KissMeData/092790/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

58 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	160739	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9530	640	2	7.20	9679583340	1033126	132.82	8900	9640	8850	11550	6230	8890	9368.77	3.39	72537	9550	9220	9040	8710	8530	9130	8620	130	2660	500	6220	10	1	26002000	2478	1.74	0.56	12	3.97	5473.00	17112.00	12360	20240620	-22.90	6440	20240119	47.98	10430	-8.63	20250120	7320	30.19	20250102	12360	-22.90	20240620	6470	47.30	20240126	5.18	N	092790	500	130 억	881578	N	N	0	N	N
3	20250124	150739	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9470	580	2	6.52	9106460790	972779	125.07	8900	9640	8850	11550	6230	8890	9361.28	3.39	64026	9550	9220	9040	8710	8530	9130	8620	130	2660	500	6220	10	1	26002000	2462	1.73	0.55	12	3.74	5473.00	17112.00	12360	20240620	-23.38	6440	20240119	47.05	10430	-9.20	20250120	7320	29.37	20250102	12360	-23.38	20240620	6470	46.37	20240126	5.18	N	092790	500	130 억	881578	N	N	0	N	N
4	20250124	140738	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9370	480	2	5.40	8384319240	896253	115.23	8900	9640	8850	11550	6230	8890	9354.86	3.39	73027	9550	9220	9040	8710	8530	9130	8620	130	2660	500	6220	10	1	26002000	2436	1.71	0.55	12	3.45	5473.00	17112.00	12360	20240620	-24.19	6440	20240119	45.50	10430	-10.16	20250120	7320	28.01	20250102	12360	-24.19	20240620	6470	44.82	20240126	5.18	N	092790	500	130 억	881578	N	N	0	N	N
5	20250124	130739	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9420	530	2	5.96	7640828450	816844	105.02	8900	9640	8850	11550	6230	8890	9354.09	3.39	78310	9550	9220	9040	8710	8530	9130	8620	130	2660	500	6220	10	1	26002000	2449	1.72	0.55	12	3.14	5473.00	17112.00	12360	20240620	-23.79	6440	20240119	46.27	10430	-9.68	20250120	7320	28.69	20250102	12360	-23.79	20240620	6470	45.60	20240126	5.18	N	092790	500	130 억	881578	N	N	0	N	N
6	20250124	120737	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9410	520	2	5.85	6858331140	734025	94.37	8900	9640	8850	11550	6230	8890	9343.46	3.39	78193	9550	9220	9040	8710	8530	9130	8620	130	2660	500	6220	10	1	26002000	2447	1.72	0.55	12	2.82	5473.00	17112.00	12360	20240620	-23.87	6440	20240119	46.12	10430	-9.78	20250120	7320	28.55	20250102	12360	-23.87	20240620	6470	45.44	20240126	5.18	N	092790	500	130 억	881578	N	N	0	N	N
7	20250124	110738	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9610	720	2	8.10	5702637910	612766	78.78	8900	9640	8850	11550	6230	8890	9306.39	3.39	51819	9550	9220	9040	8710	8530	9130	8620	130	2660	500	6220	10	1	26002000	2499	1.76	0.56	12	2.36	5473.00	17112.00	12360	20240620	-22.25	6440	20240119	49.22	10430	-7.86	20250120	7320	31.28	20250102	12360	-22.25	20240620	6470	48.53	20240126	5.18	N	092790	500	130 억	881578	N	N	0	N	N
8	20250124	100736	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9290	400	2	4.50	2714098860	297139	38.20	8900	9330	8850	11550	6230	8890	9134.11	3.39	-22614	9550	9220	9040	8710	8530	9130	8620	130	2660	500	6220	10	1	26002000	2416	1.70	0.54	12	1.14	5473.00	17112.00	12360	20240620	-24.84	6440	20240119	44.25	10430	-10.93	20250120	7320	26.91	20250102	12360	-24.84	20240620	6470	43.59	20240126	5.18	N	092790	500	130 억	881578	N	N	0	N	N
9	20250124	090739	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8910	20	2	0.22	234770200	26386	3.39	8900	8960	8850	11550	6230	8890	8897.53	3.39	-373	9550	9220	9040	8710	8530	9130	8620	130	2660	500	6220	10	1	26002000	2317	1.63	0.52	12	0.10	5473.00	17112.00	12360	20240620	-27.91	6440	20240119	38.35	10430	-14.57	20250120	7320	21.72	20250102	12360	-27.91	20240620	6470	37.71	20240126	5.18	N	092790	500	130 억	881578	N	N	0	N	N
10	20250123	160736	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8890	-420	5	-4.51	6939103570	769911	72.79	9210	9370	8860	12100	6520	9310	9012.79	2.88	134818	9783	9546	9363	9126	8943	9455	9035	130	2790	500	6510	10	1	26002000	2312	1.62	0.52	12	2.96	5473.00	17112.00	12360	20240620	-28.07	6440	20240119	38.04	10430	-14.77	20250120	7320	21.45	20250102	12360	-28.07	20240620	6470	37.40	20240126	4.95	N	092790	500	130 억	748688	N	N	637	N	N
11	20250123	150735	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8910	-400	5	-4.30	6262933050	693801	65.60	9210	9370	8890	12100	6520	9310	9025.57	2.88	107735	9783	9546	9363	9126	8943	9455	9035	130	2790	500	6510	10	1	26002000	2317	1.63	0.52	12	2.67	5473.00	17112.00	12360	20240620	-27.91	6440	20240119	38.35	10430	-14.57	20250120	7320	21.72	20250102	12360	-27.91	20240620	6470	37.71	20240126	4.95	N	092790	500	130 억	748688	N	N	637	N	N
12	20250123	140735	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8990	-320	5	-3.44	5452995490	603015	57.01	9210	9370	8900	12100	6520	9310	9041.35	2.88	92336	9783	9546	9363	9126	8943	9455	9035	130	2790	500	6510	10	1	26002000	2338	1.64	0.53	12	2.32	5473.00	17112.00	12360	20240620	-27.27	6440	20240119	39.60	10430	-13.81	20250120	7320	22.81	20250102	12360	-27.27	20240620	6470	38.95	20240126	4.95	N	092790	500	130 억	748688	N	N	637	N	N
