300	8600	5000	20160	50	1	6000000	1725	6.96	0.48	12	0.06	4128.00	59840.00	55100	20240605	-47.82	25500	20241209	12.75	30800	-6.66	20250110	27650	3.98	20250102	55100	-47.82	20240605	25500	12.75	20241209	1.64	N	058430	5000	300 억	140914	N	N	125	N	N
8	20250124	100556	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29100	300	2	1.04	69635950	2411	17.97	28650	29300	28600	37400	20200	28800	28882.60	2.35	-606	29633	29216	28983	28566	28333	29100	28450	300	8600	5000	20160	50	1	6000000	1746	7.05	0.49	12	0.04	4128.00	59840.00	55100	20240605	-47.19	25500	20241209	14.12	30800	-5.52	20250110	27650	5.24	20250102	55100	-47.19	20240605	25500	14.12	20241209	1.64	N	058430	5000	300 억	140914	N	N	125	N	N
9	20250124	090600	55	60.00	KOSPI	금속	N	N	N	Y	60	N	28650	-150	5	-0.52	7557050	263	1.96	28650	28800	28650	37400	20200	28800	28734.03	2.35	-225	29633	29216	28983	28566	28333	29100	28450	300	8600	5000	20160	50	1	6000000	1719	6.94	0.48	12	0.00	4128.00	59840.00	55100	20240605	-48.00	25500	20241209	12.35	30800	-6.98	20250110	27650	3.62	20250102	55100	-48.00	20240605	25500	12.35	20241209	1.64	N	058430	5000	300 억	140914	N	N	125	N	N
10	20250123	160558	55	60.00	KOSPI	금속	N	N	N	Y	60	N	28800	-600	5	-2.04	386874450	13376	109.77	29400	29400	28750	38200	20600	29400	28923.03	2.45	-6212	30266	29832	29466	29032	28666	30050	29250	300	8800	5000	20580	50	1	6000000	1728	6.98	0.48	12	0.22	4128.00	59840.00	55100	20240605	-47.73	25500	20241209	12.94	30800	-6.49	20250110	27650	4.16	20250102	55100	-47.73	20240605	25500	12.94	20241209	1.63	N	058430	5000	300 억	147084	N	N	125	N	N
11	20250123	150556	55	60.00	KOSPI	금속	N	N	N	Y	60	N	28750	-650	5	-2.21	356755950	12330	101.19	29400	29400	28750	38200	20600	29400	28933.98	2.45	-5541	30266	29832	29466	29032	28666	30050	29250	300	8800	5000	20580	50	1	6000000	1725	6.96	0.48	12	0.21	4128.00	59840.00	55100	20240605	-47.82	25500	20241209	12.75	30800	-6.66	20250110	27650	3.98	20250102	55100	-47.82	20240605	25500	12.75	20241209	1.63	N	058430	5000	300 억	147084	N	N	100	N	N
12	20250123	140557	55	60.00	KOSPI	금속	N	N	N	Y	60	N	28800	-600	5	-2.04	339595600	11734	96.30	29400	29400	28750	38200	20600	29400	28941.16	2.45	-5214	30266	29832	29466	29032	28666	30050	29250	300	8800	5000	20580	50	1	6000000	1728	6.98	0.48	12	0.20	4128.00	59840.00	55100	20240605	-47.73	25500	20241209	12.94	30800	-6.49	20250110	27650	4.16	20250102	55100	-47.73	20240605	25500	12.94	20241209	1.63	N	058430	5000	300 억	147084	N	N	100	N	N
13	20250123	130555	55	60.00	KOSPI	금속	N	N	N	Y	60	N	28800	-600	5	-2.04	321355800	11101	91.10	29400	29400	28750	38200	20600	29400	28948.37	2.45	-4904	30266	29832	29466	29032	28666	30050	29250	300	8800	5000	20580	50	1	6000000	1728	6.98	0.48	12	0.19	4128.00	59840.00	55100	20240605	-47.73	25500	20241209	12.94	30800	-6.49	20250110	27650	4.16	20250102	55100	-47.73	20240605	25500	12.94	20241209	1.63	N	058430	5000	300 억	147084	N	N	100	N	N
14	20250123	120556	55	60.00	KOSPI	금속	N	N	N	Y	60	N	28850	-550	5	-1.87	268773400	9276	76.13	29400	29400	28800	38200	20600	29400	28975.14	2.45	-3382	30266	29832	29466	29032	28666	30050	29250	300	8800	5000	20580	50	1	6000000	1731	6.99	0.48	12	0.15	4128.00	59840.00	55100	20240605	-47.64	25500	20241209	13.14	30800	-6.33	20250110	27650	4.34	20250102	55100	-47.64	20240605	25500	13.14	20241209	1.63	N	058430	5000	300 억	147084	N	N	100	N	N
15	20250123	110551	55	60.00	KOSPI	금속	N	N	N	Y	60	N	28950	-450	5	-1.53	255542750	8818	72.37	29400	29400	28800	38200	20600	29400	28979.67	2.45	-3266	30266	29832	29466	29032	28666	30050	29250	300	8800	5000	20580	50	1	6000000	1737	7.01	0.48	12	0.15	4128.00	59840.00	55100	20240605	-47.46	25500	20241209	13.53	30800	-6.01	20250110	27650	4.70	20250102	55100	-47.46	20240605	25500	13.53	20241209	1.63	N	058430	5000	300 억	147084	N	N	100	N	N
16	20250123	100555	55	60.00	KOSPI	금속	N	N	N	Y	60	N	28900	-500	5	-1.70	203658550	7021	57.62	29400	29400	28800	38200	20600	29400	29007.06	2.45	-3205	30266	29832	29466	29032	28666	30050	29250	300	8800	5000	20580	50	1	6000000	1734	7.00	0.48	12	0.12	4128.00	59840.00	55100	20240605	-47.55	25500	20241209	13.33	30800	-6.17	20250110	27650	4.52	20250102	55100	-47.55	20240605	25500	13.33	20241209	1.63	N	058430	5000	300 억	147084	N	N	100	N	N
17	20250123	090555	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29050	-350	5	-1.19	38993450	1337	10.97	29400	29400	29050	38200	20600	29400	29164.88	2.45	-1295	30266	29832	29466	29032	28666	30050	29250	300	8800	5000	20580	50	1	6000000	1743	7.04	0.49	12	0.02	4128.00	59840.00	55100	20240605	-47.28	25500	20241209	13.92	30800	-5.68	20250110	27650	5.06	20250102	55100	-47.28	20240605	25500	13.92	20241209	1.63	N	058430	5000	300 억	147084	N	N	100	N	N
18	20250122	160552	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29400	100	2	0.34	357306950	12072	113.24	29100	29900	29100	38050	20550	29300	29597.99	2.44	387	30500	29900	29500	28900	28500	29700	28700	300	8750	5000	20510	50	1	6000000	1764	7.12	0.49	12	0.20	4128.00	59840.00	55100	20240605	-46.64	25500	20241209	15.29	30800	-4.55	20250110	27650	6.33	20250102	55100	-46.64	20240605	25500	15.29	20241209	1.64	N	058430	5000	300 억	146529	N	N	100	N	N
19	20250122	150552	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29450	150	2	0.51	342004650	11552	108.36	29100	29900	29100	38050	20550	29300	29605.67	2.44	346	30500	29900	29500	28900	28500	29700	28700	300	8750	5000	20510	50	1	6000000	1767	7.13	0.49	12	0.19	4128.00	59840.00	55100	20240605	-46.55	25500	20241209	15.49	30800	-4.38	20250110	27650	6.51	20250102	55100	-46.55	20240605	25500	15.49	20241209	1.64	N	058430	5000	300 억	146529	N	N	421	N	N
20	20250122	140551	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29450	150	2	0.51	323946900	10939	102.61	29100	29900	29100	38050	20550	29300	29613.94	2.44	395	30500	29900	29500	28900	28500	29700	28700	300	8750	5000	20510	50	1	6000000	1767	7.13	0.49	12	0.18	4128.00	59840.00	55100	20240605	-46.55	25500	20241209	15.49	30800	-4.38	20250110	27650	6.51	20250102	55100	-46.55	20240605	25500	15.49	20241209	1.64	N	058430	5000	300 억	146529	N	N	421	N	N
21	20250122	130553	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29400	100	2	0.34	297858950	10052	94.29	29100	29900	29100	38050	20550	29300	29631.81	2.44	206	30500	29900	29500	28900	28500	29700	28700	300	8750	5000	20510	50	1	6000000	1764	7.12	0.49	12	0.17	4128.00	59840.00	55100	20240605	-46.64	25500	20241209	15.29	30800	-4.55	20250110	27650	6.33	20250102	55100	-46.64	20240605	25500	15.29	20241209	1.64	N	058430	5000	300 억	146529	N	N	421	N	N
22	20250122	120551	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29400	100	2	0.34	280988650	9478	88.90	29100	29900	29100	38050	20550	29300	29646.41	2.44	323	30500	29900	29500	28900	28500	29700	28700	300	8750	5000	20510	50	1	6000000	1764	7.12	0.49	12	0.16	4128.00	59840.00	55100	20240605	-46.64	25500	20241209	15.29	30800	-4.55	20250110	27650	6.33	20250102	55100	-46.64	20240605	25500	15.29	20241209	1.64	N	058430	5000	300 억	146529	N	N	421	N	N
23	20250122	110552	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29650	350	2	1.19	220996800	7447	69.85	29100	29900	29100	38050	20550	29300	29675.95	2.44	110	30500	29900	29500	28900	28500	29700	28700	300	8750	5000	20510	50	1	6000000	1779	7.18	0.50	12	0.12	4128.00	59840.00	55100	20240605	-46.19	25500	20241209	16.27	30800	-3.73	20250110	27650	7.23	20250102	55100	-46.19	20240605	25500	16.27	20241209	1.64	N	058430	5000	300 억	146529	N	N	421	N	N
