KissMeData/018470/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

57 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	160334	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1498	-6	5	-0.40	237181420	158122	42.07	1504	1509	1487	1955	1053	1504	1499.99	1.13	-14651	1564	1534	1511	1481	1458	1522	1469	633	451	500	1110	1	1	126631721	1897	-1498.00	0.99	12	0.12	-1.00	1511.00	2760	20240418	-45.72	1244	20241210	20.42	1619	-7.47	20250115	1386	8.08	20250102	2760	-45.72	20240418	1244	20.42	20241210	3.39	N	018470	500	633 억	1427679	N	N	6	N	N
3	20250124	150335	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1499	-5	5	-0.33	226858630	151232	40.23	1504	1509	1487	1955	1053	1504	1500.07	1.13	-10992	1564	1534	1511	1481	1458	1522	1469	633	451	500	1110	1	1	126631721	1898	-1499.00	0.99	12	0.12	-1.00	1511.00	2760	20240418	-45.69	1244	20241210	20.50	1619	-7.41	20250115	1386	8.15	20250102	2760	-45.69	20240418	1244	20.50	20241210	3.39	N	018470	500	633 억	1427679	N	N	0	N	N
4	20250124	140335	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1502	-2	5	-0.13	201586718	134389	35.75	1504	1509	1487	1955	1053	1504	1500.02	1.13	-5657	1564	1534	1511	1481	1458	1522	1469	633	451	500	1110	1	1	126631721	1902	-1502.00	0.99	12	0.11	-1.00	1511.00	2760	20240418	-45.58	1244	20241210	20.74	1619	-7.23	20250115	1386	8.37	20250102	2760	-45.58	20240418	1244	20.74	20241210	3.39	N	018470	500	633 억	1427679	N	N	0	N	N
5	20250124	130336	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1509	5	2	0.33	171421079	114338	30.42	1504	1509	1487	1955	1053	1504	1499.25	1.13	6830	1564	1534	1511	1481	1458	1522	1469	633	451	500	1110	1	1	126631721	1911	-1509.00	1.00	12	0.09	-1.00	1511.00	2760	20240418	-45.33	1244	20241210	21.30	1619	-6.79	20250115	1386	8.87	20250102	2760	-45.33	20240418	1244	21.30	20241210	3.39	N	018470	500	633 억	1427679	N	N	0	N	N
6	20250124	120334	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1506	2	2	0.13	153108727	102177	27.18	1504	1507	1487	1955	1053	1504	1498.47	1.13	1391	1564	1534	1511	1481	1458	1522	1469	633	451	500	1110	1	1	126631721	1907	-1506.00	1.00	12	0.08	-1.00	1511.00	2760	20240418	-45.43	1244	20241210	21.06	1619	-6.98	20250115	1386	8.66	20250102	2760	-45.43	20240418	1244	21.06	20241210	3.39	N	018470	500	633 억	1427679	N	N	0	N	N
7	20250124	110336	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1500	-4	5	-0.27	132933388	88750	23.61	1504	1507	1487	1955	1053	1504	1497.84	1.13	-2044	1564	1534	1511	1481	1458	1522	1469	633	451	500	1110	1	1	126631721	1899	-1500.00	0.99	12	0.07	-1.00	1511.00	2760	20240418	-45.65	1244	20241210	20.58	1619	-7.35	20250115	1386	8.23	20250102	2760	-45.65	20240418	1244	20.58	20241210	3.39	N	018470	500	633 억	1427679	N	N	0	N	N
8	20250124	100334	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1501	-3	5	-0.20	103115009	68897	18.33	1504	1507	1487	1955	1053	1504	1496.65	1.13	-10659	1564	1534	1511	1481	1458	1522	1469	633	451	500	1110	1	1	126631721	1901	-1501.00	0.99	12	0.05	-1.00	1511.00	2760	20240418	-45.62	1244	20241210	20.66	1619	-7.29	20250115	1386	8.30	20250102	2760	-45.62	20240418	1244	20.66	20241210	3.39	N	018470	500	633 억	1427679	N	N	0	N	N
9	20250124	090335	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1492	-12	5	-0.80	8649243	5767	1.53	1504	1505	1492	1955	1053	1504	1499.78	1.13	-4537	1564	1534	1511	1481	1458	1522	1469	633	451	500	1110	1	1	126631721	1889	-1492.00	0.99	12	0.00	-1.00	1511.00	2760	20240418	-45.94	1244	20241210	19.94	1619	-7.84	20250115	1386	7.65	20250102	2760	-45.94	20240418	1244	19.94	20241210	3.39	N	018470	500	633 억	1427679	N	N	0	N	N
10	20250123	160334	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1504	-23	5	-1.51	564563394	375413	146.52	1528	1541	1488	1985	1069	1527	1503.85	1.18	-71955	1545	1536	1526	1517	1507	1531	1512	633	458	500	1120	1	1	126631721	1905	-1504.00	1.00	12	0.30	-1.00	1511.00	2760	20240418	-45.51	1244	20241210	20.90	1619	-7.10	20250115	1386	8.51	20250102	2760	-45.51	20240418	1244	20.90	20241210	3.39	N	018470	500	633 억	1496988	N	N	2	N	N
11	20250123	150332	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1496	-31	5	-2.03	539976110	358988	140.11	1528	1541	1488	1985	1069	1527	1504.16	1.18	-57860	1545	1536	1526	1517	1507	1531	1512	633	458	500	1120	1	1	126631721	1894	-1496.00	0.99	12	0.28	-1.00	1511.00	2760	20240418	-45.80	1244	20241210	20.26	1619	-7.60	20250115	1386	7.94	20250102	2760	-45.80	20240418	1244	20.26	20241210	3.39	N	018470	500	633 억	1496988	N	N	2	N	N
12	20250123	140334	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1500	-27	5	-1.77	518765144	344840	134.59	1528	1541	1488	1985	1069	1527	1504.36	1.18	-57551	1545	1536	1526	1517	1507	1531	1512	633	458	500	1120	1	1	126631721	1899	-1500.00	0.99	12	0.27	-1.00	1511.00	2760	20240418	-45.65	1244	20241210	20.58	1619	-7.35	20250115	1386	8.23	20250102	2760	-45.65	20240418	1244	20.58	20241210	3.39	N	018470	500	633 억	1496988	N	N	2	N	N
13	20250123	130333	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1533	6	2	0.39	400662432	266221	103.90	1528	1541	1488	1985	1069	1527	1505.00	1.18	-73880	1545	1536	1526	1517	1507	1531	1512	633	458	500	1120	1	1	126631721	1941	-1533.00	1.01	12	0.21	-1.00	1511.00	2760	20240418	-44.46	1244	20241210	23.23	1619	-5.31	20250115	1386	10.61	20250102	2760	-44.46	20240418	1244	23.23	20241210	3.39	N	018470	500	633 억	1496988	N	N	2	N	N
14	20250123	120333	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1495	-32	5	-2.10	283122193	188791	73.68	1528	1528	1488	1985	1069	1527	1499.66	1.18	-47102	1545	1536	1526	1517	1507	1531	1512	633	458	500	1120	1	1	126631721	1893	-1495.00	0.99	12	0.15	-1.00	1511.00	2760	20240418	-45.83	1244	20241210	20.18	1619	-7.66	20250115	1386	7.86	20250102	2760	-45.83	20240418	1244	20.18	20241210	3.39	N	018470	500	633 억	1496988	N	N	2	N	N
15	20250123	110334	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1493	-34	5	-2.23	239587988	159620	62.30	1528	1528	1488	1985	1069	1527	1500.99	1.18	-44092	1545	1536	1526	1517	1507	1531	1512	633	458	500	1120	1	1	126631721	1891	-1493.00	0.99	12	0.13	-1.00	1511.00	2760	20240418	-45.91	1244	20241210	20.02	1619	-7.78	20250115	1386	7.72	20250102	2760	-45.91	20240418	1244	20.02	20241210	3.39	N	018470	500	633 억	1496988	N	N	2	N	N
16	20250123	100332	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1499	-28	5	-1.83	150921320	100291	39.14	1528	1528	1494	1985	1069	1527	1504.83	1.18	-42362	1545	1536	1526	1517	1507	1531	1512	633	458	500	1120	1	1	126631721	1898	-1499.00	0.99	12	0.08	-1.00	1511.00	2760	20240418	-45.69	1244	20241210	20.50	1619	-7.41	20250115	1386	8.15	20250102	2760	-45.69	20240418	1244	20.50	20241210	3.39	N	018470	500	633 억	1496988	N	N	2	N	N
17	20250123	090332	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1519	-8	5	-0.52	7585780	4979	1.94	1528	1528	1519	1985	1069	1527	1523.55	1.18	-341	1545	1536	1526	1517	1507	1531	1512	633	458	500	1120	1	1	126631721	1924	-1519.00	1.01	12	0.00	-1.00	1511.00	2760	20240418	-44.96	1244	20241210	22.11	1619	-6.18	20250115	1386	9.60	20250102	2760	-44.96	20240418	1244	22.11	20241210	3.39	N	018470	500	633 억	1496988	N	N	2	N	N
18	20250122	160331	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1527	1	2	0.07	389527960	255910	87.76	1530	1535	1516	1983	1069	1526	1522.13	1.20	-21051	1562	1544	1529	1511	1496	1536	1503	633	457	500	1120	1	1	126631721	1934	-1527.00	1.01	12	0.20	-1.00	1511.00	2760	20240418	-44.67	1244	20241210	22.75	1619	-5.68	20250115	1386	10.17	20250102	2760	-44.67	20240418	1244	22.75	20241210	3.38	N	018470	500	633 억	1524753	N	N	2	N	N