13	20250123	130733	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9020	-290	5	-3.11	5073355790	560764	53.02	9210	9370	8900	12100	6520	9310	9045.59	2.88	82432	9783	9546	9363	9126	8943	9455	9035	130	2790	500	6510	10	1	26002000	2345	1.65	0.53	12	2.16	5473.00	17112.00	12360	20240620	-27.02	6440	20240119	40.06	10430	-13.52	20250120	7320	23.22	20250102	12360	-27.02	20240620	6470	39.41	20240126	4.95	N	092790	500	130 억	748688	N	N	637	N	N
14	20250123	120735	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9000	-310	5	-3.33	4653221060	513994	48.60	9210	9370	8900	12100	6520	9310	9051.33	2.88	80512	9783	9546	9363	9126	8943	9455	9035	130	2790	500	6510	10	1	26002000	2340	1.64	0.53	12	1.98	5473.00	17112.00	12360	20240620	-27.18	6440	20240119	39.75	10430	-13.71	20250120	7320	22.95	20250102	12360	-27.18	20240620	6470	39.10	20240126	4.95	N	092790	500	130 억	748688	N	N	637	N	N
15	20250123	110726	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8960	-350	5	-3.76	4299740160	474569	44.87	9210	9370	8900	12100	6520	9310	9058.48	2.88	76574	9783	9546	9363	9126	8943	9455	9035	130	2790	500	6510	10	1	26002000	2330	1.64	0.52	12	1.83	5473.00	17112.00	12360	20240620	-27.51	6440	20240119	39.13	10430	-14.09	20250120	7320	22.40	20250102	12360	-27.51	20240620	6470	38.49	20240126	4.95	N	092790	500	130 억	748688	N	N	637	N	N
16	20250123	100734	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8960	-350	5	-3.76	3136071540	344372	32.56	9210	9370	8900	12100	6520	9310	9104.58	2.88	38279	9783	9546	9363	9126	8943	9455	9035	130	2790	500	6510	10	1	26002000	2330	1.64	0.52	12	1.32	5473.00	17112.00	12360	20240620	-27.51	6440	20240119	39.13	10430	-14.09	20250120	7320	22.40	20250102	12360	-27.51	20240620	6470	38.49	20240126	4.95	N	092790	500	130 억	748688	N	N	637	N	N
17	20250123	090734	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9290	-20	5	-0.21	588166610	63780	6.03	9210	9370	9160	12100	6520	9310	9216.76	2.88	-3833	9783	9546	9363	9126	8943	9455	9035	130	2790	500	6510	10	1	26002000	2416	1.70	0.54	12	0.25	5473.00	17112.00	12360	20240620	-24.84	6440	20240119	44.25	10430	-10.93	20250120	7320	26.91	20250102	12360	-24.84	20240620	6470	43.59	20240126	4.95	N	092790	500	130 억	748688	N	N	637	N	N
18	20250122	160729	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9310	-190	5	-2.00	9662622810	1032069	42.29	9410	9600	9180	12350	6650	9500	9362.40	2.61	70699	10533	10016	9753	9236	8973	9885	9105	130	2850	500	6650	10	1	26002000	2421	1.70	0.54	12	3.97	5473.00	17112.00	12360	20240620	-24.68	6440	20240119	44.57	10430	-10.74	20250120	7320	27.19	20250102	12360	-24.68	20240620	6450	44.34	20240122	4.50	N	092790	500	130 억	678858	N	N	637	N	N
19	20250122	150730	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9340	-160	5	-1.68	9137464140	975726	39.98	9410	9600	9180	12350	6650	9500	9364.70	2.61	65255	10533	10016	9753	9236	8973	9885	9105	130	2850	500	6650	10	1	26002000	2429	1.71	0.55	12	3.75	5473.00	17112.00	12360	20240620	-24.43	6440	20240119	45.03	10430	-10.45	20250120	7320	27.60	20250102	12360	-24.43	20240620	6450	44.81	20240122	4.50	N	092790	500	130 억	678858	N	N	4	N	N
20	20250122	140727	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9360	-140	5	-1.47	8570834710	915235	37.50	9410	9600	9180	12350	6650	9500	9364.54	2.61	66613	10533	10016	9753	9236	8973	9885	9105	130	2850	500	6650	10	1	26002000	2434	1.71	0.55	12	3.52	5473.00	17112.00	12360	20240620	-24.27	6440	20240119	45.34	10430	-10.26	20250120	7320	27.87	20250102	12360	-24.27	20240620	6450	45.12	20240122	4.50	N	092790	500	130 억	678858	N	N	4	N	N
21	20250122	130730	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9350	-150	5	-1.58	7494008010	799692	32.77	9410	9600	9180	12350	6650	9500	9371.02	2.61	53015	10533	10016	9753	9236	8973	9885	9105	130	2850	500	6650	10	1	26002000	2431	1.71	0.55	12	3.08	5473.00	17112.00	12360	20240620	-24.35	6440	20240119	45.19	10430	-10.35	20250120	7320	27.73	20250102	12360	-24.35	20240620	6450	44.96	20240122	4.50	N	092790	500	130 억	678858	N	N	4	N	N
22	20250122	120727	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9320	-180	5	-1.89	7192699550	767371	31.44	9410	9600	9180	12350	6650	9500	9373.07	2.61	51163	10533	10016	9753	9236	8973	9885	9105	130	2850	500	6650	10	1	26002000	2423	1.70	0.54	12	2.95	5473.00	17112.00	12360	20240620	-24.60	6440	20240119	44.72	10430	-10.64	20250120	7320	27.32	20250102	12360	-24.60	20240620	6450	44.50	20240122	4.50	N	092790	500	130 억	678858	N	N	4	N	N
23	20250122	110729	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9430	-70	5	-0.74	5666886920	602778	24.70	9410	9600	9180	12350	6650	9500	9401.19	2.61	39444	10533	10016	9753	9236	8973	9885	9105	130	2850	500	6650	10	1	26002000	2452	1.72	0.55	12	2.32	5473.00	17112.00	12360	20240620	-23.71	6440	20240119	46.43	10430	-9.59	20250120	7320	28.83	20250102	12360	-23.71	20240620	6450	46.20	20240122	4.50	N	092790	500	130 억	678858	N	N	4	N	N
24	20250122	100729	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9310	-190	5	-2.00	4861061720	516654	21.17	9410	9600	9180	12350	6650	9500	9408.63	2.61	40525	10533	10016	9753	9236	8973	9885	9105	130	2850	500	6650	10	1	26002000	2421	1.70	0.54	12	1.99	5473.00	17112.00	12360	20240620	-24.68	6440	20240119	44.57	10430	-10.74	20250120	7320	27.19	20250102	12360	-24.68	20240620	6450	44.34	20240122	4.50	N	092790	500	130 억	678858	N	N	4	N	N