24	20250122	100552	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29400	100	2	0.34	44642200	1522	14.28	29100	29450	29100	38050	20550	29300	29331.27	2.44	-54	30500	29900	29500	28900	28500	29700	28700	300	8750	5000	20510	50	1	6000000	1764	7.12	0.49	12	0.03	4128.00	59840.00	55100	20240605	-46.64	25500	20241209	15.29	30800	-4.55	20250110	27650	6.33	20250102	55100	-46.64	20240605	25500	15.29	20241209	1.64	N	058430	5000	300 억	146529	N	N	421	N	N
25	20250122	090553	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29300	0	3	0.00	3788400	130	1.22	29100	29450	29100	38050	20550	29300	29141.54	2.44	-19	30500	29900	29500	28900	28500	29700	28700	300	8750	5000	20510	50	1	6000000	1758	7.10	0.49	12	0.00	4128.00	59840.00	55100	20240605	-46.82	25500	20241209	14.90	30800	-4.87	20250110	27650	5.97	20250102	55100	-46.82	20240605	25500	14.90	20241209	1.64	N	058430	5000	300 억	146529	N	N	421	N	N
26	20250121	160548	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29300	-650	5	-2.17	313321350	10661	71.25	29800	30100	29100	38900	21000	29950	29389.49	2.51	-4599	31183	30566	29833	29216	28483	30875	29525	300	8950	5000	20960	50	1	6000000	1758	7.10	0.49	12	0.18	4128.00	59840.00	55100	20240605	-46.82	25500	20241209	14.90	30800	-4.87	20250110	27650	5.97	20250102	55100	-46.82	20240605	25500	14.90	20241209	1.62	N	058430	5000	300 억	150822	N	N	421	N	N
27	20250121	150551	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29300	-650	5	-2.17	288844600	9825	65.66	29800	30100	29100	38900	21000	29950	29398.94	2.51	-4419	31183	30566	29833	29216	28483	30875	29525	300	8950	5000	20960	50	1	6000000	1758	7.10	0.49	12	0.16	4128.00	59840.00	55100	20240605	-46.82	25500	20241209	14.90	30800	-4.87	20250110	27650	5.97	20250102	55100	-46.82	20240605	25500	14.90	20241209	1.62	N	058430	5000	300 억	150822	N	N	93	N	N
28	20250121	140551	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29350	-600	5	-2.00	273538100	9303	62.17	29800	30100	29100	38900	21000	29950	29403.21	2.51	-4367	31183	30566	29833	29216	28483	30875	29525	300	8950	5000	20960	50	1	6000000	1761	7.11	0.49	12	0.16	4128.00	59840.00	55100	20240605	-46.73	25500	20241209	15.10	30800	-4.71	20250110	27650	6.15	20250102	55100	-46.73	20240605	25500	15.10	20241209	1.62	N	058430	5000	300 억	150822	N	N	93	N	N
29	20250121	130549	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29350	-600	5	-2.00	261794500	8903	59.50	29800	30100	29100	38900	21000	29950	29405.20	2.51	-4330	31183	30566	29833	29216	28483	30875	29525	300	8950	5000	20960	50	1	6000000	1761	7.11	0.49	12	0.15	4128.00	59840.00	55100	20240605	-46.73	25500	20241209	15.10	30800	-4.71	20250110	27650	6.15	20250102	55100	-46.73	20240605	25500	15.10	20241209	1.62	N	058430	5000	300 억	150822	N	N	93	N	N
30	20250121	120541	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29250	-700	5	-2.34	250643250	8523	56.96	29800	30100	29100	38900	21000	29950	29407.87	2.51	-4291	31183	30566	29833	29216	28483	30875	29525	300	8950	5000	20960	50	1	6000000	1755	7.09	0.49	12	0.14	4128.00	59840.00	55100	20240605	-46.91	25500	20241209	14.71	30800	-5.03	20250110	27650	5.79	20250102	55100	-46.91	20240605	25500	14.71	20241209	1.62	N	058430	5000	300 억	150822	N	N	93	N	N
31	20250121	110524	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29250	-700	5	-2.34	211637100	7186	48.03	29800	30100	29150	38900	21000	29950	29451.31	2.51	-3485	31183	30566	29833	29216	28483	30875	29525	300	8950	5000	20960	50	1	6000000	1755	7.09	0.49	12	0.12	4128.00	59840.00	55100	20240605	-46.91	25500	20241209	14.71	30800	-5.03	20250110	27650	5.79	20250102	55100	-46.91	20240605	25500	14.71	20241209	1.62	N	058430	5000	300 억	150822	N	N	93	N	N
32	20250121	100519	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29300	-650	5	-2.17	156499850	5300	35.42	29800	30100	29300	38900	21000	29950	29528.27	2.51	-2668	31183	30566	29833	29216	28483	30875	29525	300	8950	5000	20960	50	1	6000000	1758	7.10	0.49	12	0.09	4128.00	59840.00	55100	20240605	-46.82	25500	20241209	14.90	30800	-4.87	20250110	27650	5.97	20250102	55100	-46.82	20240605	25500	14.90	20241209	1.62	N	058430	5000	300 억	150822	N	N	93	N	N
33	20250121	090550	55	60.00	KOSPI	금속	N	N	N	Y	60	N	30100	150	2	0.50	7660000	257	1.72	29800	30100	29750	38900	21000	29950	29805.45	2.51	73	31183	30566	29833	29216	28483	30875	29525	300	8950	5000	20960	50	1	6000000	1806	7.29	0.50	12	0.00	4128.00	59840.00	55100	20240605	-45.37	25500	20241209	18.04	30800	-2.27	20250110	27650	8.86	20250102	55100	-45.37	20240605	25500	18.04	20241209	1.62	N	058430	5000	300 억	150822	N	N	93	N	N
34	20250120	160547	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29950	600	2	2.04	445534500	14923	230.44	29650	30450	29100	38150	20550	29350	29855.50	2.46	2491	31550	30450	29650	28550	27750	31000	29100	300	8800	5000	20540	50	1	6000000	1797	7.26	0.50	12	0.25	4128.00	59840.00	55100	20240605	-45.64	25500	20241209	17.45	30800	-2.76	20250110	27650	8.32	20250102	55100	-45.64	20240605	25500	17.45	20241209	1.63	N	058430	5000	300 억	147690	N	N	93	N	N
35	20250120	150550	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29900	550	2	1.87	428067650	14338	221.40	29650	30450	29100	38150	20550	29350	29855.46	2.46	2519	31550	30450	29650	28550	27750	31000	29100	300	8800	5000	20540	50	1	6000000	1794	7.24	0.50	12	0.24	4128.00	59840.00	55100	20240605	-45.74	25500	20241209	17.25	30800	-2.92	20250110	27650	8.14	20250102	55100	-45.74	20240605	25500	17.25	20241209	1.63	N	058430	5000	300 억	147690	N	N	284	N	N
36	20250120	140547	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29950	600	2	2.04	402257050	13477	208.11	29650	30450	29100	38150	20550	29350	29847.67	2.46	2659	31550	30450	29650	28550	27750	31000	29100	300	8800	5000	20540	50	1	6000000	1797	7.26	0.50	12	0.22	4128.00	59840.00	55100	20240605	-45.64	25500	20241209	17.45	30800	-2.76	20250110	27650	8.32	20250102	55100	-45.64	20240605	25500	17.45	20241209	1.63	N	058430	5000	300 억	147690	N	N	284	N	N
37	20250120	130547	55	60.00	KOSPI	금속	N	N	N	Y	60	N	30200	850	2	2.90	357727950	11991	185.16	29650	30450	29100	38150	20550	29350	29833.04	2.46	2553	31550	30450	29650	28550	27750	31000	29100	300	8800	5000	20540	50	1	6000000	1812	7.32	0.50	12	0.20	4128.00	59840.00	55100	20240605	-45.19	25500	20241209	18.43	30800	-1.95	20250110	27650	9.22	20250102	55100	-45.19	20240605	25500	18.43	20241209	1.63	N	058430	5000	300 억	147690	N	N	284	N	N
38	20250120	120549	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29750	400	2	1.36	191991600	6469	99.89	29650	29900	29100	38150	20550	29350	29678.71	2.46	1781	31550	30450	29650	28550	27750	31000	29100	300	8800	5000	20540	50	1	6000000	1785	7.21	0.50	12	0.11	4128.00	59840.00	55100	20240605	-46.01	25500	20241209	16.67	30800	-3.41	20250110	27650	7.59	20250102	55100	-46.01	20240605	25500	16.67	20241209	1.63	N	058430	5000	300 억	147690	N	N	284	N	N
39	20250120	110550	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29700	350	2	1.19	145314500	4897	75.62	29650	29900	29100	38150	20550	29350	29674.19	2.46	1048	31550	30450	29650	28550	27750	31000	29100	300	8800	5000	20540	50	1	6000000	1782	7.19	0.50	12	0.08	4128.00	59840.00	55100	20240605	-46.10	25500	20241209	16.47	30800	-3.57	20250110	27650	7.41	20250102	55100	-46.10	20240605	25500	16.47	20241209	1.63	N	058430	5000	300 억	147690	N	N	284	N	N