19	20250122	150331	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1525	-1	5	-0.07	363765300	239034	81.97	1530	1535	1516	1983	1069	1526	1521.81	1.20	-16823	1562	1544	1529	1511	1496	1536	1503	633	457	500	1120	1	1	126631721	1931	-1525.00	1.01	12	0.19	-1.00	1511.00	2760	20240418	-44.75	1244	20241210	22.59	1619	-5.81	20250115	1386	10.03	20250102	2760	-44.75	20240418	1244	22.59	20241210	3.38	N	018470	500	633 억	1524753	N	N	25	N	N
20	20250122	140330	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1522	-4	5	-0.26	327378918	215115	73.77	1530	1535	1516	1983	1069	1526	1521.88	1.20	-16718	1562	1544	1529	1511	1496	1536	1503	633	457	500	1120	1	1	126631721	1927	-1522.00	1.01	12	0.17	-1.00	1511.00	2760	20240418	-44.86	1244	20241210	22.35	1619	-5.99	20250115	1386	9.81	20250102	2760	-44.86	20240418	1244	22.35	20241210	3.38	N	018470	500	633 억	1524753	N	N	25	N	N
21	20250122	130332	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1523	-3	5	-0.20	188463591	123680	42.41	1530	1535	1516	1983	1069	1526	1523.80	1.20	-5549	1562	1544	1529	1511	1496	1536	1503	633	457	500	1120	1	1	126631721	1929	-1523.00	1.01	12	0.10	-1.00	1511.00	2760	20240418	-44.82	1244	20241210	22.43	1619	-5.93	20250115	1386	9.88	20250102	2760	-44.82	20240418	1244	22.43	20241210	3.38	N	018470	500	633 억	1524753	N	N	25	N	N
22	20250122	120330	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1517	-9	5	-0.59	142070774	93170	31.95	1530	1535	1517	1983	1069	1526	1524.86	1.20	-2749	1562	1544	1529	1511	1496	1536	1503	633	457	500	1120	1	1	126631721	1921	-1517.00	1.00	12	0.07	-1.00	1511.00	2760	20240418	-45.04	1244	20241210	21.95	1619	-6.30	20250115	1386	9.45	20250102	2760	-45.04	20240418	1244	21.95	20241210	3.38	N	018470	500	633 억	1524753	N	N	25	N	N
23	20250122	110331	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1522	-4	5	-0.26	90815397	59447	20.39	1530	1535	1522	1983	1069	1526	1527.67	1.20	-2033	1562	1544	1529	1511	1496	1536	1503	633	457	500	1120	1	1	126631721	1927	-1522.00	1.01	12	0.05	-1.00	1511.00	2760	20240418	-44.86	1244	20241210	22.35	1619	-5.99	20250115	1386	9.81	20250102	2760	-44.86	20240418	1244	22.35	20241210	3.38	N	018470	500	633 억	1524753	N	N	25	N	N
24	20250122	100331	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1533	7	2	0.46	64201925	42001	14.40	1530	1535	1525	1983	1069	1526	1528.58	1.20	-4956	1562	1544	1529	1511	1496	1536	1503	633	457	500	1120	1	1	126631721	1941	-1533.00	1.01	12	0.03	-1.00	1511.00	2760	20240418	-44.46	1244	20241210	23.23	1619	-5.31	20250115	1386	10.61	20250102	2760	-44.46	20240418	1244	23.23	20241210	3.38	N	018470	500	633 억	1524753	N	N	25	N	N
25	20250122	090331	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1534	8	2	0.52	2633480	1719	0.59	1530	1534	1530	1983	1069	1526	1531.98	1.20	-671	1562	1544	1529	1511	1496	1536	1503	633	457	500	1120	1	1	126631721	1943	-1534.00	1.02	12	0.00	-1.00	1511.00	2760	20240418	-44.42	1244	20241210	23.31	1619	-5.25	20250115	1386	10.68	20250102	2760	-44.42	20240418	1244	23.31	20241210	3.38	N	018470	500	633 억	1524753	N	N	25	N	N
26	20250121	160330	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1526	-16	5	-1.04	444321185	291262	112.47	1543	1547	1514	2000	1080	1542	1525.50	1.20	-3578	1566	1553	1543	1530	1520	1549	1526	633	458	500	1140	1	1	126631721	1932	-1526.00	1.01	12	0.23	-1.00	1511.00	2760	20240418	-44.71	1244	20241210	22.67	1619	-5.74	20250115	1386	10.10	20250102	2760	-44.71	20240418	1244	22.67	20241210	3.39	N	018470	500	633 억	1525779	N	N	25	N	N
27	20250121	150331	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1535	-7	5	-0.45	431883164	283117	109.32	1543	1547	1514	2000	1080	1542	1525.46	1.20	-3568	1566	1553	1543	1530	1520	1549	1526	633	458	500	1140	1	1	126631721	1944	-1535.00	1.02	12	0.22	-1.00	1511.00	2760	20240418	-44.38	1244	20241210	23.39	1619	-5.19	20250115	1386	10.75	20250102	2760	-44.38	20240418	1244	23.39	20241210	3.39	N	018470	500	633 억	1525779	N	N	61	N	N
28	20250121	140330	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1525	-17	5	-1.10	392731178	257488	99.43	1543	1547	1514	2000	1080	1542	1525.24	1.20	-10971	1566	1553	1543	1530	1520	1549	1526	633	458	500	1140	1	1	126631721	1931	-1525.00	1.01	12	0.20	-1.00	1511.00	2760	20240418	-44.75	1244	20241210	22.59	1619	-5.81	20250115	1386	10.03	20250102	2760	-44.75	20240418	1244	22.59	20241210	3.39	N	018470	500	633 억	1525779	N	N	61	N	N
29	20250121	130330	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1521	-21	5	-1.36	366774853	240465	92.85	1543	1547	1514	2000	1080	1542	1525.27	1.20	-25101	1566	1553	1543	1530	1520	1549	1526	633	458	500	1140	1	1	126631721	1926	-1521.00	1.01	12	0.19	-1.00	1511.00	2760	20240418	-44.89	1244	20241210	22.27	1619	-6.05	20250115	1386	9.74	20250102	2760	-44.89	20240418	1244	22.27	20241210	3.39	N	018470	500	633 억	1525779	N	N	61	N	N
30	20250121	120321	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1520	-22	5	-1.43	296946677	194557	75.13	1543	1547	1514	2000	1080	1542	1526.27	1.20	-37707	1566	1553	1543	1530	1520	1549	1526	633	458	500	1140	1	1	126631721	1925	-1520.00	1.01	12	0.15	-1.00	1511.00	2760	20240418	-44.93	1244	20241210	22.19	1619	-6.11	20250115	1386	9.67	20250102	2760	-44.93	20240418	1244	22.19	20241210	3.39	N	018470	500	633 억	1525779	N	N	61	N	N
31	20250121	110318	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1518	-24	5	-1.56	258647664	169355	65.39	1543	1547	1515	2000	1080	1542	1527.25	1.20	-43096	1566	1553	1543	1530	1520	1549	1526	633	458	500	1140	1	1	126631721	1922	-1518.00	1.00	12	0.13	-1.00	1511.00	2760	20240418	-45.00	1244	20241210	22.03	1619	-6.24	20250115	1386	9.52	20250102	2760	-45.00	20240418	1244	22.03	20241210	3.39	N	018470	500	633 억	1525779	N	N	61	N	N
32	20250121	100314	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1517	-25	5	-1.62	156714036	102330	39.51	1543	1547	1515	2000	1080	1542	1531.46	1.20	-37059	1566	1553	1543	1530	1520	1549	1526	633	458	500	1140	1	1	126631721	1921	-1517.00	1.00	12	0.08	-1.00	1511.00	2760	20240418	-45.04	1244	20241210	21.95	1619	-6.30	20250115	1386	9.45	20250102	2760	-45.04	20240418	1244	21.95	20241210	3.39	N	018470	500	633 억	1525779	N	N	61	N	N
33	20250121	090330	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1542	0	3	0.00	12775525	8279	3.20	1543	1546	1542	2000	1080	1542	1543.12	1.20	474	1566	1553	1543	1530	1520	1549	1526	633	458	500	1140	1	1	126631721	1953	-1542.00	1.02	12	0.01	-1.00	1511.00	2760	20240418	-44.13	1244	20241210	23.95	1619	-4.76	20250115	1386	11.26	20250102	2760	-44.13	20240418	1244	23.95	20241210	3.39	N	018470	500	633 억	1525779	N	N	61	N	N
34	20250120	160328	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1542	-1	5	-0.06	397334307	257250	87.64	1543	1556	1533	2005	1081	1543	1544.55	1.19	22693	1577	1560	1542	1525	1507	1568	1533	633	462	500	1140	1	1	126631721	1953	-1542.00	1.02	12	0.20	-1.00	1511.00	2760	20240418	-44.13	1244	20241210	23.95	1619	-4.76	20250115	1386	11.26	20250102	2760	-44.13	20240418	1244	23.95	20241210	3.39	N	018470	500	633 억	1501401	N	N	61	N	N
35	20250120	150331	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1544	1	2	0.06	360955482	233701	79.61	1543	1556	1533	2005	1081	1543	1544.52	1.19	21619	1577	1560	1542	1525	1507	1568	1533	633	462	500	1140	1	1	126631721	1955	-1544.00	1.02	12	0.18	-1.00	1511.00	2760	20240418	-44.06	1244	20241210	24.12	1619	-4.63	20250115	1386	11.40	20250102	2760	-44.06	20240418	1244	24.12	20241210	3.39	N	018470	500	633 억	1501401	N	N	27	N	N