25	20250122	090730	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9250	-250	5	-2.63	1944299670	207187	8.49	9410	9580	9250	12350	6650	9500	9383.94	2.61	84182	10533	10016	9753	9236	8973	9885	9105	130	2850	500	6650	10	1	26002000	2405	1.69	0.54	12	0.80	5473.00	17112.00	12360	20240620	-25.16	6440	20240119	43.63	10430	-11.31	20250120	7320	26.37	20250102	12360	-25.16	20240620	6450	43.41	20240122	4.50	N	092790	500	130 억	678858	N	N	4	N	N
26	20250121	160725	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9500	-130	5	-1.35	23703408190	2417495	37.12	9940	10270	9490	12510	6750	9630	9805.43	2.68	-29235	11083	10356	9703	8976	8323	10720	9340	130	2880	500	6740	10	1	26002000	2470	1.74	0.56	12	9.30	5473.00	17112.00	12360	20240620	-23.14	6440	20240119	47.52	10430	-8.92	20250120	7320	29.78	20250102	12360	-23.14	20240620	6450	47.29	20240122	4.73	N	092790	500	130 억	696857	N	N	4	N	N
27	20250121	150726	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9530	-100	5	-1.04	23105628700	2354642	36.16	9940	10270	9490	12510	6750	9630	9812.88	2.68	-48757	11083	10356	9703	8976	8323	10720	9340	130	2880	500	6740	10	1	26002000	2478	1.74	0.56	12	9.06	5473.00	17112.00	12360	20240620	-22.90	6440	20240119	47.98	10430	-8.63	20250120	7320	30.19	20250102	12360	-22.90	20240620	6450	47.75	20240122	4.73	N	092790	500	130 억	696857	N	N	0	N	N
28	20250121	140727	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9540	-90	5	-0.93	21688591470	2206988	33.89	9940	10270	9490	12510	6750	9630	9827.33	2.68	-51228	11083	10356	9703	8976	8323	10720	9340	130	2880	500	6740	10	1	26002000	2481	1.74	0.56	12	8.49	5473.00	17112.00	12360	20240620	-22.82	6440	20240119	48.14	10430	-8.53	20250120	7320	30.33	20250102	12360	-22.82	20240620	6450	47.91	20240122	4.73	N	092790	500	130 억	696857	N	N	0	N	N
29	20250121	130726	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9670	40	2	0.42	20414078430	2074032	31.85	9940	10270	9520	12510	6750	9630	9842.80	2.68	-37897	11083	10356	9703	8976	8323	10720	9340	130	2880	500	6740	10	1	26002000	2514	1.77	0.57	12	7.98	5473.00	17112.00	12360	20240620	-21.76	6440	20240119	50.16	10430	-7.29	20250120	7320	32.10	20250102	12360	-21.76	20240620	6450	49.92	20240122	4.73	N	092790	500	130 억	696857	N	N	0	N	N
30	20250121	120717	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9630	0	3	0.00	19483974460	1977075	30.36	9940	10270	9520	12510	6750	9630	9855.06	2.68	-46436	11083	10356	9703	8976	8323	10720	9340	130	2880	500	6740	10	1	26002000	2504	1.76	0.56	12	7.60	5473.00	17112.00	12360	20240620	-22.09	6440	20240119	49.53	10430	-7.67	20250120	7320	31.56	20250102	12360	-22.09	20240620	6450	49.30	20240122	4.73	N	092790	500	130 억	696857	N	N	0	N	N
31	20250121	110649	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9730	100	2	1.04	18657660590	1891530	29.05	9940	10270	9520	12510	6750	9630	9863.92	2.68	-60582	11083	10356	9703	8976	8323	10720	9340	130	2880	500	6740	10	1	26002000	2530	1.78	0.57	12	7.27	5473.00	17112.00	12360	20240620	-21.28	6440	20240119	51.09	10430	-6.71	20250120	7320	32.92	20250102	12360	-21.28	20240620	6450	50.85	20240122	4.73	N	092790	500	130 억	696857	N	N	0	N	N
32	20250121	100645	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9730	100	2	1.04	16992256230	1721191	26.43	9940	10270	9520	12510	6750	9630	9872.52	2.68	-92581	11083	10356	9703	8976	8323	10720	9340	130	2880	500	6740	10	1	26002000	2530	1.78	0.57	12	6.62	5473.00	17112.00	12360	20240620	-21.28	6440	20240119	51.09	10430	-6.71	20250120	7320	32.92	20250102	12360	-21.28	20240620	6450	50.85	20240122	4.73	N	092790	500	130 억	696857	N	N	0	N	N
33	20250121	090727	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9830	200	2	2.08	7839076270	783415	12.03	9940	10270	9820	12510	6750	9630	10006.77	2.68	-100156	11083	10356	9703	8976	8323	10720	9340	130	2880	500	6740	10	1	26002000	2556	1.80	0.57	12	3.01	5473.00	17112.00	12360	20240620	-20.47	6440	20240119	52.64	10430	-5.75	20250120	7320	34.29	20250102	12360	-20.47	20240620	6450	52.40	20240122	4.73	N	092790	500	130 억	696857	N	N	0	N	N
34	20250120	160723	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9630	800	2	9.06	63734562470	6468478	477.06	9050	10430	9050	11470	6190	8830	9853.34	2.49	43080	9410	9120	8550	8260	7690	9265	8405	130	2640	500	6180	10	1	26002000	2504	1.76	0.56	12	24.88	5473.00	17112.00	12360	20240620	-22.09	6440	20240119	49.53	10430	-7.67	20250120	7320	31.56	20250102	12360	-22.09	20240620	6450	49.30	20240122	4.77	N	092790	500	130 억	647555	N	N	243	N	N
35	20250120	150726	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9570	740	2	8.38	62311039680	6320534	466.15	9050	10430	9050	11470	6190	8830	9858.51	2.49	35478	9410	9120	8550	8260	7690	9265	8405	130	2640	500	6180	10	1	26002000	2488	1.75	0.56	12	24.31	5473.00	17112.00	12360	20240620	-22.57	6440	20240119	48.60	10430	-8.25	20250120	7320	30.74	20250102	12360	-22.57	20240620	6450	48.37	20240122	4.77	N	092790	500	130 억	647555	N	N	243	N	N