40	20250120	100549	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29600	250	2	0.85	116145100	3911	60.39	29650	29900	29100	38150	20550	29350	29697.03	2.46	1564	31550	30450	29650	28550	27750	31000	29100	300	8800	5000	20540	50	1	6000000	1776	7.17	0.49	12	0.07	4128.00	59840.00	55100	20240605	-46.28	25500	20241209	16.08	30800	-3.90	20250110	27650	7.05	20250102	55100	-46.28	20240605	25500	16.08	20241209	1.63	N	058430	5000	300 억	147690	N	N	284	N	N
41	20250120	090549	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29400	50	2	0.17	9012450	306	4.73	29650	29650	29350	38150	20550	29350	29452.45	2.46	1	31550	30450	29650	28550	27750	31000	29100	300	8800	5000	20540	50	1	6000000	1764	7.12	0.49	12	0.01	4128.00	59840.00	55100	20240605	-46.64	25500	20241209	15.29	30800	-4.55	20250110	27650	6.33	20250102	55100	-46.64	20240605	25500	15.29	20241209	1.63	N	058430	5000	300 억	147690	N	N	284	N	N
42	20250117	160546	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29350	250	2	0.86	189884350	6466	105.79	28850	30750	28850	37800	20400	29100	29366.64	2.47	-640	29966	29532	29316	28882	28666	29425	28775	300	8700	5000	20370	50	1	6000000	1761	7.11	0.49	12	0.11	4128.00	59840.00	55100	20240605	-46.73	25500	20241209	15.10	30800	-4.71	20250110	27650	6.15	20250102	55100	-46.73	20240605	25500	15.10	20241209	1.62	N	058430	5000	300 억	148383	N	N	284	N	N
43	20250117	150548	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29400	300	2	1.03	179535200	6114	100.03	28850	30750	28850	37800	20400	29100	29364.61	2.47	-622	29966	29532	29316	28882	28666	29425	28775	300	8700	5000	20370	50	1	6000000	1764	7.12	0.49	12	0.10	4128.00	59840.00	55100	20240605	-46.64	25500	20241209	15.29	30800	-4.55	20250110	27650	6.33	20250102	55100	-46.64	20240605	25500	15.29	20241209	1.62	N	058430	5000	300 억	148383	N	N	78	N	N
44	20250117	140548	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29350	250	2	0.86	165770900	5645	92.36	28850	30750	28850	37800	20400	29100	29365.97	2.47	-616	29966	29532	29316	28882	28666	29425	28775	300	8700	5000	20370	50	1	6000000	1761	7.11	0.49	12	0.09	4128.00	59840.00	55100	20240605	-46.73	25500	20241209	15.10	30800	-4.71	20250110	27650	6.15	20250102	55100	-46.73	20240605	25500	15.10	20241209	1.62	N	058430	5000	300 억	148383	N	N	78	N	N
45	20250117	130548	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29350	250	2	0.86	142675600	4858	79.48	28850	30750	28850	37800	20400	29100	29369.21	2.47	-431	29966	29532	29316	28882	28666	29425	28775	300	8700	5000	20370	50	1	6000000	1761	7.11	0.49	12	0.08	4128.00	59840.00	55100	20240605	-46.73	25500	20241209	15.10	30800	-4.71	20250110	27650	6.15	20250102	55100	-46.73	20240605	25500	15.10	20241209	1.62	N	058430	5000	300 억	148383	N	N	78	N	N
46	20250117	120548	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29400	300	2	1.03	131755600	4486	73.40	28850	30750	28850	37800	20400	29100	29370.40	2.47	-362	29966	29532	29316	28882	28666	29425	28775	300	8700	5000	20370	50	1	6000000	1764	7.12	0.49	12	0.07	4128.00	59840.00	55100	20240605	-46.64	25500	20241209	15.29	30800	-4.55	20250110	27650	6.33	20250102	55100	-46.64	20240605	25500	15.29	20241209	1.62	N	058430	5000	300 억	148383	N	N	78	N	N
47	20250117	110548	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29350	250	2	0.86	101197600	3445	56.36	28850	30750	28850	37800	20400	29100	29375.21	2.47	-288	29966	29532	29316	28882	28666	29425	28775	300	8700	5000	20370	50	1	6000000	1761	7.11	0.49	12	0.06	4128.00	59840.00	55100	20240605	-46.73	25500	20241209	15.10	30800	-4.71	20250110	27650	6.15	20250102	55100	-46.73	20240605	25500	15.10	20241209	1.62	N	058430	5000	300 억	148383	N	N	78	N	N
48	20250117	100549	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29500	400	2	1.37	83005050	2825	46.22	28850	30750	28850	37800	20400	29100	29382.32	2.47	-340	29966	29532	29316	28882	28666	29425	28775	300	8700	5000	20370	50	1	6000000	1770	7.15	0.49	12	0.05	4128.00	59840.00	55100	20240605	-46.46	25500	20241209	15.69	30800	-4.22	20250110	27650	6.69	20250102	55100	-46.46	20240605	25500	15.69	20241209	1.62	N	058430	5000	300 억	148383	N	N	78	N	N
49	20250117	090549	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29150	50	2	0.17	7368850	253	4.14	28850	29400	28850	37800	20400	29100	29125.89	2.47	-88	29966	29532	29316	28882	28666	29425	28775	300	8700	5000	20370	50	1	6000000	1749	7.06	0.49	12	0.00	4128.00	59840.00	55100	20240605	-47.10	25500	20241209	14.31	30800	-5.36	20250110	27650	5.42	20250102	55100	-47.10	20240605	25500	14.31	20241209	1.62	N	058430	5000	300 억	148383	N	N	78	N	N
50	20250116	160544	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29100	-50	5	-0.17	178169350	6082	70.59	29350	29750	29100	37850	20450	29150	29294.66	2.49	-963	30183	29666	29383	28866	28583	29525	28725	300	8700	5000	20400	50	1	6000000	1746	7.05	0.49	12	0.10	4128.00	59840.00	55100	20240605	-47.19	25500	20241209	14.12	30800	-5.52	20250110	27650	5.24	20250102	55100	-47.19	20240605	25500	14.12	20241209	1.65	N	058430	5000	300 억	149280	N	N	78	N	N
51	20250116	150521	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29150	0	3	0.00	136220100	4643	53.89	29350	29750	29150	37850	20450	29150	29338.81	2.49	-1152	30183	29666	29383	28866	28583	29525	28725	300	8700	5000	20400	50	1	6000000	1749	7.06	0.49	12	0.08	4128.00	59840.00	55100	20240605	-47.10	25500	20241209	14.31	30800	-5.36	20250110	27650	5.42	20250102	55100	-47.10	20240605	25500	14.31	20241209	1.65	N	058430	5000	300 억	149280	N	N	256	N	N
52	20250116	140547	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29150	0	3	0.00	111385950	3792	44.01	29350	29750	29150	37850	20450	29150	29373.93	2.49	-1094	30183	29666	29383	28866	28583	29525	28725	300	8700	5000	20400	50	1	6000000	1749	7.06	0.49	12	0.06	4128.00	59840.00	55100	20240605	-47.10	25500	20241209	14.31	30800	-5.36	20250110	27650	5.42	20250102	55100	-47.10	20240605	25500	14.31	20241209	1.65	N	058430	5000	300 억	149280	N	N	256	N	N
53	20250116	130547	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29150	0	3	0.00	96412150	3279	38.06	29350	29750	29150	37850	20450	29150	29402.91	2.49	-944	30183	29666	29383	28866	28583	29525	28725	300	8700	5000	20400	50	1	6000000	1749	7.06	0.49	12	0.05	4128.00	59840.00	55100	20240605	-47.10	25500	20241209	14.31	30800	-5.36	20250110	27650	5.42	20250102	55100	-47.10	20240605	25500	14.31	20241209	1.65	N	058430	5000	300 억	149280	N	N	256	N	N
54	20250116	120547	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29350	200	2	0.69	68556200	2327	27.01	29350	29750	29300	37850	20450	29150	29461.19	2.49	-374	30183	29666	29383	28866	28583	29525	28725	300	8700	5000	20400	50	1	6000000	1761	7.11	0.49	12	0.04	4128.00	59840.00	55100	20240605	-46.73	25500	20241209	15.10	30800	-4.71	20250110	27650	6.15	20250102	55100	-46.73	20240605	25500	15.10	20241209	1.65	N	058430	5000	300 억	149280	N	N	256	N	N
55	20250116	110548	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29300	150	2	0.51	60492500	2052	23.82	29350	29750	29300	37850	20450	29150	29479.78	2.49	-310	30183	29666	29383	28866	28583	29525	28725	300	8700	5000	20400	50	1	6000000	1758	7.10	0.49	12	0.03	4128.00	59840.00	55100	20240605	-46.82	25500	20241209	14.90	30800	-4.87	20250110	27650	5.97	20250102	55100	-46.82	20240605	25500	14.90	20241209	1.65	N	058430	5000	300 억	149280	N	N	256	N	N