36	20250120	140329	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1537	-6	5	-0.39	328725086	212845	72.51	1543	1556	1533	2005	1081	1543	1544.43	1.19	22833	1577	1560	1542	1525	1507	1568	1533	633	462	500	1140	1	1	126631721	1946	-1537.00	1.02	12	0.17	-1.00	1511.00	2760	20240418	-44.31	1244	20241210	23.55	1619	-5.06	20250115	1386	10.89	20250102	2760	-44.31	20240418	1244	23.55	20241210	3.39	N	018470	500	633 억	1501401	N	N	27	N	N
37	20250120	130328	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1551	8	2	0.52	295296307	191202	65.14	1543	1556	1533	2005	1081	1543	1544.42	1.19	23216	1577	1560	1542	1525	1507	1568	1533	633	462	500	1140	1	1	126631721	1964	-1551.00	1.03	12	0.15	-1.00	1511.00	2760	20240418	-43.80	1244	20241210	24.68	1619	-4.20	20250115	1386	11.90	20250102	2760	-43.80	20240418	1244	24.68	20241210	3.39	N	018470	500	633 억	1501401	N	N	27	N	N
38	20250120	120329	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1540	-3	5	-0.19	253549032	164159	55.92	1543	1556	1533	2005	1081	1543	1544.53	1.19	15378	1577	1560	1542	1525	1507	1568	1533	633	462	500	1140	1	1	126631721	1950	-1540.00	1.02	12	0.13	-1.00	1511.00	2760	20240418	-44.20	1244	20241210	23.79	1619	-4.88	20250115	1386	11.11	20250102	2760	-44.20	20240418	1244	23.79	20241210	3.39	N	018470	500	633 억	1501401	N	N	27	N	N
39	20250120	110329	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1543	0	3	0.00	203616820	131683	44.86	1543	1556	1538	2005	1081	1543	1546.27	1.19	14732	1577	1560	1542	1525	1507	1568	1533	633	462	500	1140	1	1	126631721	1954	-1543.00	1.02	12	0.10	-1.00	1511.00	2760	20240418	-44.09	1244	20241210	24.04	1619	-4.69	20250115	1386	11.33	20250102	2760	-44.09	20240418	1244	24.04	20241210	3.39	N	018470	500	633 억	1501401	N	N	27	N	N
40	20250120	100330	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1551	8	2	0.52	109344601	70570	24.04	1543	1556	1540	2005	1081	1543	1549.45	1.19	23091	1577	1560	1542	1525	1507	1568	1533	633	462	500	1140	1	1	126631721	1964	-1551.00	1.03	12	0.06	-1.00	1511.00	2760	20240418	-43.80	1244	20241210	24.68	1619	-4.20	20250115	1386	11.90	20250102	2760	-43.80	20240418	1244	24.68	20241210	3.39	N	018470	500	633 억	1501401	N	N	27	N	N
41	20250120	090330	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1542	-1	5	-0.06	11275671	7305	2.49	1543	1546	1542	2005	1081	1543	1543.56	1.19	800	1577	1560	1542	1525	1507	1568	1533	633	462	500	1140	1	1	126631721	1953	-1542.00	1.02	12	0.01	-1.00	1511.00	2760	20240418	-44.13	1244	20241210	23.95	1619	-4.76	20250115	1386	11.26	20250102	2760	-44.13	20240418	1244	23.95	20241210	3.39	N	018470	500	633 억	1501401	N	N	27	N	N
42	20250117	160328	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1543	1	2	0.06	450640226	291682	81.45	1527	1559	1524	2000	1080	1542	1544.97	1.18	5224	1577	1559	1542	1524	1507	1568	1533	633	458	500	1140	1	1	126631721	1954	-1543.00	1.02	12	0.23	-1.00	1511.00	2760	20240418	-44.09	1244	20241210	24.04	1619	-4.69	20250115	1386	11.33	20250102	2760	-44.09	20240418	1244	24.04	20241210	3.40	N	018470	500	633 억	1494225	N	N	27	N	N
43	20250117	150328	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1542	0	3	0.00	426511706	276042	77.08	1527	1559	1524	2000	1080	1542	1545.10	1.18	2394	1577	1559	1542	1524	1507	1568	1533	633	458	500	1140	1	1	126631721	1953	-1542.00	1.02	12	0.22	-1.00	1511.00	2760	20240418	-44.13	1244	20241210	23.95	1619	-4.76	20250115	1386	11.26	20250102	2760	-44.13	20240418	1244	23.95	20241210	3.40	N	018470	500	633 억	1494225	N	N	54	N	N
44	20250117	140329	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1540	-2	5	-0.13	377065790	244016	68.14	1527	1559	1524	2000	1080	1542	1545.25	1.18	-596	1577	1559	1542	1524	1507	1568	1533	633	458	500	1140	1	1	126631721	1950	-1540.00	1.02	12	0.19	-1.00	1511.00	2760	20240418	-44.20	1244	20241210	23.79	1619	-4.88	20250115	1386	11.11	20250102	2760	-44.20	20240418	1244	23.79	20241210	3.40	N	018470	500	633 억	1494225	N	N	54	N	N
45	20250117	130328	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1540	-2	5	-0.13	344631709	222956	62.26	1527	1559	1524	2000	1080	1542	1545.74	1.18	5215	1577	1559	1542	1524	1507	1568	1533	633	458	500	1140	1	1	126631721	1950	-1540.00	1.02	12	0.18	-1.00	1511.00	2760	20240418	-44.20	1244	20241210	23.79	1619	-4.88	20250115	1386	11.11	20250102	2760	-44.20	20240418	1244	23.79	20241210	3.40	N	018470	500	633 억	1494225	N	N	54	N	N
46	20250117	120329	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1539	-3	5	-0.19	276609832	178624	49.88	1527	1559	1527	2000	1080	1542	1548.56	1.18	18939	1577	1559	1542	1524	1507	1568	1533	633	458	500	1140	1	1	126631721	1949	-1539.00	1.02	12	0.14	-1.00	1511.00	2760	20240418	-44.24	1244	20241210	23.71	1619	-4.94	20250115	1386	11.04	20250102	2760	-44.24	20240418	1244	23.71	20241210	3.40	N	018470	500	633 억	1494225	N	N	54	N	N
47	20250117	110329	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1556	14	2	0.91	222842832	143868	40.18	1527	1559	1527	2000	1080	1542	1548.94	1.18	34268	1577	1559	1542	1524	1507	1568	1533	633	458	500	1140	1	1	126631721	1970	-1556.00	1.03	12	0.11	-1.00	1511.00	2760	20240418	-43.62	1244	20241210	25.08	1619	-3.89	20250115	1386	12.27	20250102	2760	-43.62	20240418	1244	25.08	20241210	3.40	N	018470	500	633 억	1494225	N	N	54	N	N
48	20250117	100330	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1553	11	2	0.71	126449724	81811	22.85	1527	1558	1527	2000	1080	1542	1545.63	1.18	13634	1577	1559	1542	1524	1507	1568	1533	633	458	500	1140	1	1	126631721	1967	-1553.00	1.03	12	0.06	-1.00	1511.00	2760	20240418	-43.73	1244	20241210	24.84	1619	-4.08	20250115	1386	12.05	20250102	2760	-43.73	20240418	1244	24.84	20241210	3.40	N	018470	500	633 억	1494225	N	N	54	N	N
49	20250117	090330	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1547	5	2	0.32	27844188	18171	5.07	1527	1547	1527	2000	1080	1542	1532.34	1.18	9176	1577	1559	1542	1524	1507	1568	1533	633	458	500	1140	1	1	126631721	1959	-1547.00	1.02	12	0.01	-1.00	1511.00	2760	20240418	-43.95	1244	20241210	24.36	1619	-4.45	20250115	1386	11.62	20250102	2760	-43.95	20240418	1244	24.36	20241210	3.40	N	018470	500	633 억	1494225	N	N	54	N	N
50	20250116	160327	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1542	3	2	0.19	546602638	353887	16.69	1539	1560	1525	2000	1078	1539	1544.58	1.16	21495	1667	1603	1555	1491	1443	1635	1523	633	461	500	1130	1	1	126631721	1953	-1542.00	1.02	12	0.28	-1.00	1511.00	2760	20240418	-44.13	1244	20241210	23.95	1619	-4.76	20250115	1386	11.26	20250102	2760	-44.13	20240418	1244	23.95	20241210	3.50	N	018470	500	633 억	1469769	N	N	54	N	N
51	20250116	150314	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1540	1	2	0.06	519158388	336127	15.85	1539	1560	1525	2000	1078	1539	1544.54	1.16	22941	1667	1603	1555	1491	1443	1635	1523	633	461	500	1130	1	1	126631721	1950	-1540.00	1.02	12	0.27	-1.00	1511.00	2760	20240418	-44.20	1244	20241210	23.79	1619	-4.88	20250115	1386	11.11	20250102	2760	-44.20	20240418	1244	23.79	20241210	3.50	N	018470	500	633 억	1469769	N	N	5	N	N
52	20250116	140329	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1552	13	2	0.84	452786544	293128	13.82	1539	1560	1525	2000	1078	1539	1544.69	1.16	20997	1667	1603	1555	1491	1443	1635	1523	633	461	500	1130	1	1	126631721	1965	-1552.00	1.03	12	0.23	-1.00	1511.00	2760	20240418	-43.77	1244	20241210	24.76	1619	-4.14	20250115	1386	11.98	20250102	2760	-43.77	20240418	1244	24.76	20241210	3.50	N	018470	500	633 억	1469769	N	N	5	N	N