36	20250120	140723	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9600	770	2	8.72	60523751110	6134147	452.40	9050	10430	9050	11470	6190	8830	9866.69	2.49	35646	9410	9120	8550	8260	7690	9265	8405	130	2640	500	6180	10	1	26002000	2496	1.75	0.56	12	23.59	5473.00	17112.00	12360	20240620	-22.33	6440	20240119	49.07	10430	-7.96	20250120	7320	31.15	20250102	12360	-22.33	20240620	6450	48.84	20240122	4.77	N	092790	500	130 억	647555	N	N	243	N	N
37	20250120	130723	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9520	690	2	7.81	58222449970	5893541	434.66	9050	10430	9050	11470	6190	8830	9879.03	2.49	60004	9410	9120	8550	8260	7690	9265	8405	130	2640	500	6180	10	1	26002000	2475	1.74	0.56	12	22.67	5473.00	17112.00	12360	20240620	-22.98	6440	20240119	47.83	10430	-8.72	20250120	7320	30.05	20250102	12360	-22.98	20240620	6450	47.60	20240122	4.77	N	092790	500	130 억	647555	N	N	243	N	N
38	20250120	120725	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9370	540	2	6.12	56043186660	5664323	417.75	9050	10430	9050	11470	6190	8830	9894.07	2.49	48093	9410	9120	8550	8260	7690	9265	8405	130	2640	500	6180	10	1	26002000	2436	1.71	0.55	12	21.78	5473.00	17112.00	12360	20240620	-24.19	6440	20240119	45.50	10430	-10.16	20250120	7320	28.01	20250102	12360	-24.19	20240620	6450	45.27	20240122	4.77	N	092790	500	130 억	647555	N	N	243	N	N
39	20250120	110725	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9420	590	2	6.68	53111261510	5354536	394.91	9050	10430	9050	11470	6190	8830	9918.93	2.49	83004	9410	9120	8550	8260	7690	9265	8405	130	2640	500	6180	10	1	26002000	2449	1.72	0.55	12	20.59	5473.00	17112.00	12360	20240620	-23.79	6440	20240119	46.27	10430	-9.68	20250120	7320	28.69	20250102	12360	-23.79	20240620	6450	46.05	20240122	4.77	N	092790	500	130 억	647555	N	N	243	N	N
40	20250120	100724	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9910	1080	2	12.23	43937174790	4409685	325.22	9050	10430	9050	11470	6190	8830	9963.79	2.49	56877	9410	9120	8550	8260	7690	9265	8405	130	2640	500	6180	10	1	26002000	2577	1.81	0.58	12	16.96	5473.00	17112.00	12360	20240620	-19.82	6440	20240119	53.88	10430	-4.99	20250120	7320	35.38	20250102	12360	-19.82	20240620	6450	53.64	20240122	4.77	N	092790	500	130 억	647555	N	N	243	N	N
41	20250120	090725	55	40.00	KOSPI	금속	N	N	N	Y	40	N	9540	710	2	8.04	4920518330	523873	38.64	9050	9680	9050	11470	6190	8830	9392.58	2.49	64622	9410	9120	8550	8260	7690	9265	8405	130	2640	500	6180	10	1	26002000	2481	1.74	0.56	12	2.01	5473.00	17112.00	12360	20240620	-22.82	6440	20240119	48.14	9680	-1.45	20250120	7320	30.33	20250102	12360	-22.82	20240620	6450	47.91	20240122	4.77	N	092790	500	130 억	647555	N	N	243	N	N
42	20250117	160723	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8830	730	2	9.01	11347858490	1329336	265.44	8040	8840	7980	10530	5670	8100	8535.11	2.20	48500	8366	8232	7966	7832	7566	8300	7900	130	2430	500	5670	10	1	26002000	2296	1.61	0.52	12	5.11	5473.00	17112.00	12360	20240620	-28.56	6440	20240119	37.11	8840	-0.11	20250117	7320	20.63	20250102	12360	-28.56	20240620	6440	37.11	20240119	4.77	N	092790	500	130 억	572855	N	N	243	N	N
43	20250117	150724	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8760	660	2	8.15	10064529180	1183516	236.32	8040	8800	7980	10530	5670	8100	8504.01	2.20	58248	8366	8232	7966	7832	7566	8300	7900	130	2430	500	5670	10	1	26002000	2278	1.60	0.51	12	4.55	5473.00	17112.00	12360	20240620	-29.13	6440	20240119	36.02	8800	-0.45	20250117	7320	19.67	20250102	12360	-29.13	20240620	6440	36.02	20240119	4.77	N	092790	500	130 억	572855	N	N	0	N	N
44	20250117	140724	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8590	490	2	6.05	7839659860	927897	185.28	8040	8640	7980	10530	5670	8100	8448.95	2.20	89562	8366	8232	7966	7832	7566	8300	7900	130	2430	500	5670	10	1	26002000	2234	1.57	0.50	12	3.57	5473.00	17112.00	12360	20240620	-30.50	6440	20240119	33.39	8640	-0.58	20250117	7320	17.35	20250102	12360	-30.50	20240620	6440	33.39	20240119	4.77	N	092790	500	130 억	572855	N	N	0	N	N
45	20250117	130723	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8600	500	2	6.17	6903740310	818797	163.49	8040	8640	7980	10530	5670	8100	8431.67	2.20	100082	8366	8232	7966	7832	7566	8300	7900	130	2430	500	5670	10	1	26002000	2236	1.57	0.50	12	3.15	5473.00	17112.00	12360	20240620	-30.42	6440	20240119	33.54	8640	-0.46	20250117	7320	17.49	20250102	12360	-30.42	20240620	6440	33.54	20240119	4.77	N	092790	500	130 억	572855	N	N	0	N	N
46	20250117	120725	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8540	440	2	5.43	6167042520	732894	146.34	8040	8640	7980	10530	5670	8100	8414.76	2.20	97697	8366	8232	7966	7832	7566	8300	7900	130	2430	500	5670	10	1	26002000	2221	1.56	0.50	12	2.82	5473.00	17112.00	12360	20240620	-30.91	6440	20240119	32.61	8640	-1.16	20250117	7320	16.67	20250102	12360	-30.91	20240620	6440	32.61	20240119	4.77	N	092790	500	130 억	572855	N	N	0	N	N
47	20250117	110723	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8510	410	2	5.06	4930782310	587942	117.40	8040	8640	7980	10530	5670	8100	8386.64	2.20	83278	8366	8232	7966	7832	7566	8300	7900	130	2430	500	5670	10	1	26002000	2213	1.55	0.50	12	2.26	5473.00	17112.00	12360	20240620	-31.15	6440	20240119	32.14	8640	-1.50	20250117	7320	16.26	20250102	12360	-31.15	20240620	6440	32.14	20240119	4.77	N	092790	500	130 억	572855	N	N	0	N	N