56	20250116	100548	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29450	300	2	1.03	37523400	1271	14.75	29350	29750	29350	37850	20450	29150	29522.74	2.49	72	30183	29666	29383	28866	28583	29525	28725	300	8700	5000	20400	50	1	6000000	1767	7.13	0.49	12	0.02	4128.00	59840.00	55100	20240605	-46.55	25500	20241209	15.49	30800	-4.38	20250110	27650	6.51	20250102	55100	-46.55	20240605	25500	15.49	20241209	1.65	N	058430	5000	300 억	149280	N	N	256	N	N
57	20250116	090548	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29550	400	2	1.37	8194600	278	3.23	29350	29600	29350	37850	20450	29150	29476.98	2.49	-91	30183	29666	29383	28866	28583	29525	28725	300	8700	5000	20400	50	1	6000000	1773	7.16	0.49	12	0.00	4128.00	59840.00	55100	20240605	-46.37	25500	20241209	15.88	30800	-4.06	20250110	27650	6.87	20250102	55100	-46.37	20240605	25500	15.88	20241209	1.65	N	058430	5000	300 억	149280	N	N	256	N	N
58	20250115	160545	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29150	-550	5	-1.85	251994450	8602	65.70	29700	29900	29100	38600	20800	29700	29294.87	2.53	-2013	30533	30116	29583	29166	28633	30325	29375	300	8900	5000	20790	50	1	6000000	1749	7.06	0.49	12	0.14	4128.00	59840.00	55200	20240108	-47.19	25500	20241209	14.31	30800	-5.36	20250110	27650	5.42	20250102	55100	-47.10	20240605	25500	14.31	20241209	1.63	N	058430	5000	300 억	151603	N	N	256	N	N
59	20250115	150547	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29200	-500	5	-1.68	228562800	7799	59.57	29700	29900	29100	38600	20800	29700	29306.68	2.53	-1897	30533	30116	29583	29166	28633	30325	29375	300	8900	5000	20790	50	1	6000000	1752	7.07	0.49	12	0.13	4128.00	59840.00	55200	20240108	-47.10	25500	20241209	14.51	30800	-5.19	20250110	27650	5.61	20250102	55100	-47.01	20240605	25500	14.51	20241209	1.63	N	058430	5000	300 억	151603	N	N	1674	N	N
60	20250115	140548	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29200	-500	5	-1.68	205533400	7011	53.55	29700	29900	29100	38600	20800	29700	29315.85	2.53	-1682	30533	30116	29583	29166	28633	30325	29375	300	8900	5000	20790	50	1	6000000	1752	7.07	0.49	12	0.12	4128.00	59840.00	55200	20240108	-47.10	25500	20241209	14.51	30800	-5.19	20250110	27650	5.61	20250102	55100	-47.01	20240605	25500	14.51	20241209	1.63	N	058430	5000	300 억	151603	N	N	1674	N	N
61	20250115	130545	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29200	-500	5	-1.68	193117250	6586	50.30	29700	29900	29100	38600	20800	29700	29322.39	2.53	-1480	30533	30116	29583	29166	28633	30325	29375	300	8900	5000	20790	50	1	6000000	1752	7.07	0.49	12	0.11	4128.00	59840.00	55200	20240108	-47.10	25500	20241209	14.51	30800	-5.19	20250110	27650	5.61	20250102	55100	-47.01	20240605	25500	14.51	20241209	1.63	N	058430	5000	300 억	151603	N	N	1674	N	N
62	20250115	120539	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29200	-500	5	-1.68	167117100	5696	43.50	29700	29900	29100	38600	20800	29700	29339.38	2.53	-778	30533	30116	29583	29166	28633	30325	29375	300	8900	5000	20790	50	1	6000000	1752	7.07	0.49	12	0.09	4128.00	59840.00	55200	20240108	-47.10	25500	20241209	14.51	30800	-5.19	20250110	27650	5.61	20250102	55100	-47.01	20240605	25500	14.51	20241209	1.63	N	058430	5000	300 억	151603	N	N	1674	N	N
63	20250115	110546	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29200	-500	5	-1.68	115541700	3927	29.99	29700	29900	29200	38600	20800	29700	29422.38	2.53	-397	30533	30116	29583	29166	28633	30325	29375	300	8900	5000	20790	50	1	6000000	1752	7.07	0.49	12	0.07	4128.00	59840.00	55200	20240108	-47.10	25500	20241209	14.51	30800	-5.19	20250110	27650	5.61	20250102	55100	-47.01	20240605	25500	14.51	20241209	1.63	N	058430	5000	300 억	151603	N	N	1674	N	N
64	20250115	100545	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29350	-350	5	-1.18	53765650	1819	13.89	29700	29900	29300	38600	20800	29700	29557.81	2.53	-310	30533	30116	29583	29166	28633	30325	29375	300	8900	5000	20790	50	1	6000000	1761	7.11	0.49	12	0.03	4128.00	59840.00	55200	20240108	-46.83	25500	20241209	15.10	30800	-4.71	20250110	27650	6.15	20250102	55100	-46.73	20240605	25500	15.10	20241209	1.63	N	058430	5000	300 억	151603	N	N	1674	N	N
65	20250115	090548	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29700	0	3	0.00	1781150	60	0.46	29700	29700	29600	38600	20800	29700	29685.83	2.53	20	30533	30116	29583	29166	28633	30325	29375	300	8900	5000	20790	50	1	6000000	1782	7.19	0.50	12	0.00	4128.00	59840.00	55200	20240108	-46.20	25500	20241209	16.47	30800	-3.57	20250110	27650	7.41	20250102	55100	-46.10	20240605	25500	16.47	20241209	1.63	N	058430	5000	300 억	151603	N	N	1674	N	N
66	20250114	160533	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29700	150	2	0.51	384312600	13041	120.35	29300	30000	29050	38400	20700	29550	29469.19	2.52	945	30183	29866	29633	29316	29083	29750	29200	300	8850	5000	20680	50	1	6000000	1782	7.19	0.50	12	0.22	4128.00	59840.00	56800	20240105	-47.71	25500	20241209	16.47	30800	-3.57	20250110	27650	7.41	20250102	55100	-46.10	20240605	25500	16.47	20241209	1.61	N	058430	5000	300 억	150974	N	N	1659	N	N
67	20250114	150543	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29600	50	2	0.17	327468050	11119	102.61	29300	30000	29050	38400	20700	29550	29451.21	2.52	351	30183	29866	29633	29316	29083	29750	29200	300	8850	5000	20680	50	1	6000000	1776	7.17	0.49	12	0.19	4128.00	59840.00	56800	20240105	-47.89	25500	20241209	16.08	30800	-3.90	20250110	27650	7.05	20250102	55100	-46.28	20240605	25500	16.08	20241209	1.61	N	058430	5000	300 억	150974	N	N	1292	N	N
68	20250114	140543	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29550	0	3	0.00	270070150	9186	84.77	29300	30000	29050	38400	20700	29550	29400.19	2.52	976	30183	29866	29633	29316	29083	29750	29200	300	8850	5000	20680	50	1	6000000	1773	7.16	0.49	12	0.15	4128.00	59840.00	56800	20240105	-47.98	25500	20241209	15.88	30800	-4.06	20250110	27650	6.87	20250102	55100	-46.37	20240605	25500	15.88	20241209	1.61	N	058430	5000	300 억	150974	N	N	1292	N	N
69	20250114	130543	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29300	-250	5	-0.85	207081200	7048	65.04	29300	30000	29050	38400	20700	29550	29381.56	2.52	449	30183	29866	29633	29316	29083	29750	29200	300	8850	5000	20680	50	1	6000000	1758	7.10	0.49	12	0.12	4128.00	59840.00	56800	20240105	-48.42	25500	20241209	14.90	30800	-4.87	20250110	27650	5.97	20250102	55100	-46.82	20240605	25500	14.90	20241209	1.61	N	058430	5000	300 억	150974	N	N	1292	N	N
70	20250114	120540	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29150	-400	5	-1.35	196717800	6694	61.78	29300	30000	29050	38400	20700	29550	29387.18	2.52	308	30183	29866	29633	29316	29083	29750	29200	300	8850	5000	20680	50	1	6000000	1749	7.06	0.49	12	0.11	4128.00	59840.00	56800	20240105	-48.68	25500	20241209	14.31	30800	-5.36	20250110	27650	5.42	20250102	55100	-47.10	20240605	25500	14.31	20241209	1.61	N	058430	5000	300 억	150974	N	N	1292	N	N
71	20250114	110541	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29300	-250	5	-0.85	117150750	3973	36.66	29300	30000	29300	38400	20700	29550	29486.72	2.52	-9	30183	29866	29633	29316	29083	29750	29200	300	8850	5000	20680	50	1	6000000	1758	7.10	0.49	12	0.07	4128.00	59840.00	56800	20240105	-48.42	25500	20241209	14.90	30800	-4.87	20250110	27650	5.97	20250102	55100	-46.82	20240605	25500	14.90	20241209	1.61	N	058430	5000	300 억	150974	N	N	1292	N	N