53	20250116	130328	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1550	11	2	0.71	380142244	246321	11.61	1539	1560	1525	2000	1078	1539	1543.29	1.16	17388	1667	1603	1555	1491	1443	1635	1523	633	461	500	1130	1	1	126631721	1963	-1550.00	1.03	12	0.19	-1.00	1511.00	2760	20240418	-43.84	1244	20241210	24.60	1619	-4.26	20250115	1386	11.83	20250102	2760	-43.84	20240418	1244	24.60	20241210	3.50	N	018470	500	633 억	1469769	N	N	5	N	N
54	20250116	120329	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1543	4	2	0.26	309305780	200659	9.46	1539	1551	1525	2000	1078	1539	1541.46	1.16	-5515	1667	1603	1555	1491	1443	1635	1523	633	461	500	1130	1	1	126631721	1954	-1543.00	1.02	12	0.16	-1.00	1511.00	2760	20240418	-44.09	1244	20241210	24.04	1619	-4.69	20250115	1386	11.33	20250102	2760	-44.09	20240418	1244	24.04	20241210	3.50	N	018470	500	633 억	1469769	N	N	5	N	N
55	20250116	110329	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1545	6	2	0.39	281527732	182667	8.61	1539	1551	1525	2000	1078	1539	1541.22	1.16	-6364	1667	1603	1555	1491	1443	1635	1523	633	461	500	1130	1	1	126631721	1956	-1545.00	1.02	12	0.14	-1.00	1511.00	2760	20240418	-44.02	1244	20241210	24.20	1619	-4.57	20250115	1386	11.47	20250102	2760	-44.02	20240418	1244	24.20	20241210	3.50	N	018470	500	633 억	1469769	N	N	5	N	N
56	20250116	100329	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1540	1	2	0.06	172859873	112383	5.30	1539	1551	1525	2000	1078	1539	1538.13	1.16	2781	1667	1603	1555	1491	1443	1635	1523	633	461	500	1130	1	1	126631721	1950	-1540.00	1.02	12	0.09	-1.00	1511.00	2760	20240418	-44.20	1244	20241210	23.79	1619	-4.88	20250115	1386	11.11	20250102	2760	-44.20	20240418	1244	23.79	20241210	3.50	N	018470	500	633 억	1469769	N	N	5	N	N
57	20250116	090328	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1544	5	2	0.32	41938929	27235	1.28	1539	1551	1538	2000	1078	1539	1539.92	1.16	6620	1667	1603	1555	1491	1443	1635	1523	633	461	500	1130	1	1	126631721	1955	-1544.00	1.02	12	0.02	-1.00	1511.00	2760	20240418	-44.06	1244	20241210	24.12	1619	-4.63	20250115	1386	11.40	20250102	2760	-44.06	20240418	1244	24.12	20241210	3.50	N	018470	500	633 억	1469769	N	N	5	N	N
58	20250115	160327	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1539	32	2	2.12	3305321024	2115262	343.83	1507	1619	1507	1959	1055	1507	1562.62	1.21	-49053	1547	1526	1499	1478	1451	1537	1489	633	452	500	1110	1	1	126631721	1949	-1539.00	1.02	12	1.67	-1.00	1511.00	2760	20240418	-44.24	1244	20241210	23.71	1619	-4.94	20250115	1386	11.04	20250102	2760	-44.24	20240418	1244	23.71	20241210	3.52	N	018470	500	633 억	1527495	N	N	5	N	N
59	20250115	150328	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1537	30	2	1.99	3227722965	2064820	335.64	1507	1619	1507	1959	1055	1507	1563.20	1.21	-49338	1547	1526	1499	1478	1451	1537	1489	633	452	500	1110	1	1	126631721	1946	-1537.00	1.02	12	1.63	-1.00	1511.00	2760	20240418	-44.31	1244	20241210	23.55	1619	-5.06	20250115	1386	10.89	20250102	2760	-44.31	20240418	1244	23.55	20241210	3.52	N	018470	500	633 억	1527495	N	N	17	N	N
60	20250115	140329	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1542	35	2	2.32	3148976312	2013722	327.33	1507	1619	1507	1959	1055	1507	1563.76	1.21	-44149	1547	1526	1499	1478	1451	1537	1489	633	452	500	1110	1	1	126631721	1953	-1542.00	1.02	12	1.59	-1.00	1511.00	2760	20240418	-44.13	1244	20241210	23.95	1619	-4.76	20250115	1386	11.26	20250102	2760	-44.13	20240418	1244	23.95	20241210	3.52	N	018470	500	633 억	1527495	N	N	17	N	N
61	20250115	130327	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1544	37	2	2.46	3030985938	1937643	314.96	1507	1619	1507	1959	1055	1507	1564.27	1.21	-43595	1547	1526	1499	1478	1451	1537	1489	633	452	500	1110	1	1	126631721	1955	-1544.00	1.02	12	1.53	-1.00	1511.00	2760	20240418	-44.06	1244	20241210	24.12	1619	-4.63	20250115	1386	11.40	20250102	2760	-44.06	20240418	1244	24.12	20241210	3.52	N	018470	500	633 억	1527495	N	N	17	N	N
62	20250115	120327	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1534	27	2	1.79	2917967220	1864353	303.05	1507	1619	1507	1959	1055	1507	1565.14	1.21	-22159	1547	1526	1499	1478	1451	1537	1489	633	452	500	1110	1	1	126631721	1943	-1534.00	1.02	12	1.47	-1.00	1511.00	2760	20240418	-44.42	1244	20241210	23.31	1619	-5.25	20250115	1386	10.68	20250102	2760	-44.42	20240418	1244	23.31	20241210	3.52	N	018470	500	633 억	1527495	N	N	17	N	N
63	20250115	110328	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1547	40	2	2.65	2704346700	1725610	280.50	1507	1619	1507	1959	1055	1507	1567.19	1.21	9897	1547	1526	1499	1478	1451	1537	1489	633	452	500	1110	1	1	126631721	1959	-1547.00	1.02	12	1.36	-1.00	1511.00	2760	20240418	-43.95	1244	20241210	24.36	1619	-4.45	20250115	1386	11.62	20250102	2760	-43.95	20240418	1244	24.36	20241210	3.52	N	018470	500	633 억	1527495	N	N	17	N	N
64	20250115	100327	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1549	42	2	2.79	2269294565	1444993	234.88	1507	1619	1507	1959	1055	1507	1570.46	1.21	-77584	1547	1526	1499	1478	1451	1537	1489	633	452	500	1110	1	1	126631721	1962	-1549.00	1.03	12	1.14	-1.00	1511.00	2760	20240418	-43.88	1244	20241210	24.52	1619	-4.32	20250115	1386	11.76	20250102	2760	-43.88	20240418	1244	24.52	20241210	3.52	N	018470	500	633 억	1527495	N	N	17	N	N
65	20250115	090329	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1519	12	2	0.80	18845592	12447	2.02	1507	1519	1507	1959	1055	1507	1514.18	1.21	-4816	1547	1526	1499	1478	1451	1537	1489	633	452	500	1110	1	1	126631721	1924	-1519.00	1.01	12	0.01	-1.00	1511.00	2760	20240418	-44.96	1244	20241210	22.11	1520	-0.07	20250114	1386	9.60	20250102	2760	-44.96	20240418	1244	22.11	20241210	3.52	N	018470	500	633 억	1527495	N	N	17	N	N
66	20250114	160326	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1507	34	2	2.31	916224795	612692	203.01	1473	1520	1472	1914	1032	1473	1495.41	1.08	165979	1492	1482	1465	1455	1438	1487	1460	633	441	500	1090	1	1	126631721	1908	-1507.00	1.00	12	0.48	-1.00	1511.00	2760	20240418	-45.40	1244	20241210	21.14	1520	-0.86	20250114	1386	8.73	20250102	2760	-45.40	20240418	1244	21.14	20241210	3.52	N	018470	500	633 억	1373808	N	N	17	N	N
67	20250114	150327	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1508	35	2	2.38	889889891	595227	197.22	1473	1520	1472	1914	1032	1473	1495.04	1.08	168241	1492	1482	1465	1455	1438	1487	1460	633	441	500	1090	1	1	126631721	1910	-1508.00	1.00	12	0.47	-1.00	1511.00	2760	20240418	-45.36	1244	20241210	21.22	1520	-0.79	20250114	1386	8.80	20250102	2760	-45.36	20240418	1244	21.22	20241210	3.52	N	018470	500	633 억	1373808	N	N	95	N	N
68	20250114	140326	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1502	29	2	1.97	805724032	539313	178.69	1473	1520	1472	1914	1032	1473	1493.98	1.08	169672	1492	1482	1465	1455	1438	1487	1460	633	441	500	1090	1	1	126631721	1902	-1502.00	0.99	12	0.43	-1.00	1511.00	2760	20240418	-45.58	1244	20241210	20.74	1520	-1.18	20250114	1386	8.37	20250102	2760	-45.58	20240418	1244	20.74	20241210	3.52	N	018470	500	633 억	1373808	N	N	95	N	N
69	20250114	130326	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1514	41	2	2.78	716691053	480314	159.14	1473	1520	1472	1914	1032	1473	1492.13	1.08	155866	1492	1482	1465	1455	1438	1487	1460	633	441	500	1090	1	1	126631721	1917	-1514.00	1.00	12	0.38	-1.00	1511.00	2760	20240418	-45.14	1244	20241210	21.70	1520	-0.39	20250114	1386	9.24	20250102	2760	-45.14	20240418	1244	21.70	20241210	3.52	N	018470	500	633 억	1373808	N	N	95	N	N