48	20250117	100725	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8260	160	2	1.98	1159787390	142659	28.49	8040	8310	7980	10530	5670	8100	8129.84	2.20	5783	8366	8232	7966	7832	7566	8300	7900	130	2430	500	5670	10	1	26002000	2148	1.51	0.48	12	0.55	5473.00	17112.00	12360	20240620	-33.17	6440	20240119	28.26	8310	-0.60	20250117	7320	12.84	20250102	12360	-33.17	20240620	6440	28.26	20240119	4.77	N	092790	500	130 억	572855	N	N	0	N	N
49	20250117	090724	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8010	-90	5	-1.11	148649430	18543	3.70	8040	8080	7980	10530	5670	8100	8015.25	2.20	1144	8366	8232	7966	7832	7566	8300	7900	130	2430	500	5670	10	1	26002000	2083	1.46	0.47	12	0.07	5473.00	17112.00	12360	20240620	-35.19	6440	20240119	24.38	8100	-1.11	20250116	7320	9.43	20250102	12360	-35.19	20240620	6440	24.38	20240119	4.77	N	092790	500	130 억	572855	N	N	0	N	N
50	20250116	160719	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8100	420	2	5.47	3902182300	492902	261.68	7710	8100	7700	9980	5380	7680	7916.32	1.97	2041	7786	7732	7656	7602	7526	7760	7630	130	2300	500	5370	10	1	26002000	2106	1.48	0.47	12	1.90	5473.00	17112.00	12360	20240620	-34.47	6440	20240119	25.78	8100	0.00	20250116	7320	10.66	20250102	12360	-34.47	20240620	6440	25.78	20240119	4.74	N	092790	500	130 억	511172	N	N	0	N	N
51	20250116	150646	55	40.00	KOSPI	금속	N	N	N	Y	40	N	8030	350	2	4.56	3343370480	423681	224.93	7710	8040	7700	9980	5380	7680	7891.24	1.97	2535	7786	7732	7656	7602	7526	7760	7630	130	2300	500	5370	10	1	26002000	2088	1.47	0.47	12	1.63	5473.00	17112.00	12360	20240620	-35.03	6440	20240119	24.69	8040	-0.12	20250116	7320	9.70	20250102	12360	-35.03	20240620	6440	24.69	20240119	4.74	N	092790	500	130 억	511172	N	N	0	N	N
52	20250116	140722	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7930	250	2	3.26	2557088700	325320	172.71	7710	7990	7700	9980	5380	7680	7860.23	1.97	12975	7786	7732	7656	7602	7526	7760	7630	130	2300	500	5370	10	1	26002000	2062	1.45	0.46	12	1.25	5473.00	17112.00	12360	20240620	-35.84	6440	20240119	23.14	7990	-0.75	20250116	7320	8.33	20250102	12360	-35.84	20240620	6440	23.14	20240119	4.74	N	092790	500	130 억	511172	N	N	0	N	N
53	20250116	130722	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7910	230	2	2.99	1912061570	244162	129.62	7710	7930	7700	9980	5380	7680	7831.12	1.97	3455	7786	7732	7656	7602	7526	7760	7630	130	2300	500	5370	10	1	26002000	2057	1.45	0.46	12	0.94	5473.00	17112.00	12360	20240620	-36.00	6440	20240119	22.83	7930	-0.25	20250116	7320	8.06	20250102	12360	-36.00	20240620	6440	22.83	20240119	4.74	N	092790	500	130 억	511172	N	N	0	N	N
54	20250116	120721	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7900	220	2	2.86	1530089520	195719	103.91	7710	7930	7700	9980	5380	7680	7817.79	1.97	1801	7786	7732	7656	7602	7526	7760	7630	130	2300	500	5370	10	1	26002000	2054	1.44	0.46	12	0.75	5473.00	17112.00	12360	20240620	-36.08	6440	20240119	22.67	7930	-0.38	20250116	7320	7.92	20250102	12360	-36.08	20240620	6440	22.67	20240119	4.74	N	092790	500	130 억	511172	N	N	0	N	N
55	20250116	110723	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7860	180	2	2.34	1118582140	143542	76.21	7710	7890	7700	9980	5380	7680	7792.72	1.97	1033	7786	7732	7656	7602	7526	7760	7630	130	2300	500	5370	10	1	26002000	2044	1.44	0.46	12	0.55	5473.00	17112.00	12360	20240620	-36.41	6440	20240119	22.05	7890	-0.38	20250116	7320	7.38	20250102	12360	-36.41	20240620	6440	22.05	20240119	4.74	N	092790	500	130 억	511172	N	N	0	N	N
56	20250116	100723	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7800	120	2	1.56	604327210	77853	41.33	7710	7820	7700	9980	5380	7680	7762.41	1.97	4028	7786	7732	7656	7602	7526	7760	7630	130	2300	500	5370	10	1	26002000	2028	1.43	0.46	12	0.30	5473.00	17112.00	12360	20240620	-36.89	6440	20240119	21.12	7820	-0.26	20250116	7320	6.56	20250102	12360	-36.89	20240620	6440	21.12	20240119	4.74	N	092790	500	130 억	511172	N	N	0	N	N
57	20250116	090724	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7710	30	2	0.39	102148000	13227	7.02	7710	7750	7700	9980	5380	7680	7722.69	1.97	-1580	7786	7732	7656	7602	7526	7760	7630	130	2300	500	5370	10	1	26002000	2005	1.41	0.45	12	0.05	5473.00	17112.00	12360	20240620	-37.62	6440	20240119	19.72	7750	0.00	20250114	7320	5.33	20250102	12360	-37.62	20240620	6440	19.72	20240119	4.74	N	092790	500	130 억	511172	N	N	0	N	N
58	20250115	160720	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7680	30	2	0.39	1406665690	183754	72.66	7640	7710	7580	9940	5360	7650	7655.10	1.89	16986	7896	7772	7626	7502	7356	7835	7565	130	2290	500	5350	10	1	26002000	1997	1.40	0.45	12	0.71	5473.00	17112.00	12360	20240620	-37.86	6440	20240119	19.25	7750	-0.90	20250114	7320	4.92	20250102	12360	-37.86	20240620	6440	19.25	20240119	4.89	N	092790	500	130 억	492463	N	N	2	N	N