72	20250114	100541	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29350	-200	5	-0.68	73837900	2498	23.05	29300	30000	29300	38400	20700	29550	29558.81	2.52	-169	30183	29866	29633	29316	29083	29750	29200	300	8850	5000	20680	50	1	6000000	1761	7.11	0.49	12	0.04	4128.00	59840.00	56800	20240105	-48.33	25500	20241209	15.10	30800	-4.71	20250110	27650	6.15	20250102	55100	-46.73	20240605	25500	15.10	20241209	1.61	N	058430	5000	300 억	150974	N	N	1292	N	N
73	20250114	090542	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29700	150	2	0.51	17390100	590	5.44	29300	29700	29300	38400	20700	29550	29474.75	2.52	191	30183	29866	29633	29316	29083	29750	29200	300	8850	5000	20680	50	1	6000000	1782	7.19	0.50	12	0.01	4128.00	59840.00	56800	20240105	-47.71	25500	20241209	16.47	30800	-3.57	20250110	27650	7.41	20250102	55100	-46.10	20240605	25500	16.47	20241209	1.61	N	058430	5000	300 억	150974	N	N	1292	N	N
74	20250113	160535	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29550	-250	5	-0.84	319081950	10776	25.12	29850	29950	29400	38700	20900	29800	29610.44	2.56	-2784	31300	30550	30050	29300	28800	30300	29050	300	8900	5000	20860	50	1	6000000	1773	7.16	0.49	12	0.18	4128.00	59840.00	56800	20240105	-47.98	25500	20241209	15.88	30800	-4.06	20250110	27650	6.87	20250102	55100	-46.37	20240605	25500	15.88	20241209	1.61	N	058430	5000	300 억	153699	N	N	1292	N	N
75	20250113	150537	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29400	-400	5	-1.34	288716300	9746	22.72	29850	29950	29400	38700	20900	29800	29624.08	2.56	-2199	31300	30550	30050	29300	28800	30300	29050	300	8900	5000	20860	50	1	6000000	1764	7.12	0.49	12	0.16	4128.00	59840.00	56800	20240105	-48.24	25500	20241209	15.29	30800	-4.55	20250110	27650	6.33	20250102	55100	-46.64	20240605	25500	15.29	20241209	1.61	N	058430	5000	300 억	153699	N	N	11112	N	N
76	20250113	140532	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29600	-200	5	-0.67	249030000	8400	19.58	29850	29950	29400	38700	20900	29800	29646.43	2.56	-2046	31300	30550	30050	29300	28800	30300	29050	300	8900	5000	20860	50	1	6000000	1776	7.17	0.49	12	0.14	4128.00	59840.00	56800	20240105	-47.89	25500	20241209	16.08	30800	-3.90	20250110	27650	7.05	20250102	55100	-46.28	20240605	25500	16.08	20241209	1.61	N	058430	5000	300 억	153699	N	N	11112	N	N
77	20250113	130529	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29500	-300	5	-1.01	222042700	7488	17.45	29850	29950	29400	38700	20900	29800	29653.14	2.56	-1863	31300	30550	30050	29300	28800	30300	29050	300	8900	5000	20860	50	1	6000000	1770	7.15	0.49	12	0.12	4128.00	59840.00	56800	20240105	-48.06	25500	20241209	15.69	30800	-4.22	20250110	27650	6.69	20250102	55100	-46.46	20240605	25500	15.69	20241209	1.61	N	058430	5000	300 억	153699	N	N	11112	N	N
78	20250113	120531	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29500	-300	5	-1.01	175376350	5906	13.77	29850	29950	29400	38700	20900	29800	29694.61	2.56	-1454	31300	30550	30050	29300	28800	30300	29050	300	8900	5000	20860	50	1	6000000	1770	7.15	0.49	12	0.10	4128.00	59840.00	56800	20240105	-48.06	25500	20241209	15.69	30800	-4.22	20250110	27650	6.69	20250102	55100	-46.46	20240605	25500	15.69	20241209	1.61	N	058430	5000	300 억	153699	N	N	11112	N	N
79	20250113	110531	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29500	-300	5	-1.01	158197750	5324	12.41	29850	29950	29400	38700	20900	29800	29714.08	2.56	-1265	31300	30550	30050	29300	28800	30300	29050	300	8900	5000	20860	50	1	6000000	1770	7.15	0.49	12	0.09	4128.00	59840.00	56800	20240105	-48.06	25500	20241209	15.69	30800	-4.22	20250110	27650	6.69	20250102	55100	-46.46	20240605	25500	15.69	20241209	1.61	N	058430	5000	300 억	153699	N	N	11112	N	N
80	20250113	100529	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29800	0	3	0.00	91718250	3078	7.17	29850	29950	29650	38700	20900	29800	29798.00	2.56	-338	31300	30550	30050	29300	28800	30300	29050	300	8900	5000	20860	50	1	6000000	1788	7.22	0.50	12	0.05	4128.00	59840.00	56800	20240105	-47.54	25500	20241209	16.86	30800	-3.25	20250110	27650	7.78	20250102	55100	-45.92	20240605	25500	16.86	20241209	1.61	N	058430	5000	300 억	153699	N	N	11112	N	N
81	20250113	090534	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29850	50	2	0.17	11840500	397	0.93	29850	29950	29750	38700	20900	29800	29824.94	2.56	-306	31300	30550	30050	29300	28800	30300	29050	300	8900	5000	20860	50	1	6000000	1791	7.23	0.50	12	0.01	4128.00	59840.00	56800	20240105	-47.45	25500	20241209	17.06	30800	-3.08	20250110	27650	7.96	20250102	55100	-45.83	20240605	25500	17.06	20241209	1.61	N	058430	5000	300 억	153699	N	N	11112	N	N
82	20250110	160527	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29800	350	2	1.19	1276210000	42579	487.84	30300	30800	29550	38250	20650	29450	29972.96	2.63	-4569	29950	29700	29350	29100	28750	29525	28925	300	8800	5000	20610	50	1	6000000	1788	7.22	0.50	12	0.71	4128.00	59840.00	59600	20240103	-50.00	25500	20241209	16.86	30800	-3.25	20250110	27650	7.78	20250102	55100	-45.92	20240605	25500	16.86	20241209	1.61	N	058430	5000	300 억	157961	N	N	11112	N	N
83	20250110	150527	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29900	450	2	1.53	1227417350	40945	469.12	30300	30800	29550	38250	20650	29450	29977.22	2.63	-4643	29950	29700	29350	29100	28750	29525	28925	300	8800	5000	20610	50	1	6000000	1794	7.24	0.50	12	0.68	4128.00	59840.00	59600	20240103	-49.83	25500	20241209	17.25	30800	-2.92	20250110	27650	8.14	20250102	55100	-45.74	20240605	25500	17.25	20241209	1.61	N	058430	5000	300 억	157961	N	N	534	N	N
84	20250110	140529	55	60.00	KOSPI	금속	N	N	N	Y	60	N	30250	800	2	2.72	1189414050	39681	454.64	30300	30800	29550	38250	20650	29450	29974.40	2.63	-4533	29950	29700	29350	29100	28750	29525	28925	300	8800	5000	20610	50	1	6000000	1815	7.33	0.51	12	0.66	4128.00	59840.00	59600	20240103	-49.24	25500	20241209	18.63	30800	-1.79	20250110	27650	9.40	20250102	55100	-45.10	20240605	25500	18.63	20241209	1.61	N	058430	5000	300 억	157961	N	N	534	N	N
85	20250110	130526	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29950	500	2	1.70	1134123600	37847	433.63	30300	30800	29550	38250	20650	29450	29966.01	2.63	-4199	29950	29700	29350	29100	28750	29525	28925	300	8800	5000	20610	50	1	6000000	1797	7.26	0.50	12	0.63	4128.00	59840.00	59600	20240103	-49.75	25500	20241209	17.45	30800	-2.76	20250110	27650	8.32	20250102	55100	-45.64	20240605	25500	17.45	20241209	1.61	N	058430	5000	300 억	157961	N	N	534	N	N
86	20250110	120528	55	60.00	KOSPI	금속	N	N	N	Y	60	N	30100	650	2	2.21	957496100	31981	366.42	30300	30800	29550	38250	20650	29450	29939.53	2.63	-5656	29950	29700	29350	29100	28750	29525	28925	300	8800	5000	20610	50	1	6000000	1806	7.29	0.50	12	0.53	4128.00	59840.00	59600	20240103	-49.50	25500	20241209	18.04	30800	-2.27	20250110	27650	8.86	20250102	55100	-45.37	20240605	25500	18.04	20241209	1.61	N	058430	5000	300 억	157961	N	N	534	N	N
87	20250110	110527	55	60.00	KOSPI	금속	N	N	N	Y	60	N	30000	550	2	1.87	791599750	26454	303.09	30300	30800	29550	38250	20650	29450	29923.63	2.63	-5051	29950	29700	29350	29100	28750	29525	28925	300	8800	5000	20610	50	1	6000000	1800	7.27	0.50	12	0.44	4128.00	59840.00	59600	20240103	-49.66	25500	20241209	17.65	30800	-2.60	20250110	27650	8.50	20250102	55100	-45.55	20240605	25500	17.65	20241209	1.61	N	058430	5000	300 억	157961	N	N	534	N	N
88	20250110	100526	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29700	250	2	0.85	479943950	16032	183.68	30300	30800	29550	38250	20650	29450	29936.62	2.63	-5764	29950	29700	29350	29100	28750	29525	28925	300	8800	5000	20610	50	1	6000000	1782	7.19	0.50	12	0.27	4128.00	59840.00	59600	20240103	-50.17	25500	20241209	16.47	30800	-3.57	20250110	27650	7.41	20250102	55100	-46.10	20240605	25500	16.47	20241209	1.61	N	058430	5000	300 억	157961	N	N	534	N	N