70	20250114	120325	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1492	19	2	1.29	389702729	263102	87.17	1473	1494	1472	1914	1032	1473	1481.18	1.08	77595	1492	1482	1465	1455	1438	1487	1460	633	441	500	1090	1	1	126631721	1889	-1492.00	0.99	12	0.21	-1.00	1511.00	2760	20240418	-45.94	1244	20241210	19.94	1494	-0.13	20250114	1386	7.65	20250102	2760	-45.94	20240418	1244	19.94	20241210	3.52	N	018470	500	633 억	1373808	N	N	95	N	N
71	20250114	110327	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1476	3	2	0.20	215386997	145728	48.28	1473	1485	1472	1914	1032	1473	1478.01	1.08	42412	1492	1482	1465	1455	1438	1487	1460	633	441	500	1090	1	1	126631721	1869	-1476.00	0.98	12	0.12	-1.00	1511.00	2760	20240418	-46.52	1244	20241210	18.65	1485	-0.61	20250114	1386	6.49	20250102	2760	-46.52	20240418	1244	18.65	20241210	3.52	N	018470	500	633 억	1373808	N	N	95	N	N
72	20250114	100325	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1482	9	2	0.61	172951959	117041	38.78	1473	1485	1472	1914	1032	1473	1477.70	1.08	36406	1492	1482	1465	1455	1438	1487	1460	633	441	500	1090	1	1	126631721	1877	-1482.00	0.98	12	0.09	-1.00	1511.00	2760	20240418	-46.30	1244	20241210	19.13	1485	-0.20	20250114	1386	6.93	20250102	2760	-46.30	20240418	1244	19.13	20241210	3.52	N	018470	500	633 억	1373808	N	N	95	N	N
73	20250114	090324	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1481	8	2	0.54	12428394	8421	2.79	1473	1481	1473	1914	1032	1473	1475.88	1.08	4009	1492	1482	1465	1455	1438	1487	1460	633	441	500	1090	1	1	126631721	1875	-1481.00	0.98	12	0.01	-1.00	1511.00	2760	20240418	-46.34	1244	20241210	19.05	1481	0.00	20250114	1386	6.85	20250102	2760	-46.34	20240418	1244	19.05	20241210	3.52	N	018470	500	633 억	1373808	N	N	95	N	N
74	20250113	160323	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1473	-1	5	-0.07	439171712	300818	211.68	1459	1475	1448	1916	1032	1474	1459.89	1.08	-3661	1488	1481	1469	1462	1450	1484	1465	633	442	500	1090	1	1	126631721	1865	-1473.00	0.97	12	0.24	-1.00	1511.00	2760	20240418	-46.63	1244	20241210	18.41	1476	-0.20	20250110	1386	6.28	20250102	2760	-46.63	20240418	1244	18.41	20241210	3.53	N	018470	500	633 억	1373899	N	N	95	N	N
75	20250113	150324	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1470	-4	5	-0.27	416542799	285438	200.86	1459	1475	1448	1916	1032	1474	1459.31	1.08	-1563	1488	1481	1469	1462	1450	1484	1465	633	442	500	1090	1	1	126631721	1861	-1470.00	0.97	12	0.23	-1.00	1511.00	2760	20240418	-46.74	1244	20241210	18.17	1476	-0.41	20250110	1386	6.06	20250102	2760	-46.74	20240418	1244	18.17	20241210	3.53	N	018470	500	633 억	1373899	N	N	104	N	N
76	20250113	140320	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1463	-11	5	-0.75	320795056	219825	154.69	1459	1475	1448	1916	1032	1474	1459.32	1.08	-9107	1488	1481	1469	1462	1450	1484	1465	633	442	500	1090	1	1	126631721	1853	-1463.00	0.97	12	0.17	-1.00	1511.00	2760	20240418	-46.99	1244	20241210	17.60	1476	-0.88	20250110	1386	5.56	20250102	2760	-46.99	20240418	1244	17.60	20241210	3.53	N	018470	500	633 억	1373899	N	N	104	N	N
77	20250113	130318	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1452	-22	5	-1.49	298278651	204386	143.83	1459	1475	1448	1916	1032	1474	1459.39	1.08	-7247	1488	1481	1469	1462	1450	1484	1465	633	442	500	1090	1	1	126631721	1839	-1452.00	0.96	12	0.16	-1.00	1511.00	2760	20240418	-47.39	1244	20241210	16.72	1476	-1.63	20250110	1386	4.76	20250102	2760	-47.39	20240418	1244	16.72	20241210	3.53	N	018470	500	633 억	1373899	N	N	104	N	N
78	20250113	120319	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1451	-23	5	-1.56	267712866	183337	129.01	1459	1475	1448	1916	1032	1474	1460.22	1.08	-14628	1488	1481	1469	1462	1450	1484	1465	633	442	500	1090	1	1	126631721	1837	-1451.00	0.96	12	0.14	-1.00	1511.00	2760	20240418	-47.43	1244	20241210	16.64	1476	-1.69	20250110	1386	4.69	20250102	2760	-47.43	20240418	1244	16.64	20241210	3.53	N	018470	500	633 억	1373899	N	N	104	N	N
79	20250113	110320	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1450	-24	5	-1.63	205175041	140337	98.75	1459	1475	1448	1916	1032	1474	1462.02	1.08	-12511	1488	1481	1469	1462	1450	1484	1465	633	442	500	1090	1	1	126631721	1836	-1450.00	0.96	12	0.11	-1.00	1511.00	2760	20240418	-47.46	1244	20241210	16.56	1476	-1.76	20250110	1386	4.62	20250102	2760	-47.46	20240418	1244	16.56	20241210	3.53	N	018470	500	633 억	1373899	N	N	104	N	N
80	20250113	100319	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1464	-10	5	-0.68	123926965	84567	59.51	1459	1475	1459	1916	1032	1474	1465.43	1.08	8605	1488	1481	1469	1462	1450	1484	1465	633	442	500	1090	1	1	126631721	1854	-1464.00	0.97	12	0.07	-1.00	1511.00	2760	20240418	-46.96	1244	20241210	17.68	1476	-0.81	20250110	1386	5.63	20250102	2760	-46.96	20240418	1244	17.68	20241210	3.53	N	018470	500	633 억	1373899	N	N	104	N	N
81	20250113	090323	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1472	-2	5	-0.14	32666788	22225	15.64	1459	1474	1459	1916	1032	1474	1469.82	1.08	5824	1488	1481	1469	1462	1450	1484	1465	633	442	500	1090	1	1	126631721	1864	-1472.00	0.97	12	0.02	-1.00	1511.00	2760	20240418	-46.67	1244	20241210	18.33	1476	-0.27	20250110	1386	6.20	20250102	2760	-46.67	20240418	1244	18.33	20241210	3.53	N	018470	500	633 억	1373899	N	N	104	N	N
82	20250110	160319	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1474	3	2	0.20	203041052	138510	64.98	1462	1476	1457	1912	1030	1471	1465.87	1.09	-4277	1489	1480	1463	1454	1437	1484	1458	633	441	500	1080	1	1	126631721	1867	-1474.00	0.98	12	0.11	-1.00	1511.00	2760	20240418	-46.59	1244	20241210	18.49	1476	-0.14	20250110	1386	6.35	20250102	2760	-46.59	20240418	1244	18.49	20241210	3.55	N	018470	500	633 억	1376541	N	N	104	N	N
83	20250110	150319	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1471	0	3	0.00	172365603	117684	55.21	1462	1475	1457	1912	1030	1471	1464.65	1.09	-8949	1489	1480	1463	1454	1437	1484	1458	633	441	500	1080	1	1	126631721	1863	-1471.00	0.97	12	0.09	-1.00	1511.00	2760	20240418	-46.70	1244	20241210	18.25	1475	-0.27	20250110	1386	6.13	20250102	2760	-46.70	20240418	1244	18.25	20241210	3.55	N	018470	500	633 억	1376541	N	N	4	N	N
84	20250110	140319	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1467	-4	5	-0.27	127636879	87224	40.92	1462	1475	1457	1912	1030	1471	1463.32	1.09	-20187	1489	1480	1463	1454	1437	1484	1458	633	441	500	1080	1	1	126631721	1858	-1467.00	0.97	12	0.07	-1.00	1511.00	2760	20240418	-46.85	1244	20241210	17.93	1475	-0.54	20250110	1386	5.84	20250102	2760	-46.85	20240418	1244	17.93	20241210	3.55	N	018470	500	633 억	1376541	N	N	4	N	N
85	20250110	130318	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1464	-7	5	-0.48	121544997	83073	38.97	1462	1475	1457	1912	1030	1471	1463.11	1.09	-21602	1489	1480	1463	1454	1437	1484	1458	633	441	500	1080	1	1	126631721	1854	-1464.00	0.97	12	0.07	-1.00	1511.00	2760	20240418	-46.96	1244	20241210	17.68	1475	-0.75	20250110	1386	5.63	20250102	2760	-46.96	20240418	1244	17.68	20241210	3.55	N	018470	500	633 억	1376541	N	N	4	N	N
86	20250110	120318	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1464	-7	5	-0.48	114333906	78156	36.66	1462	1475	1457	1912	1030	1471	1462.89	1.09	-23706	1489	1480	1463	1454	1437	1484	1458	633	441	500	1080	1	1	126631721	1854	-1464.00	0.97	12	0.06	-1.00	1511.00	2760	20240418	-46.96	1244	20241210	17.68	1475	-0.75	20250110	1386	5.63	20250102	2760	-46.96	20240418	1244	17.68	20241210	3.55	N	018470	500	633 억	1376541	N	N	4	N	N