59	20250115	150721	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7680	30	2	0.39	1338388090	174852	69.14	7640	7710	7580	9940	5360	7650	7654.45	1.89	18604	7896	7772	7626	7502	7356	7835	7565	130	2290	500	5350	10	1	26002000	1997	1.40	0.45	12	0.67	5473.00	17112.00	12360	20240620	-37.86	6440	20240119	19.25	7750	-0.90	20250114	7320	4.92	20250102	12360	-37.86	20240620	6440	19.25	20240119	4.89	N	092790	500	130 억	492463	N	N	2	N	N
60	20250115	140714	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7690	40	2	0.52	857248410	112074	44.32	7640	7710	7580	9940	5360	7650	7648.93	1.89	-7901	7896	7772	7626	7502	7356	7835	7565	130	2290	500	5350	10	1	26002000	2000	1.41	0.45	12	0.43	5473.00	17112.00	12360	20240620	-37.78	6440	20240119	19.41	7750	-0.77	20250114	7320	5.05	20250102	12360	-37.78	20240620	6440	19.41	20240119	4.89	N	092790	500	130 억	492463	N	N	2	N	N
61	20250115	130721	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7650	0	3	0.00	635576920	83198	32.90	7640	7700	7580	9940	5360	7650	7639.11	1.89	-10361	7896	7772	7626	7502	7356	7835	7565	130	2290	500	5350	10	1	26002000	1989	1.40	0.45	12	0.32	5473.00	17112.00	12360	20240620	-38.11	6440	20240119	18.79	7750	-1.29	20250114	7320	4.51	20250102	12360	-38.11	20240620	6440	18.79	20240119	4.89	N	092790	500	130 억	492463	N	N	2	N	N
62	20250115	120709	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7680	30	2	0.39	521188350	68233	26.98	7640	7700	7580	9940	5360	7650	7638.07	1.89	-8224	7896	7772	7626	7502	7356	7835	7565	130	2290	500	5350	10	1	26002000	1997	1.40	0.45	12	0.26	5473.00	17112.00	12360	20240620	-37.86	6440	20240119	19.25	7750	-0.90	20250114	7320	4.92	20250102	12360	-37.86	20240620	6440	19.25	20240119	4.89	N	092790	500	130 억	492463	N	N	2	N	N
63	20250115	110721	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7650	0	3	0.00	379211730	49693	19.65	7640	7690	7580	9940	5360	7650	7630.42	1.89	-7248	7896	7772	7626	7502	7356	7835	7565	130	2290	500	5350	10	1	26002000	1989	1.40	0.45	12	0.19	5473.00	17112.00	12360	20240620	-38.11	6440	20240119	18.79	7750	-1.29	20250114	7320	4.51	20250102	12360	-38.11	20240620	6440	18.79	20240119	4.89	N	092790	500	130 억	492463	N	N	2	N	N
64	20250115	100720	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7620	-30	5	-0.39	301042900	39437	15.59	7640	7690	7580	9940	5360	7650	7632.78	1.89	-5243	7896	7772	7626	7502	7356	7835	7565	130	2290	500	5350	10	1	26002000	1981	1.39	0.45	12	0.15	5473.00	17112.00	12360	20240620	-38.35	6440	20240119	18.32	7750	-1.68	20250114	7320	4.10	20250102	12360	-38.35	20240620	6440	18.32	20240119	4.89	N	092790	500	130 억	492463	N	N	2	N	N
65	20250115	090724	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7660	10	2	0.13	110069350	14404	5.70	7640	7670	7600	9940	5360	7650	7640.46	1.89	1615	7896	7772	7626	7502	7356	7835	7565	130	2290	500	5350	10	1	26002000	1992	1.40	0.45	12	0.06	5473.00	17112.00	12360	20240620	-38.03	6440	20240119	18.94	7750	-1.16	20250114	7320	4.64	20250102	12360	-38.03	20240620	6440	18.94	20240119	4.89	N	092790	500	130 억	492463	N	N	2	N	N
66	20250114	160706	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7650	100	2	1.32	1845169850	241525	103.52	7550	7750	7480	9810	5290	7550	7639.79	1.80	18685	7770	7660	7540	7430	7310	7715	7485	130	2260	500	5280	10	1	26002000	1989	1.40	0.45	12	0.93	5473.00	17112.00	12360	20240620	-38.11	6440	20240119	18.79	7750	-1.29	20250114	7320	4.51	20250102	12360	-38.11	20240620	6440	18.79	20240119	4.87	N	092790	500	130 억	468579	N	N	2	N	N
67	20250114	150718	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7660	110	2	1.46	1729424730	226398	97.04	7550	7750	7480	9810	5290	7550	7639.00	1.80	19362	7770	7660	7540	7430	7310	7715	7485	130	2260	500	5280	10	1	26002000	1992	1.40	0.45	12	0.87	5473.00	17112.00	12360	20240620	-38.03	6440	20240119	18.94	7750	-1.16	20250114	7320	4.64	20250102	12360	-38.03	20240620	6440	18.94	20240119	4.87	N	092790	500	130 억	468579	N	N	0	N	N
68	20250114	140717	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7650	100	2	1.32	1568589380	205338	88.01	7550	7750	7480	9810	5290	7550	7639.21	1.80	17829	7770	7660	7540	7430	7310	7715	7485	130	2260	500	5280	10	1	26002000	1989	1.40	0.45	12	0.79	5473.00	17112.00	12360	20240620	-38.11	6440	20240119	18.79	7750	-1.29	20250114	7320	4.51	20250102	12360	-38.11	20240620	6440	18.79	20240119	4.87	N	092790	500	130 억	468579	N	N	0	N	N
69	20250114	130716	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7670	120	2	1.59	1424027150	186463	79.92	7550	7750	7480	9810	5290	7550	7637.21	1.80	18997	7770	7660	7540	7430	7310	7715	7485	130	2260	500	5280	10	1	26002000	1994	1.40	0.45	12	0.72	5473.00	17112.00	12360	20240620	-37.94	6440	20240119	19.10	7750	-1.03	20250114	7320	4.78	20250102	12360	-37.94	20240620	6440	19.10	20240119	4.87	N	092790	500	130 억	468579	N	N	0	N	N
70	20250114	120713	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7680	130	2	1.72	1145403450	150241	64.40	7550	7750	7480	9810	5290	7550	7623.94	1.80	9802	7770	7660	7540	7430	7310	7715	7485	130	2260	500	5280	10	1	26002000	1997	1.40	0.45	12	0.58	5473.00	17112.00	12360	20240620	-37.86	6440	20240119	19.25	7750	-0.90	20250114	7320	4.92	20250102	12360	-37.86	20240620	6440	19.25	20240119	4.87	N	092790	500	130 억	468579	N	N	0	N	N