89	20250110	090528	55	60.00	KOSPI	금속	N	N	N	Y	60	N	30450	1000	2	3.40	137731700	4577	52.44	30300	30800	29550	38250	20650	29450	30092.13	2.63	-807	29950	29700	29350	29100	28750	29525	28925	300	8800	5000	20610	50	1	6000000	1827	7.38	0.51	12	0.08	4128.00	59840.00	59600	20240103	-48.91	25500	20241209	19.41	30800	-1.14	20250110	27650	10.13	20250102	55100	-44.74	20240605	25500	19.41	20241209	1.61	N	058430	5000	300 억	157961	N	N	534	N	N
90	20250109	160524	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29450	100	2	0.34	240075050	8205	65.29	29600	29600	29000	38150	20550	29350	29258.86	2.64	-693	29850	29600	29200	28950	28550	29725	29075	300	8800	5000	20540	50	1	6000000	1767	7.13	0.49	12	0.14	4128.00	59840.00	59600	20240103	-50.59	25500	20241209	15.49	29600	-0.51	20250109	27650	6.51	20250102	55100	-46.55	20240605	25500	15.49	20241209	1.63	N	058430	5000	300 억	158571	N	N	534	N	N
91	20250109	150527	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29350	0	3	0.00	220625650	7545	60.04	29600	29600	29000	38150	20550	29350	29241.31	2.64	-738	29850	29600	29200	28950	28550	29725	29075	300	8800	5000	20540	50	1	6000000	1761	7.11	0.49	12	0.13	4128.00	59840.00	59600	20240103	-50.76	25500	20241209	15.10	29600	-0.84	20250109	27650	6.15	20250102	55100	-46.73	20240605	25500	15.10	20241209	1.63	N	058430	5000	300 억	158571	N	N	4916	N	N
92	20250109	140525	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29200	-150	5	-0.51	187140350	6401	50.93	29600	29600	29000	38150	20550	29350	29236.11	2.64	-1326	29850	29600	29200	28950	28550	29725	29075	300	8800	5000	20540	50	1	6000000	1752	7.07	0.49	12	0.11	4128.00	59840.00	59600	20240103	-51.01	25500	20241209	14.51	29600	-1.35	20250109	27650	5.61	20250102	55100	-47.01	20240605	25500	14.51	20241209	1.63	N	058430	5000	300 억	158571	N	N	4916	N	N
93	20250109	130526	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29250	-100	5	-0.34	151382750	5174	41.17	29600	29600	29000	38150	20550	29350	29258.36	2.64	-1185	29850	29600	29200	28950	28550	29725	29075	300	8800	5000	20540	50	1	6000000	1755	7.09	0.49	12	0.09	4128.00	59840.00	59600	20240103	-50.92	25500	20241209	14.71	29600	-1.18	20250109	27650	5.79	20250102	55100	-46.91	20240605	25500	14.71	20241209	1.63	N	058430	5000	300 억	158571	N	N	4916	N	N
94	20250109	120525	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29200	-150	5	-0.51	138090800	4719	37.55	29600	29600	29000	38150	20550	29350	29262.73	2.64	-1066	29850	29600	29200	28950	28550	29725	29075	300	8800	5000	20540	50	1	6000000	1752	7.07	0.49	12	0.08	4128.00	59840.00	59600	20240103	-51.01	25500	20241209	14.51	29600	-1.35	20250109	27650	5.61	20250102	55100	-47.01	20240605	25500	14.51	20241209	1.63	N	058430	5000	300 억	158571	N	N	4916	N	N
95	20250109	110527	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29200	-150	5	-0.51	92460850	3156	25.11	29600	29600	29000	38150	20550	29350	29296.85	2.64	-750	29850	29600	29200	28950	28550	29725	29075	300	8800	5000	20540	50	1	6000000	1752	7.07	0.49	12	0.05	4128.00	59840.00	59600	20240103	-51.01	25500	20241209	14.51	29600	-1.35	20250109	27650	5.61	20250102	55100	-47.01	20240605	25500	14.51	20241209	1.63	N	058430	5000	300 억	158571	N	N	4916	N	N
96	20250109	100525	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29150	-200	5	-0.68	78878450	2691	21.41	29600	29600	29000	38150	20550	29350	29311.95	2.64	-617	29850	29600	29200	28950	28550	29725	29075	300	8800	5000	20540	50	1	6000000	1749	7.06	0.49	12	0.04	4128.00	59840.00	59600	20240103	-51.09	25500	20241209	14.31	29600	-1.52	20250109	27650	5.42	20250102	55100	-47.10	20240605	25500	14.31	20241209	1.63	N	058430	5000	300 억	158571	N	N	4916	N	N
97	20250109	090529	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29050	-300	5	-1.02	43490650	1479	11.77	29600	29600	29000	38150	20550	29350	29405.44	2.64	-633	29850	29600	29200	28950	28550	29725	29075	300	8800	5000	20540	50	1	6000000	1743	7.04	0.49	12	0.02	4128.00	59840.00	59600	20240103	-51.26	25500	20241209	13.92	29600	-1.86	20250109	27650	5.06	20250102	55100	-47.28	20240605	25500	13.92	20241209	1.63	N	058430	5000	300 억	158571	N	N	4916	N	N
98	20250108	160520	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29350	200	2	0.69	365078800	12537	108.96	29150	29450	28800	37850	20450	29150	29120.09	2.65	30	29683	29416	29233	28966	28783	29550	29100	300	8700	5000	20400	50	1	6000000	1761	7.11	0.49	12	0.21	4128.00	59840.00	60200	20231228	-51.25	25500	20241209	15.10	29500	-0.51	20250107	27650	6.15	20250102	55200	-46.83	20240108	25500	15.10	20241209	1.64	N	058430	5000	300 억	158989	N	N	4916	N	N
99	20250108	150523	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29350	200	2	0.69	347195500	11927	103.66	29150	29450	28800	37850	20450	29150	29110.04	2.65	-46	29683	29416	29233	28966	28783	29550	29100	300	8700	5000	20400	50	1	6000000	1761	7.11	0.49	12	0.20	4128.00	59840.00	60200	20231228	-51.25	25500	20241209	15.10	29500	-0.51	20250107	27650	6.15	20250102	55200	-46.83	20240108	25500	15.10	20241209	1.64	N	058430	5000	300 억	158989	N	N	618	N	N
100	20250108	140525	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29200	50	2	0.17	309029100	10624	92.33	29150	29450	28800	37850	20450	29150	29087.83	2.65	-50	29683	29416	29233	28966	28783	29550	29100	300	8700	5000	20400	50	1	6000000	1752	7.07	0.49	12	0.18	4128.00	59840.00	60200	20231228	-51.50	25500	20241209	14.51	29500	-1.02	20250107	27650	5.61	20250102	55200	-47.10	20240108	25500	14.51	20241209	1.64	N	058430	5000	300 억	158989	N	N	618	N	N
101	20250108	130525	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29250	100	2	0.34	271928500	9356	81.31	29150	29300	28800	37850	20450	29150	29064.61	2.65	-444	29683	29416	29233	28966	28783	29550	29100	300	8700	5000	20400	50	1	6000000	1755	7.09	0.49	12	0.16	4128.00	59840.00	60200	20231228	-51.41	25500	20241209	14.71	29500	-0.85	20250107	27650	5.79	20250102	55200	-47.01	20240108	25500	14.71	20241209	1.64	N	058430	5000	300 억	158989	N	N	618	N	N
102	20250108	120521	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29150	0	3	0.00	222382300	7659	66.57	29150	29300	28800	37850	20450	29150	29035.42	2.65	-441	29683	29416	29233	28966	28783	29550	29100	300	8700	5000	20400	50	1	6000000	1749	7.06	0.49	12	0.13	4128.00	59840.00	60200	20231228	-51.58	25500	20241209	14.31	29500	-1.19	20250107	27650	5.42	20250102	55200	-47.19	20240108	25500	14.31	20241209	1.64	N	058430	5000	300 억	158989	N	N	618	N	N
103	20250108	110522	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29200	50	2	0.17	196671350	6777	58.90	29150	29300	28800	37850	20450	29150	29020.41	2.65	-508	29683	29416	29233	28966	28783	29550	29100	300	8700	5000	20400	50	1	6000000	1752	7.07	0.49	12	0.11	4128.00	59840.00	60200	20231228	-51.50	25500	20241209	14.51	29500	-1.02	20250107	27650	5.61	20250102	55200	-47.10	20240108	25500	14.51	20241209	1.64	N	058430	5000	300 억	158989	N	N	618	N	N
104	20250108	100523	55	60.00	KOSPI	금속	N	N	N	Y	60	N	28900	-250	5	-0.86	131558800	4539	39.45	29150	29300	28800	37850	20450	29150	28984.09	2.65	-691	29683	29416	29233	28966	28783	29550	29100	300	8700	5000	20400	50	1	6000000	1734	7.00	0.48	12	0.08	4128.00	59840.00	60200	20231228	-51.99	25500	20241209	13.33	29500	-2.03	20250107	27650	4.52	20250102	55200	-47.64	20240108	25500	13.33	20241209	1.64	N	058430	5000	300 억	158989	N	N	618	N	N