87	20250110	110318	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1458	-13	5	-0.88	88372231	60386	28.33	1462	1475	1457	1912	1030	1471	1463.46	1.09	-24606	1489	1480	1463	1454	1437	1484	1458	633	441	500	1080	1	1	126631721	1846	-1458.00	0.96	12	0.05	-1.00	1511.00	2760	20240418	-47.17	1244	20241210	17.20	1475	-1.15	20250110	1386	5.19	20250102	2760	-47.17	20240418	1244	17.20	20241210	3.55	N	018470	500	633 억	1376541	N	N	4	N	N
88	20250110	100318	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1459	-12	5	-0.82	52127430	35536	16.67	1462	1475	1459	1912	1030	1471	1466.89	1.09	-17327	1489	1480	1463	1454	1437	1484	1458	633	441	500	1080	1	1	126631721	1848	-1459.00	0.97	12	0.03	-1.00	1511.00	2760	20240418	-47.14	1244	20241210	17.28	1475	-1.08	20250110	1386	5.27	20250102	2760	-47.14	20240418	1244	17.28	20241210	3.55	N	018470	500	633 억	1376541	N	N	4	N	N
89	20250110	090319	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1471	0	3	0.00	2336023	1591	0.75	1462	1471	1462	1912	1030	1471	1468.27	1.09	-1034	1489	1480	1463	1454	1437	1484	1458	633	441	500	1080	1	1	126631721	1863	-1471.00	0.97	12	0.00	-1.00	1511.00	2760	20240418	-46.70	1244	20241210	18.25	1473	-0.14	20250107	1386	6.13	20250102	2760	-46.70	20240418	1244	18.25	20241210	3.55	N	018470	500	633 억	1376541	N	N	4	N	N
90	20250109	160317	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1471	8	2	0.55	302163325	206983	69.50	1463	1472	1446	1901	1025	1463	1459.79	1.05	54555	1478	1470	1457	1449	1436	1474	1453	633	438	500	1080	1	1	126631721	1863	-1471.00	0.97	12	0.16	-1.00	1511.00	2760	20240418	-46.70	1244	20241210	18.25	1473	-0.14	20250107	1386	6.13	20250102	2760	-46.70	20240418	1244	18.25	20241210	3.55	N	018470	500	633 억	1325322	N	N	4	N	N
91	20250109	150319	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1462	-1	5	-0.07	240287033	164807	55.34	1463	1466	1446	1901	1025	1463	1457.96	1.05	37417	1478	1470	1457	1449	1436	1474	1453	633	438	500	1080	1	1	126631721	1851	-1462.00	0.97	12	0.13	-1.00	1511.00	2760	20240418	-47.03	1244	20241210	17.52	1473	-0.75	20250107	1386	5.48	20250102	2760	-47.03	20240418	1244	17.52	20241210	3.55	N	018470	500	633 억	1325322	N	N	75	N	N
92	20250109	140318	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1458	-5	5	-0.34	203632186	139748	46.93	1463	1463	1446	1901	1025	1463	1457.09	1.05	32721	1478	1470	1457	1449	1436	1474	1453	633	438	500	1080	1	1	126631721	1846	-1458.00	0.96	12	0.11	-1.00	1511.00	2760	20240418	-47.17	1244	20241210	17.20	1473	-1.02	20250107	1386	5.19	20250102	2760	-47.17	20240418	1244	17.20	20241210	3.55	N	018470	500	633 억	1325322	N	N	75	N	N
93	20250109	130317	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1462	-1	5	-0.07	172250611	118239	39.70	1463	1463	1446	1901	1025	1463	1456.74	1.05	24243	1478	1470	1457	1449	1436	1474	1453	633	438	500	1080	1	1	126631721	1851	-1462.00	0.97	12	0.09	-1.00	1511.00	2760	20240418	-47.03	1244	20241210	17.52	1473	-0.75	20250107	1386	5.48	20250102	2760	-47.03	20240418	1244	17.52	20241210	3.55	N	018470	500	633 억	1325322	N	N	75	N	N
94	20250109	120318	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1458	-5	5	-0.34	131747700	90480	30.38	1463	1463	1446	1901	1025	1463	1456.01	1.05	6042	1478	1470	1457	1449	1436	1474	1453	633	438	500	1080	1	1	126631721	1846	-1458.00	0.96	12	0.07	-1.00	1511.00	2760	20240418	-47.17	1244	20241210	17.20	1473	-1.02	20250107	1386	5.19	20250102	2760	-47.17	20240418	1244	17.20	20241210	3.55	N	018470	500	633 억	1325322	N	N	75	N	N
95	20250109	110318	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1459	-4	5	-0.27	102543258	70454	23.66	1463	1463	1446	1901	1025	1463	1455.34	1.05	4135	1478	1470	1457	1449	1436	1474	1453	633	438	500	1080	1	1	126631721	1848	-1459.00	0.97	12	0.06	-1.00	1511.00	2760	20240418	-47.14	1244	20241210	17.28	1473	-0.95	20250107	1386	5.27	20250102	2760	-47.14	20240418	1244	17.28	20241210	3.55	N	018470	500	633 억	1325322	N	N	75	N	N
96	20250109	100317	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1457	-6	5	-0.41	73647156	50635	17.00	1463	1463	1446	1901	1025	1463	1454.28	1.05	-7698	1478	1470	1457	1449	1436	1474	1453	633	438	500	1080	1	1	126631721	1845	-1457.00	0.96	12	0.04	-1.00	1511.00	2760	20240418	-47.21	1244	20241210	17.12	1473	-1.09	20250107	1386	5.12	20250102	2760	-47.21	20240418	1244	17.12	20241210	3.55	N	018470	500	633 억	1325322	N	N	75	N	N
97	20250109	090319	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1451	-12	5	-0.82	13278608	9099	3.06	1463	1463	1451	1901	1025	1463	1458.85	1.05	-5764	1478	1470	1457	1449	1436	1474	1453	633	438	500	1080	1	1	126631721	1837	-1451.00	0.96	12	0.01	-1.00	1511.00	2760	20240418	-47.43	1244	20241210	16.64	1473	-1.49	20250107	1386	4.69	20250102	2760	-47.43	20240418	1244	16.64	20241210	3.55	N	018470	500	633 억	1325322	N	N	75	N	N
98	20250108	160314	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1463	9	2	0.62	432086543	296676	148.75	1454	1465	1444	1890	1018	1454	1456.40	0.97	93733	1484	1469	1458	1443	1432	1463	1437	633	436	500	1070	1	1	126631721	1853	-1463.00	0.97	12	0.23	-1.00	1511.00	2760	20240418	-46.99	1244	20241210	17.60	1473	-0.68	20250107	1386	5.56	20250102	2760	-46.99	20240418	1244	17.60	20241210	3.53	N	018470	500	633 억	1232120	N	N	75	N	N
99	20250108	150316	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1462	8	2	0.55	389412363	267489	134.12	1454	1465	1444	1890	1018	1454	1455.81	0.97	86628	1484	1469	1458	1443	1432	1463	1437	633	436	500	1070	1	1	126631721	1851	-1462.00	0.97	12	0.21	-1.00	1511.00	2760	20240418	-47.03	1244	20241210	17.52	1473	-0.75	20250107	1386	5.48	20250102	2760	-47.03	20240418	1244	17.52	20241210	3.53	N	018470	500	633 억	1232120	N	N	41	N	N
100	20250108	140318	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1458	4	2	0.28	335141124	230319	115.48	1454	1465	1444	1890	1018	1454	1455.12	0.97	69330	1484	1469	1458	1443	1432	1463	1437	633	436	500	1070	1	1	126631721	1846	-1458.00	0.96	12	0.18	-1.00	1511.00	2760	20240418	-47.17	1244	20241210	17.20	1473	-1.02	20250107	1386	5.19	20250102	2760	-47.17	20240418	1244	17.20	20241210	3.53	N	018470	500	633 억	1232120	N	N	41	N	N
101	20250108	130318	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1455	1	2	0.07	305699336	210119	105.35	1454	1465	1444	1890	1018	1454	1454.89	0.97	64889	1484	1469	1458	1443	1432	1463	1437	633	436	500	1070	1	1	126631721	1842	-1455.00	0.96	12	0.17	-1.00	1511.00	2760	20240418	-47.28	1244	20241210	16.96	1473	-1.22	20250107	1386	4.98	20250102	2760	-47.28	20240418	1244	16.96	20241210	3.53	N	018470	500	633 억	1232120	N	N	41	N	N
102	20250108	120316	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1460	6	2	0.41	272767831	187525	94.02	1454	1465	1444	1890	1018	1454	1454.57	0.97	68010	1484	1469	1458	1443	1432	1463	1437	633	436	500	1070	1	1	126631721	1849	-1460.00	0.97	12	0.15	-1.00	1511.00	2760	20240418	-47.10	1244	20241210	17.36	1473	-0.88	20250107	1386	5.34	20250102	2760	-47.10	20240418	1244	17.36	20241210	3.53	N	018470	500	633 억	1232120	N	N	41	N	N
103	20250108	110315	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1460	6	2	0.41	145640669	100210	50.24	1454	1465	1444	1890	1018	1454	1453.35	0.97	4696	1484	1469	1458	1443	1432	1463	1437	633	436	500	1070	1	1	126631721	1849	-1460.00	0.97	12	0.08	-1.00	1511.00	2760	20240418	-47.10	1244	20241210	17.36	1473	-0.88	20250107	1386	5.34	20250102	2760	-47.10	20240418	1244	17.36	20241210	3.53	N	018470	500	633 억	1232120	N	N	41	N	N