71	20250114	110714	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7680	130	2	1.72	1006331480	132072	56.61	7550	7750	7480	9810	5290	7550	7619.75	1.80	4421	7770	7660	7540	7430	7310	7715	7485	130	2260	500	5280	10	1	26002000	1997	1.40	0.45	12	0.51	5473.00	17112.00	12360	20240620	-37.86	6440	20240119	19.25	7750	-0.90	20250114	7320	4.92	20250102	12360	-37.86	20240620	6440	19.25	20240119	4.87	N	092790	500	130 억	468579	N	N	0	N	N
72	20250114	100712	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7510	-40	5	-0.53	285493110	37951	16.27	7550	7570	7480	9810	5290	7550	7522.43	1.80	-14047	7770	7660	7540	7430	7310	7715	7485	130	2260	500	5280	10	1	26002000	1953	1.37	0.44	12	0.15	5473.00	17112.00	12360	20240620	-39.24	6440	20240119	16.61	7710	-2.59	20250106	7320	2.60	20250102	12360	-39.24	20240620	6440	16.61	20240119	4.87	N	092790	500	130 억	468579	N	N	0	N	N
73	20250114	090716	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7570	20	2	0.26	76909380	10191	4.37	7550	7570	7520	9810	5290	7550	7546.68	1.80	-2968	7770	7660	7540	7430	7310	7715	7485	130	2260	500	5280	10	1	26002000	1968	1.38	0.44	12	0.04	5473.00	17112.00	12360	20240620	-38.75	6440	20240119	17.55	7710	-1.82	20250106	7320	3.42	20250102	12360	-38.75	20240620	6440	17.55	20240119	4.87	N	092790	500	130 억	468579	N	N	0	N	N
74	20250113	160706	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7550	60	2	0.80	1746498760	231669	112.79	7470	7650	7420	9730	5250	7490	7538.73	1.64	44627	7636	7562	7506	7432	7376	7535	7405	130	2240	500	5240	10	1	26002000	1963	1.38	0.44	12	0.89	5473.00	17112.00	12360	20240620	-38.92	6440	20240119	17.24	7710	-2.08	20250106	7320	3.14	20250102	12360	-38.92	20240620	6440	17.24	20240119	4.77	N	092790	500	130 억	426778	N	N	0	N	N
75	20250113	150710	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7510	20	2	0.27	1458831700	193330	94.13	7470	7650	7420	9730	5250	7490	7545.81	1.64	20510	7636	7562	7506	7432	7376	7535	7405	130	2240	500	5240	10	1	26002000	1953	1.37	0.44	12	0.74	5473.00	17112.00	12360	20240620	-39.24	6440	20240119	16.61	7710	-2.59	20250106	7320	2.60	20250102	12360	-39.24	20240620	6440	16.61	20240119	4.77	N	092790	500	130 억	426778	N	N	0	N	N
76	20250113	140701	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7600	110	2	1.47	1193363240	158128	76.99	7470	7650	7420	9730	5250	7490	7546.82	1.64	19810	7636	7562	7506	7432	7376	7535	7405	130	2240	500	5240	10	1	26002000	1976	1.39	0.44	12	0.61	5473.00	17112.00	12360	20240620	-38.51	6440	20240119	18.01	7710	-1.43	20250106	7320	3.83	20250102	12360	-38.51	20240620	6440	18.01	20240119	4.77	N	092790	500	130 억	426778	N	N	0	N	N
77	20250113	130700	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7550	60	2	0.80	807209690	107389	52.29	7470	7600	7420	9730	5250	7490	7516.69	1.64	223	7636	7562	7506	7432	7376	7535	7405	130	2240	500	5240	10	1	26002000	1963	1.38	0.44	12	0.41	5473.00	17112.00	12360	20240620	-38.92	6440	20240119	17.24	7710	-2.08	20250106	7320	3.14	20250102	12360	-38.92	20240620	6440	17.24	20240119	4.77	N	092790	500	130 억	426778	N	N	0	N	N
78	20250113	120702	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7490	0	3	0.00	528111310	70366	34.26	7470	7570	7420	9730	5250	7490	7505.21	1.64	-8090	7636	7562	7506	7432	7376	7535	7405	130	2240	500	5240	10	1	26002000	1948	1.37	0.44	12	0.27	5473.00	17112.00	12360	20240620	-39.40	6440	20240119	16.30	7710	-2.85	20250106	7320	2.32	20250102	12360	-39.40	20240620	6440	16.30	20240119	4.77	N	092790	500	130 억	426778	N	N	0	N	N
79	20250113	110701	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7490	0	3	0.00	450163760	59927	29.18	7470	7570	7470	9730	5250	7490	7511.87	1.64	-8393	7636	7562	7506	7432	7376	7535	7405	130	2240	500	5240	10	1	26002000	1948	1.37	0.44	12	0.23	5473.00	17112.00	12360	20240620	-39.40	6440	20240119	16.30	7710	-2.85	20250106	7320	2.32	20250102	12360	-39.40	20240620	6440	16.30	20240119	4.77	N	092790	500	130 억	426778	N	N	0	N	N
80	20250113	100700	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7530	40	2	0.53	257657810	34274	16.69	7470	7570	7470	9730	5250	7490	7517.59	1.64	-3443	7636	7562	7506	7432	7376	7535	7405	130	2240	500	5240	10	1	26002000	1958	1.38	0.44	12	0.13	5473.00	17112.00	12360	20240620	-39.08	6440	20240119	16.93	7710	-2.33	20250106	7320	2.87	20250102	12360	-39.08	20240620	6440	16.93	20240119	4.77	N	092790	500	130 억	426778	N	N	0	N	N
81	20250113	090705	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7530	40	2	0.53	36028100	4803	2.34	7470	7550	7470	9730	5250	7490	7501.17	1.64	1649	7636	7562	7506	7432	7376	7535	7405	130	2240	500	5240	10	1	26002000	1958	1.38	0.44	12	0.02	5473.00	17112.00	12360	20240620	-39.08	6440	20240119	16.93	7710	-2.33	20250106	7320	2.87	20250102	12360	-39.08	20240620	6440	16.93	20240119	4.77	N	092790	500	130 억	426778	N	N	0	N	N
82	20250110	160647	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7490	-40	5	-0.53	1528115610	203757	77.28	7550	7580	7450	9780	5280	7530	7499.85	1.63	-4598	7770	7650	7580	7460	7390	7615	7425	130	2250	500	5270	10	1	26002000	1948	1.37	0.44	12	0.78	5473.00	17112.00	12360	20240620	-39.40	6440	20240119	16.30	7710	-2.85	20250106	7320	2.32	20250102	12360	-39.40	20240620	6440	16.30	20240119	4.57	N	092790	500	130 억	424166	N	N	0	N	N