105	20250108	090524	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29100	-50	5	-0.17	18665900	642	5.58	29150	29300	28900	37850	20450	29150	29074.61	2.65	-292	29683	29416	29233	28966	28783	29550	29100	300	8700	5000	20400	50	1	6000000	1746	7.05	0.49	12	0.01	4128.00	59840.00	60200	20231228	-51.66	25500	20241209	14.12	29500	-1.36	20250107	27650	5.24	20250102	55200	-47.28	20240108	25500	14.12	20241209	1.64	N	058430	5000	300 억	158989	N	N	618	N	N
106	20250107	160519	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29150	400	2	1.39	336320450	11493	124.49	29050	29500	29050	37350	20150	28750	29263.19	2.70	-2378	29583	29166	28783	28366	27983	28975	28175	300	8600	5000	20120	50	1	6000000	1749	7.06	0.49	12	0.19	4128.00	59840.00	64100	20231227	-54.52	25500	20241209	14.31	29500	-1.19	20250107	27650	5.42	20250102	55200	-47.19	20240108	25500	14.31	20241209	1.66	N	058430	5000	300 억	161750	N	N	618	N	N
107	20250107	150520	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29100	350	2	1.22	311400750	10637	115.22	29050	29500	29050	37350	20150	28750	29275.24	2.70	-2855	29583	29166	28783	28366	27983	28975	28175	300	8600	5000	20120	50	1	6000000	1746	7.05	0.49	12	0.18	4128.00	59840.00	64100	20231227	-54.60	25500	20241209	14.12	29500	-1.36	20250107	27650	5.24	20250102	55200	-47.28	20240108	25500	14.12	20241209	1.66	N	058430	5000	300 억	161750	N	N	1499	N	N
108	20250107	140519	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29200	450	2	1.57	263101250	8979	97.26	29050	29500	29050	37350	20150	28750	29301.84	2.70	-2525	29583	29166	28783	28366	27983	28975	28175	300	8600	5000	20120	50	1	6000000	1752	7.07	0.49	12	0.15	4128.00	59840.00	64100	20231227	-54.45	25500	20241209	14.51	29500	-1.02	20250107	27650	5.61	20250102	55200	-47.10	20240108	25500	14.51	20241209	1.66	N	058430	5000	300 억	161750	N	N	1499	N	N
109	20250107	130519	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29300	550	2	1.91	231845850	7910	85.68	29050	29500	29050	37350	20150	28750	29310.47	2.70	-1939	29583	29166	28783	28366	27983	28975	28175	300	8600	5000	20120	50	1	6000000	1758	7.10	0.49	12	0.13	4128.00	59840.00	64100	20231227	-54.29	25500	20241209	14.90	29500	-0.68	20250107	27650	5.97	20250102	55200	-46.92	20240108	25500	14.90	20241209	1.66	N	058430	5000	300 억	161750	N	N	1499	N	N
110	20250107	120519	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29450	700	2	2.43	188009700	6415	69.49	29050	29500	29050	37350	20150	28750	29307.83	2.70	-1173	29583	29166	28783	28366	27983	28975	28175	300	8600	5000	20120	50	1	6000000	1767	7.13	0.49	12	0.11	4128.00	59840.00	64100	20231227	-54.06	25500	20241209	15.49	29500	-0.17	20250107	27650	6.51	20250102	55200	-46.65	20240108	25500	15.49	20241209	1.66	N	058430	5000	300 억	161750	N	N	1499	N	N
111	20250107	110516	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29500	750	2	2.61	137657950	4703	50.94	29050	29500	29050	37350	20150	28750	29270.24	2.70	-613	29583	29166	28783	28366	27983	28975	28175	300	8600	5000	20120	50	1	6000000	1770	7.15	0.49	12	0.08	4128.00	59840.00	64100	20231227	-53.98	25500	20241209	15.69	29500	0.00	20250107	27650	6.69	20250102	55200	-46.56	20240108	25500	15.69	20241209	1.66	N	058430	5000	300 억	161750	N	N	1499	N	N
112	20250107	100521	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29250	500	2	1.74	67183700	2299	24.90	29050	29400	29050	37350	20150	28750	29223.01	2.70	-404	29583	29166	28783	28366	27983	28975	28175	300	8600	5000	20120	50	1	6000000	1755	7.09	0.49	12	0.04	4128.00	59840.00	64100	20231227	-54.37	25500	20241209	14.71	29400	-0.51	20250107	27650	5.79	20250102	55200	-47.01	20240108	25500	14.71	20241209	1.66	N	058430	5000	300 억	161750	N	N	1499	N	N
113	20250107	090519	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29100	350	2	1.22	13354150	459	4.97	29050	29200	29050	37350	20150	28750	29094.01	2.70	-110	29583	29166	28783	28366	27983	28975	28175	300	8600	5000	20120	50	1	6000000	1746	7.05	0.49	12	0.01	4128.00	59840.00	64100	20231227	-54.60	25500	20241209	14.12	29300	-0.68	20250103	27650	5.24	20250102	55200	-47.28	20240108	25500	14.12	20241209	1.66	N	058430	5000	300 억	161750	N	N	1499	N	N
114	20250106	160513	55	60.00	KOSPI	금속	N	N	N	Y	60	N	28750	0	3	0.00	266691300	9228	110.32	29100	29200	28400	37350	20150	28750	28900.88	2.69	687	30050	29400	28650	28000	27250	29725	28325	300	8600	5000	20120	50	1	6000000	1725	6.96	0.48	12	0.15	4128.00	59840.00	64100	20231227	-55.15	25500	20241209	12.75	29300	-1.88	20250103	27650	3.98	20250102	55200	-47.92	20240108	25500	12.75	20241209	1.67	N	058430	5000	300 억	161683	N	N	1499	N	N
115	20250106	150514	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29000	250	2	0.87	243955300	8439	100.88	29100	29200	28400	37350	20150	28750	28908.08	2.69	798	30050	29400	28650	28000	27250	29725	28325	300	8600	5000	20120	50	1	6000000	1740	7.03	0.48	12	0.14	4128.00	59840.00	64100	20231227	-54.76	25500	20241209	13.73	29300	-1.02	20250103	27650	4.88	20250102	55200	-47.46	20240108	25500	13.73	20241209	1.67	N	058430	5000	300 억	161683	N	N	15	N	N
116	20250106	140514	55	60.00	KOSPI	금속	N	N	N	Y	60	N	28950	200	2	0.70	225019200	7786	93.08	29100	29200	28400	37350	20150	28750	28900.49	2.69	807	30050	29400	28650	28000	27250	29725	28325	300	8600	5000	20120	50	1	6000000	1737	7.01	0.48	12	0.13	4128.00	59840.00	64100	20231227	-54.84	25500	20241209	13.53	29300	-1.19	20250103	27650	4.70	20250102	55200	-47.55	20240108	25500	13.53	20241209	1.67	N	058430	5000	300 억	161683	N	N	15	N	N
117	20250106	130512	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29050	300	2	1.04	193440050	6693	80.01	29100	29200	28400	37350	20150	28750	28901.85	2.69	324	30050	29400	28650	28000	27250	29725	28325	300	8600	5000	20120	50	1	6000000	1743	7.04	0.49	12	0.11	4128.00	59840.00	64100	20231227	-54.68	25500	20241209	13.92	29300	-0.85	20250103	27650	5.06	20250102	55200	-47.37	20240108	25500	13.92	20241209	1.67	N	058430	5000	300 억	161683	N	N	15	N	N
118	20250106	120511	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29000	250	2	0.87	161659800	5598	66.92	29100	29200	28400	37350	20150	28750	28878.14	2.69	330	30050	29400	28650	28000	27250	29725	28325	300	8600	5000	20120	50	1	6000000	1740	7.03	0.48	12	0.09	4128.00	59840.00	64100	20231227	-54.76	25500	20241209	13.73	29300	-1.02	20250103	27650	4.88	20250102	55200	-47.46	20240108	25500	13.73	20241209	1.67	N	058430	5000	300 억	161683	N	N	15	N	N
119	20250106	110511	55	60.00	KOSPI	금속	N	N	N	Y	60	N	29050	300	2	1.04	130909250	4540	54.27	29100	29200	28400	37350	20150	28750	28834.64	2.69	130	30050	29400	28650	28000	27250	29725	28325	300	8600	5000	20120	50	1	6000000	1743	7.04	0.49	12	0.08	4128.00	59840.00	64100	20231227	-54.68	25500	20241209	13.92	29300	-0.85	20250103	27650	5.06	20250102	55200	-47.37	20240108	25500	13.92	20241209	1.67	N	058430	5000	300 억	161683	N	N	15	N	N
120	20250106	100511	55	60.00	KOSPI	금속	N	N	N	Y	60	N	28650	-100	5	-0.35	64936050	2261	27.03	29100	29200	28400	37350	20150	28750	28720.06	2.69	-379	30050	29400	28650	28000	27250	29725	28325	300	8600	5000	20120	50	1	6000000	1719	6.94	0.48	12	0.04	4128.00	59840.00	64100	20231227	-55.30	25500	20241209	12.35	29300	-2.22	20250103	27650	3.62	20250102	55200	-48.10	20240108	25500	12.35	20241209	1.67	N	058430	5000	300 억	161683	N	N	15	N	N