104	20250108	100316	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1456	2	2	0.14	73055252	50371	25.26	1454	1465	1444	1890	1018	1454	1450.34	0.97	-4488	1484	1469	1458	1443	1432	1463	1437	633	436	500	1070	1	1	126631721	1844	-1456.00	0.96	12	0.04	-1.00	1511.00	2760	20240418	-47.25	1244	20241210	17.04	1473	-1.15	20250107	1386	5.05	20250102	2760	-47.25	20240418	1244	17.04	20241210	3.53	N	018470	500	633 억	1232120	N	N	41	N	N
105	20250108	090318	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1454	0	3	0.00	8074790	5562	2.79	1454	1454	1449	1890	1018	1454	1451.78	0.97	-3352	1484	1469	1458	1443	1432	1463	1437	633	436	500	1070	1	1	126631721	1841	-1454.00	0.96	12	0.00	-1.00	1511.00	2760	20240418	-47.32	1244	20241210	16.88	1473	-1.29	20250107	1386	4.91	20250102	2760	-47.32	20240418	1244	16.88	20241210	3.53	N	018470	500	633 억	1232120	N	N	41	N	N
106	20250107	160313	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1454	-2	5	-0.14	289342029	198563	71.88	1455	1473	1447	1892	1020	1456	1457.18	0.94	48494	1487	1471	1451	1435	1415	1479	1443	633	436	500	1070	1	1	126631721	1841	-1454.00	0.96	12	0.16	-1.00	1511.00	2760	20240418	-47.32	1244	20241210	16.88	1473	-1.29	20250107	1386	4.91	20250102	2760	-47.32	20240418	1244	16.88	20241210	3.57	N	018470	500	633 억	1186031	N	N	41	N	N
107	20250107	150315	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1457	1	2	0.07	270198939	185416	67.12	1455	1473	1447	1892	1020	1456	1457.26	0.94	44168	1487	1471	1451	1435	1415	1479	1443	633	436	500	1070	1	1	126631721	1845	-1457.00	0.96	12	0.15	-1.00	1511.00	2760	20240418	-47.21	1244	20241210	17.12	1473	-1.09	20250107	1386	5.12	20250102	2760	-47.21	20240418	1244	17.12	20241210	3.57	N	018470	500	633 억	1186031	N	N	0	N	N
108	20250107	140314	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1459	3	2	0.21	252436322	173211	62.70	1455	1473	1447	1892	1020	1456	1457.39	0.94	45620	1487	1471	1451	1435	1415	1479	1443	633	436	500	1070	1	1	126631721	1848	-1459.00	0.97	12	0.14	-1.00	1511.00	2760	20240418	-47.14	1244	20241210	17.28	1473	-0.95	20250107	1386	5.27	20250102	2760	-47.14	20240418	1244	17.28	20241210	3.57	N	018470	500	633 억	1186031	N	N	0	N	N
109	20250107	130315	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1458	2	2	0.14	222906291	152920	55.36	1455	1473	1447	1892	1020	1456	1457.67	0.94	37653	1487	1471	1451	1435	1415	1479	1443	633	436	500	1070	1	1	126631721	1846	-1458.00	0.96	12	0.12	-1.00	1511.00	2760	20240418	-47.17	1244	20241210	17.20	1473	-1.02	20250107	1386	5.19	20250102	2760	-47.17	20240418	1244	17.20	20241210	3.57	N	018470	500	633 억	1186031	N	N	0	N	N
110	20250107	120315	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1464	8	2	0.55	188292672	129212	46.77	1455	1473	1447	1892	1020	1456	1457.24	0.94	39186	1487	1471	1451	1435	1415	1479	1443	633	436	500	1070	1	1	126631721	1854	-1464.00	0.97	12	0.10	-1.00	1511.00	2760	20240418	-46.96	1244	20241210	17.68	1473	-0.61	20250107	1386	5.63	20250102	2760	-46.96	20240418	1244	17.68	20241210	3.57	N	018470	500	633 억	1186031	N	N	0	N	N
111	20250107	110312	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1460	4	2	0.27	143815802	98782	35.76	1455	1473	1447	1892	1020	1456	1455.89	0.94	35324	1487	1471	1451	1435	1415	1479	1443	633	436	500	1070	1	1	126631721	1849	-1460.00	0.97	12	0.08	-1.00	1511.00	2760	20240418	-47.10	1244	20241210	17.36	1473	-0.88	20250107	1386	5.34	20250102	2760	-47.10	20240418	1244	17.36	20241210	3.57	N	018470	500	633 억	1186031	N	N	0	N	N
112	20250107	100316	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1459	3	2	0.21	115521231	79353	28.73	1455	1473	1447	1892	1020	1456	1455.79	0.94	22865	1487	1471	1451	1435	1415	1479	1443	633	436	500	1070	1	1	126631721	1848	-1459.00	0.97	12	0.06	-1.00	1511.00	2760	20240418	-47.14	1244	20241210	17.28	1473	-0.95	20250107	1386	5.27	20250102	2760	-47.14	20240418	1244	17.28	20241210	3.57	N	018470	500	633 억	1186031	N	N	0	N	N
113	20250107	090315	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1463	7	2	0.48	13912006	9503	3.44	1455	1473	1455	1892	1020	1456	1463.96	0.94	4694	1487	1471	1451	1435	1415	1479	1443	633	436	500	1070	1	1	126631721	1853	-1463.00	0.97	12	0.01	-1.00	1511.00	2760	20240418	-46.99	1244	20241210	17.60	1473	-0.68	20250107	1386	5.56	20250102	2760	-46.99	20240418	1244	17.60	20241210	3.57	N	018470	500	633 억	1186031	N	N	0	N	N
114	20250106	160310	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1456	13	2	0.90	400877704	276135	80.12	1440	1467	1431	1875	1011	1443	1451.75	0.88	79037	1481	1461	1436	1416	1391	1472	1427	633	432	500	1060	1	1	126631721	1844	-1456.00	0.96	12	0.22	-1.00	1511.00	2760	20240418	-47.25	1244	20241210	17.04	1467	-0.75	20250106	1386	5.05	20250102	2760	-47.25	20240418	1244	17.04	20241210	3.58	N	018470	500	633 억	1108829	N	N	0	N	N
115	20250106	150312	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1456	13	2	0.90	388052837	267315	77.56	1440	1467	1431	1875	1011	1443	1451.67	0.88	79007	1481	1461	1436	1416	1391	1472	1427	633	432	500	1060	1	1	126631721	1844	-1456.00	0.96	12	0.21	-1.00	1511.00	2760	20240418	-47.25	1244	20241210	17.04	1467	-0.75	20250106	1386	5.05	20250102	2760	-47.25	20240418	1244	17.04	20241210	3.58	N	018470	500	633 억	1108829	N	N	0	N	N
116	20250106	140311	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1456	13	2	0.90	355887720	245169	71.13	1440	1467	1431	1875	1011	1443	1451.60	0.88	70729	1481	1461	1436	1416	1391	1472	1427	633	432	500	1060	1	1	126631721	1844	-1456.00	0.96	12	0.19	-1.00	1511.00	2760	20240418	-47.25	1244	20241210	17.04	1467	-0.75	20250106	1386	5.05	20250102	2760	-47.25	20240418	1244	17.04	20241210	3.58	N	018470	500	633 억	1108829	N	N	0	N	N
117	20250106	130309	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1454	11	2	0.76	295194479	203466	59.03	1440	1467	1431	1875	1011	1443	1450.83	0.88	57934	1481	1461	1436	1416	1391	1472	1427	633	432	500	1060	1	1	126631721	1841	-1454.00	0.96	12	0.16	-1.00	1511.00	2760	20240418	-47.32	1244	20241210	16.88	1467	-0.89	20250106	1386	4.91	20250102	2760	-47.32	20240418	1244	16.88	20241210	3.58	N	018470	500	633 억	1108829	N	N	0	N	N
118	20250106	120309	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1450	7	2	0.49	223880100	154321	44.77	1440	1467	1431	1875	1011	1443	1450.74	0.88	27522	1481	1461	1436	1416	1391	1472	1427	633	432	500	1060	1	1	126631721	1836	-1450.00	0.96	12	0.12	-1.00	1511.00	2760	20240418	-47.46	1244	20241210	16.56	1467	-1.16	20250106	1386	4.62	20250102	2760	-47.46	20240418	1244	16.56	20241210	3.58	N	018470	500	633 억	1108829	N	N	0	N	N
119	20250106	110310	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1455	12	2	0.83	176090847	121439	35.23	1440	1467	1431	1875	1011	1443	1450.04	0.88	14147	1481	1461	1436	1416	1391	1472	1427	633	432	500	1060	1	1	126631721	1842	-1455.00	0.96	12	0.10	-1.00	1511.00	2760	20240418	-47.28	1244	20241210	16.96	1467	-0.82	20250106	1386	4.98	20250102	2760	-47.28	20240418	1244	16.96	20241210	3.58	N	018470	500	633 억	1108829	N	N	0	N	N
120	20250106	100309	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1447	4	2	0.28	111623369	77010	22.34	1440	1467	1431	1875	1011	1443	1449.47	0.88	4887	1481	1461	1436	1416	1391	1472	1427	633	432	500	1060	1	1	126631721	1832	-1447.00	0.96	12	0.06	-1.00	1511.00	2760	20240418	-47.57	1244	20241210	16.32	1467	-1.36	20250106	1386	4.40	20250102	2760	-47.57	20240418	1244	16.32	20241210	3.58	N	018470	500	633 억	1108829	N	N	0	N	N