121	20250106	090508	55	60.00	KOSPI	금속	N	N	N	Y	60	N	28950	200	2	0.70	2894850	100	1.20	29100	29200	28850	37350	20150	28750	28948.50	2.69	-47	30050	29400	28650	28000	27250	29725	28325	300	8600	5000	20120	50	1	6000000	1737	7.01	0.48	12	0.00	4128.00	59840.00	64100	20231227	-54.84	25500	20241209	13.53	29300	-1.19	20250103	27650	4.70	20250102	55200	-47.55	20240108	25500	13.53	20241209	1.67	N	058430	5000	300 억	161683	N	N	15	N	N
122	20250103	160508	55	60.00	KOSPI	금속	N	N	N	Y	60	N	28750	750	2	2.68	237750250	8267	59.39	27900	29300	27900	36400	19600	28000	28760.42	2.63	3485	29566	28782	28216	27432	26866	28500	27150	300	8400	5000	19600	50	1	6000000	1725	6.96	0.48	12	0.14	4128.00	59840.00	64100	20231227	-55.15	25500	20241209	12.75	29300	-1.88	20250103	27650	3.98	20250102	59600	-51.76	20240103	25500	12.75	20241209	1.67	N	058430	5000	300 억	157927	N	N	15	N	N
123	20250103	150509	55	60.00	KOSPI	금속	N	N	N	Y	60	N	28700	700	2	2.50	226539250	7877	56.58	27900	29300	27900	36400	19600	28000	28761.13	2.63	3464	29566	28782	28216	27432	26866	28500	27150	300	8400	5000	19600	50	1	6000000	1722	6.95	0.48	12	0.13	4128.00	59840.00	64100	20231227	-55.23	25500	20241209	12.55	29300	-2.05	20250103	27650	3.80	20250102	59600	-51.85	20240103	25500	12.55	20241209	1.67	N	058430	5000	300 억	157927	N	N	145	N	N
124	20250103	140509	55	60.00	KOSPI	금속	N	N	N	Y	60	N	28650	650	2	2.32	204337950	7102	51.02	27900	29300	27900	36400	19600	28000	28773.63	2.63	3661	29566	28782	28216	27432	26866	28500	27150	300	8400	5000	19600	50	1	6000000	1719	6.94	0.48	12	0.12	4128.00	59840.00	64100	20231227	-55.30	25500	20241209	12.35	29300	-2.22	20250103	27650	3.62	20250102	59600	-51.93	20240103	25500	12.35	20241209	1.67	N	058430	5000	300 억	157927	N	N	145	N	N
125	20250103	130508	55	60.00	KOSPI	금속	N	N	N	Y	60	N	28850	850	2	3.04	191115050	6642	47.71	27900	29300	27900	36400	19600	28000	28775.59	2.63	3680	29566	28782	28216	27432	26866	28500	27150	300	8400	5000	19600	50	1	6000000	1731	6.99	0.48	12	0.11	4128.00	59840.00	64100	20231227	-54.99	25500	20241209	13.14	29300	-1.54	20250103	27650	4.34	20250102	59600	-51.59	20240103	25500	13.14	20241209	1.67	N	058430	5000	300 억	157927	N	N	145	N	N
126	20250103	120508	55	60.00	KOSPI	금속	N	N	N	Y	60	N	28750	750	2	2.68	177381050	6165	44.29	27900	29300	27900	36400	19600	28000	28774.28	2.63	3809	29566	28782	28216	27432	26866	28500	27150	300	8400	5000	19600	50	1	6000000	1725	6.96	0.48	12	0.10	4128.00	59840.00	64100	20231227	-55.15	25500	20241209	12.75	29300	-1.88	20250103	27650	3.98	20250102	59600	-51.76	20240103	25500	12.75	20241209	1.67	N	058430	5000	300 억	157927	N	N	145	N	N
127	20250103	110509	55	60.00	KOSPI	금속	N	N	N	Y	60	N	28850	850	2	3.04	164823800	5728	41.15	27900	29300	27900	36400	19600	28000	28777.28	2.63	3906	29566	28782	28216	27432	26866	28500	27150	300	8400	5000	19600	50	1	6000000	1731	6.99	0.48	12	0.10	4128.00	59840.00	64100	20231227	-54.99	25500	20241209	13.14	29300	-1.54	20250103	27650	4.34	20250102	59600	-51.59	20240103	25500	13.14	20241209	1.67	N	058430	5000	300 억	157927	N	N	145	N	N
128	20250103	100507	55	60.00	KOSPI	금속	N	N	N	Y	60	N	28900	900	2	3.21	133582850	4640	33.33	27900	29300	27900	36400	19600	28000	28792.14	2.63	3569	29566	28782	28216	27432	26866	28500	27150	300	8400	5000	19600	50	1	6000000	1734	7.00	0.48	12	0.08	4128.00	59840.00	64100	20231227	-54.91	25500	20241209	13.33	29300	-1.37	20250103	27650	4.52	20250102	59600	-51.51	20240103	25500	13.33	20241209	1.67	N	058430	5000	300 억	157927	N	N	145	N	N
129	20250103	090508	55	60.00	KOSPI	금속	N	N	N	Y	60	N	28550	550	2	1.96	11607550	411	2.95	27900	28550	27900	36400	19600	28000	28252.03	2.63	294	29566	28782	28216	27432	26866	28500	27150	300	8400	5000	19600	50	1	6000000	1713	6.92	0.48	12	0.01	4128.00	59840.00	64100	20231227	-55.46	25500	20241209	11.96	29000	-1.55	20250102	27650	3.25	20250102	59600	-52.10	20240103	25500	11.96	20241209	1.67	N	058430	5000	300 억	157927	N	N	145	N	N
130	20250102	160504	55	60.00	KOSPI	금속	N	N	N	Y	60	N	28000	-900	5	-3.11	390026650	13818	255.56	28900	29000	27650	37550	20250	28900	28225.79	2.64	-617	29633	29266	28633	28266	27633	29450	28450	300	8650	5000	20230	50	1	6000000	1680	6.78	0.47	12	0.23	4128.00	59840.00	64100	20231227	-56.32	25500	20241209	9.80	29000	-3.45	20250102	27650	1.27	20250102	59600	-53.02	20240103	25500	9.80	20241209	1.66	N	058430	5000	300 억	158258	N	N	145	N	N
131	20250102	150506	55	60.00	KOSPI	금속	N	N	N	Y	60	N	27950	-950	5	-3.29	382817800	13560	250.79	28900	29000	27650	37550	20250	28900	28231.20	2.64	-477	29633	29266	28633	28266	27633	29450	28450	300	8650	5000	20230	50	1	6000000	1677	6.77	0.47	12	0.23	4128.00	59840.00	64100	20231227	-56.40	25500	20241209	9.61	29000	-3.62	20250102	27650	1.08	20250102	59600	-53.10	20240103	25500	9.61	20241209	1.66	N	058430	5000	300 억	158258	N	N	127	N	N
132	20250102	140503	55	60.00	KOSPI	금속	N	N	N	Y	60	N	27800	-1100	5	-3.81	335324450	11859	219.33	28900	29000	27650	37550	20250	28900	28275.74	2.64	-113	29633	29266	28633	28266	27633	29450	28450	300	8650	5000	20230	50	1	6000000	1668	6.73	0.46	12	0.20	4128.00	59840.00	64100	20231227	-56.63	25500	20241209	9.02	29000	-4.14	20250102	27650	0.54	20250102	59600	-53.36	20240103	25500	9.02	20241209	1.66	N	058430	5000	300 억	158258	N	N	127	N	N
133	20250102	130504	55	60.00	KOSPI	금속	N	N	N	Y	60	N	28000	-900	5	-3.11	283862850	10009	185.11	28900	29000	27950	37550	20250	28900	28360.54	2.64	-44	29633	29266	28633	28266	27633	29450	28450	300	8650	5000	20230	50	1	6000000	1680	6.78	0.47	12	0.17	4128.00	59840.00	64100	20231227	-56.32	25500	20241209	9.80	29000	-3.45	20250102	27950	0.18	20250102	59600	-53.02	20240103	25500	9.80	20241209	1.66	N	058430	5000	300 억	158258	N	N	127	N	N
134	20250102	120503	55	60.00	KOSPI	금속	N	N	N	Y	60	N	28350	-550	5	-1.90	185406750	6510	120.40	28900	29000	28200	37550	20250	28900	28480.04	2.64	1537	29633	29266	28633	28266	27633	29450	28450	300	8650	5000	20230	50	1	6000000	1701	6.87	0.47	12	0.11	4128.00	59840.00	64100	20231227	-55.77	25500	20241209	11.18	29000	-2.24	20250102	28200	0.53	20250102	59600	-52.43	20240103	25500	11.18	20241209	1.66	N	058430	5000	300 억	158258	N	N	127	N	N
135	20250102	110455	55	60.00	KOSPI	금속	N	N	N	Y	60	N	28400	-500	5	-1.73	101756400	3558	65.80	28900	29000	28300	37550	20250	28900	28598.99	2.64	105	29633	29266	28633	28266	27633	29450	28450	300	8650	5000	20230	50	1	6000000	1704	6.88	0.47	12	0.06	4128.00	59840.00	64100	20231227	-55.69	25500	20241209	11.37	29000	-2.07	20250102	28300	0.35	20250102	59600	-52.35	20240103	25500	11.37	20241209	1.66	N	058430	5000	300 억	158258	N	N	127	N	N
136	20250102	100502	55	60.00	KOSPI	금속	N	N	N	Y	60	N	28900	0	3	0.00	28938400	1000	18.49	28900	29000	28700	37550	20250	28900	28938.55	2.64	276	29633	29266	28633	28266	27633	29450	28450	300	8650	5000	20230	50	1	6000000	1734	7.00	0.48	12	0.02	4128.00	59840.00	64100	20231227	-54.91	25500	20241209	13.33	29000	-0.34	20250102	28700	0.70	20250102	59600	-51.51	20240103	25500	13.33	20241209	1.66	N	058430	5000	300 억	158258	N	N	127	N	N
137	20250102	090458	55	60.00	KOSPI	금속	N	N	N	Y	60	N	28900	0	3	0.00	0	0	0.00	0	0	0	37550	20250	28900	0.00	2.64	0	29633	29266	28633	28266	27633	29450	28450	300	8650	5000	20230	50	1	6000000	1734	7.00	0.48	12	0.00	4128.00	59840.00	64100	20231227	-54.91	25500	20241209	13.33	0	0.00	0	0	0.00	0	59600	-51.51	20240103	25500	13.33	20241209	1.66	N	058430	5000	300 억	158258	N	N	127	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History