121	20250106	090307	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1447	4	2	0.28	21385781	14824	4.30	1440	1455	1431	1875	1011	1443	1442.65	0.88	7566	1481	1461	1436	1416	1391	1472	1427	633	432	500	1060	1	1	126631721	1832	-1447.00	0.96	12	0.01	-1.00	1511.00	2760	20240418	-47.57	1244	20241210	16.32	1456	-0.62	20250103	1386	4.40	20250102	2760	-47.57	20240418	1244	16.32	20241210	3.58	N	018470	500	633 억	1108829	N	N	0	N	N
122	20250103	160308	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1443	29	2	2.05	495436948	343895	212.38	1414	1456	1411	1838	990	1414	1440.62	0.78	107499	1432	1422	1404	1394	1376	1428	1400	633	424	500	1040	1	1	126631721	1827	-1443.00	0.95	12	0.27	-1.00	1511.00	2760	20240418	-47.72	1244	20241210	16.00	1456	-0.89	20250103	1386	4.11	20250102	2760	-47.72	20240418	1244	16.00	20241210	3.58	N	018470	500	633 억	993365	N	N	0	N	N
123	20250103	150308	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1443	29	2	2.05	468901652	325507	201.02	1414	1456	1411	1838	990	1414	1440.53	0.78	105531	1432	1422	1404	1394	1376	1428	1400	633	424	500	1040	1	1	126631721	1827	-1443.00	0.95	12	0.26	-1.00	1511.00	2760	20240418	-47.72	1244	20241210	16.00	1456	-0.89	20250103	1386	4.11	20250102	2760	-47.72	20240418	1244	16.00	20241210	3.58	N	018470	500	633 억	993365	N	N	0	N	N
124	20250103	140308	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1442	28	2	1.98	447820064	310892	191.99	1414	1456	1411	1838	990	1414	1440.44	0.78	110104	1432	1422	1404	1394	1376	1428	1400	633	424	500	1040	1	1	126631721	1826	-1442.00	0.95	12	0.25	-1.00	1511.00	2760	20240418	-47.75	1244	20241210	15.92	1456	-0.96	20250103	1386	4.04	20250102	2760	-47.75	20240418	1244	15.92	20241210	3.58	N	018470	500	633 억	993365	N	N	0	N	N
125	20250103	130308	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1451	37	2	2.62	403517030	280187	173.03	1414	1456	1411	1838	990	1414	1440.17	0.78	106600	1432	1422	1404	1394	1376	1428	1400	633	424	500	1040	1	1	126631721	1837	-1451.00	0.96	12	0.22	-1.00	1511.00	2760	20240418	-47.43	1244	20241210	16.64	1456	-0.34	20250103	1386	4.69	20250102	2760	-47.43	20240418	1244	16.64	20241210	3.58	N	018470	500	633 억	993365	N	N	0	N	N
126	20250103	120308	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1453	39	2	2.76	327989382	228134	140.89	1414	1453	1411	1838	990	1414	1437.70	0.78	77437	1432	1422	1404	1394	1376	1428	1400	633	424	500	1040	1	1	126631721	1840	-1453.00	0.96	12	0.18	-1.00	1511.00	2760	20240418	-47.36	1244	20241210	16.80	1453	0.00	20250103	1386	4.83	20250102	2760	-47.36	20240418	1244	16.80	20241210	3.58	N	018470	500	633 억	993365	N	N	0	N	N
127	20250103	110308	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1441	27	2	1.91	220352208	153763	94.96	1414	1441	1411	1838	990	1414	1433.06	0.78	42557	1432	1422	1404	1394	1376	1428	1400	633	424	500	1040	1	1	126631721	1825	-1441.00	0.95	12	0.12	-1.00	1511.00	2760	20240418	-47.79	1244	20241210	15.84	1441	0.00	20250103	1386	3.97	20250102	2760	-47.79	20240418	1244	15.84	20241210	3.58	N	018470	500	633 억	993365	N	N	0	N	N
128	20250103	100307	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1437	23	2	1.63	146755401	102516	63.31	1414	1441	1411	1838	990	1414	1431.54	0.78	27151	1432	1422	1404	1394	1376	1428	1400	633	424	500	1040	1	1	126631721	1820	-1437.00	0.95	12	0.08	-1.00	1511.00	2760	20240418	-47.93	1244	20241210	15.51	1441	-0.28	20250103	1386	3.68	20250102	2760	-47.93	20240418	1244	15.51	20241210	3.58	N	018470	500	633 억	993365	N	N	0	N	N
129	20250103	090309	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1416	2	2	0.14	3599698	2547	1.57	1414	1416	1411	1838	990	1414	1413.31	0.78	-2231	1432	1422	1404	1394	1376	1428	1400	633	424	500	1040	1	1	126631721	1793	-1416.00	0.94	12	0.00	-1.00	1511.00	2760	20240418	-48.70	1244	20241210	13.83	1416	0.00	20250103	1386	2.16	20250102	2760	-48.70	20240418	1244	13.83	20241210	3.58	N	018470	500	633 억	993365	N	N	0	N	N
130	20250102	160307	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1414	19	2	1.36	226223703	161852	94.03	1386	1414	1386	1813	977	1395	1397.72	0.76	27533	1428	1411	1385	1368	1342	1420	1377	633	418	500	1030	1	1	126631721	1791	-1414.00	0.94	12	0.13	-1.00	1511.00	2760	20240418	-48.77	1244	20241210	13.67	1414	0.00	20250102	1386	2.02	20250102	2760	-48.77	20240418	1244	13.67	20241210	3.60	N	018470	500	633 억	964700	N	N	0	N	N
131	20250102	150308	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1407	12	2	0.86	198843084	142422	82.74	1386	1407	1386	1813	977	1395	1396.15	0.76	31876	1428	1411	1385	1368	1342	1420	1377	633	418	500	1030	1	1	126631721	1782	-1407.00	0.93	12	0.11	-1.00	1511.00	2760	20240418	-49.02	1244	20241210	13.10	1407	0.00	20250102	1386	1.52	20250102	2760	-49.02	20240418	1244	13.10	20241210	3.60	N	018470	500	633 억	964700	N	N	0	N	N
132	20250102	140305	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1390	-5	5	-0.36	142010485	101735	59.10	1386	1406	1386	1813	977	1395	1395.89	0.76	9281	1428	1411	1385	1368	1342	1420	1377	633	418	500	1030	1	1	126631721	1760	-1390.00	0.92	12	0.08	-1.00	1511.00	2760	20240418	-49.64	1244	20241210	11.74	1406	-1.14	20250102	1386	0.29	20250102	2760	-49.64	20240418	1244	11.74	20241210	3.60	N	018470	500	633 억	964700	N	N	0	N	N
133	20250102	130306	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1391	-4	5	-0.29	123203266	88216	51.25	1386	1406	1386	1813	977	1395	1396.61	0.76	8322	1428	1411	1385	1368	1342	1420	1377	633	418	500	1030	1	1	126631721	1761	-1391.00	0.92	12	0.07	-1.00	1511.00	2760	20240418	-49.60	1244	20241210	11.82	1406	-1.07	20250102	1386	0.36	20250102	2760	-49.60	20240418	1244	11.82	20241210	3.60	N	018470	500	633 억	964700	N	N	0	N	N
134	20250102	120307	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1397	2	2	0.14	93098791	66626	38.71	1386	1406	1386	1813	977	1395	1397.33	0.76	7890	1428	1411	1385	1368	1342	1420	1377	633	418	500	1030	1	1	126631721	1769	-1397.00	0.92	12	0.05	-1.00	1511.00	2760	20240418	-49.38	1244	20241210	12.30	1406	-0.64	20250102	1386	0.79	20250102	2760	-49.38	20240418	1244	12.30	20241210	3.60	N	018470	500	633 억	964700	N	N	0	N	N
135	20250102	110258	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1401	6	2	0.43	61945344	44291	25.73	1386	1406	1386	1813	977	1395	1398.60	0.76	4041	1428	1411	1385	1368	1342	1420	1377	633	418	500	1030	1	1	126631721	1774	-1401.00	0.93	12	0.03	-1.00	1511.00	2760	20240418	-49.24	1244	20241210	12.62	1406	-0.36	20250102	1386	1.08	20250102	2760	-49.24	20240418	1244	12.62	20241210	3.60	N	018470	500	633 억	964700	N	N	0	N	N
136	20250102	100305	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1397	2	2	0.14	9801541	7031	4.08	1386	1397	1386	1813	977	1395	1394.05	0.76	-5261	1428	1411	1385	1368	1342	1420	1377	633	418	500	1030	1	1	126631721	1769	-1397.00	0.92	12	0.01	-1.00	1511.00	2760	20240418	-49.38	1244	20241210	12.30	1397	0.00	20250102	1386	0.79	20250102	2760	-49.38	20240418	1244	12.30	20241210	3.60	N	018470	500	633 억	964700	N	N	0	N	N
137	20250102	090304	55	40.00	KOSPI	금속	N	N	N	Y	40	N	1395	0	3	0.00	0	0	0.00	0	0	0	1813	977	1395	0.00	0.76	0	1428	1411	1385	1368	1342	1420	1377	633	418	500	1030	1	1	126631721	1767	-1395.00	0.92	12	0.00	-1.00	1511.00	2760	20240418	-49.46	1244	20241210	12.14	0	0.00	0	0	0.00	0	2760	-49.46	20240418	1244	12.14	20241210	3.60	N	018470	500	633 억	964700	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History