83	20250110	150654	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7500	-30	5	-0.40	1434811080	191304	72.55	7550	7580	7450	9780	5280	7530	7500.16	1.63	-3587	7770	7650	7580	7460	7390	7615	7425	130	2250	500	5270	10	1	26002000	1950	1.37	0.44	12	0.74	5473.00	17112.00	12360	20240620	-39.32	6440	20240119	16.46	7710	-2.72	20250106	7320	2.46	20250102	12360	-39.32	20240620	6440	16.46	20240119	4.57	N	092790	500	130 억	424166	N	N	0	N	N
84	20250110	140659	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7510	-20	5	-0.27	1246163960	166130	63.01	7550	7580	7450	9780	5280	7530	7501.14	1.63	-3504	7770	7650	7580	7460	7390	7615	7425	130	2250	500	5270	10	1	26002000	1953	1.37	0.44	12	0.64	5473.00	17112.00	12360	20240620	-39.24	6440	20240119	16.61	7710	-2.59	20250106	7320	2.60	20250102	12360	-39.24	20240620	6440	16.61	20240119	4.57	N	092790	500	130 억	424166	N	N	0	N	N
85	20250110	130657	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7500	-30	5	-0.40	1070932880	142674	54.11	7550	7580	7450	9780	5280	7530	7506.15	1.63	-2548	7770	7650	7580	7460	7390	7615	7425	130	2250	500	5270	10	1	26002000	1950	1.37	0.44	12	0.55	5473.00	17112.00	12360	20240620	-39.32	6440	20240119	16.46	7710	-2.72	20250106	7320	2.46	20250102	12360	-39.32	20240620	6440	16.46	20240119	4.57	N	092790	500	130 억	424166	N	N	0	N	N
86	20250110	120657	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7500	-30	5	-0.40	789786530	105153	39.88	7550	7580	7450	9780	5280	7530	7510.83	1.63	-20269	7770	7650	7580	7460	7390	7615	7425	130	2250	500	5270	10	1	26002000	1950	1.37	0.44	12	0.40	5473.00	17112.00	12360	20240620	-39.32	6440	20240119	16.46	7710	-2.72	20250106	7320	2.46	20250102	12360	-39.32	20240620	6440	16.46	20240119	4.57	N	092790	500	130 억	424166	N	N	0	N	N
87	20250110	110656	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7500	-30	5	-0.40	730159140	97207	36.87	7550	7580	7450	9780	5280	7530	7511.38	1.63	-22205	7770	7650	7580	7460	7390	7615	7425	130	2250	500	5270	10	1	26002000	1950	1.37	0.44	12	0.37	5473.00	17112.00	12360	20240620	-39.32	6440	20240119	16.46	7710	-2.72	20250106	7320	2.46	20250102	12360	-39.32	20240620	6440	16.46	20240119	4.57	N	092790	500	130 억	424166	N	N	0	N	N
88	20250110	100654	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7540	10	2	0.13	483679840	64251	24.37	7550	7580	7490	9780	5280	7530	7527.97	1.63	-13879	7770	7650	7580	7460	7390	7615	7425	130	2250	500	5270	10	1	26002000	1961	1.38	0.44	12	0.25	5473.00	17112.00	12360	20240620	-39.00	6440	20240119	17.08	7710	-2.20	20250106	7320	3.01	20250102	12360	-39.00	20240620	6440	17.08	20240119	4.57	N	092790	500	130 억	424166	N	N	0	N	N
89	20250110	090658	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7560	30	2	0.40	244258520	32414	12.29	7550	7570	7490	9780	5280	7530	7535.59	1.63	-2083	7770	7650	7580	7460	7390	7615	7425	130	2250	500	5270	10	1	26002000	1966	1.38	0.44	12	0.12	5473.00	17112.00	12360	20240620	-38.83	6440	20240119	17.39	7710	-1.95	20250106	7320	3.28	20250102	12360	-38.83	20240620	6440	17.39	20240119	4.57	N	092790	500	130 억	424166	N	N	0	N	N
90	20250109	160652	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7530	-170	5	-2.21	1979163730	261731	90.97	7700	7700	7510	10010	5390	7700	7561.94	1.85	-63243	7846	7772	7636	7562	7426	7810	7600	130	2310	500	5390	10	1	26002000	1958	1.38	0.44	12	1.01	5473.00	17112.00	12360	20240620	-39.08	6440	20240119	16.93	7710	-2.33	20250106	7320	2.87	20250102	12360	-39.08	20240620	6440	16.93	20240119	4.57	N	092790	500	130 억	481979	N	N	15	N	N
91	20250109	150655	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7550	-150	5	-1.95	1833560610	242412	84.25	7700	7700	7510	10010	5390	7700	7563.82	1.85	-58128	7846	7772	7636	7562	7426	7810	7600	130	2310	500	5390	10	1	26002000	1963	1.38	0.44	12	0.93	5473.00	17112.00	12360	20240620	-38.92	6440	20240119	17.24	7710	-2.08	20250106	7320	3.14	20250102	12360	-38.92	20240620	6440	17.24	20240119	4.57	N	092790	500	130 억	481979	N	N	15	N	N
92	20250109	140653	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7540	-160	5	-2.08	1527838240	201838	70.15	7700	7700	7520	10010	5390	7700	7569.63	1.85	-51855	7846	7772	7636	7562	7426	7810	7600	130	2310	500	5390	10	1	26002000	1961	1.38	0.44	12	0.78	5473.00	17112.00	12360	20240620	-39.00	6440	20240119	17.08	7710	-2.20	20250106	7320	3.01	20250102	12360	-39.00	20240620	6440	17.08	20240119	4.57	N	092790	500	130 억	481979	N	N	15	N	N
93	20250109	130653	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7580	-120	5	-1.56	1140934220	150540	52.32	7700	7700	7540	10010	5390	7700	7578.94	1.85	-43266	7846	7772	7636	7562	7426	7810	7600	130	2310	500	5390	10	1	26002000	1971	1.38	0.44	12	0.58	5473.00	17112.00	12360	20240620	-38.67	6440	20240119	17.70	7710	-1.69	20250106	7320	3.55	20250102	12360	-38.67	20240620	6440	17.70	20240119	4.57	N	092790	500	130 억	481979	N	N	15	N	N
94	20250109	120653	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7580	-120	5	-1.56	845176120	111447	38.74	7700	7700	7540	10010	5390	7700	7583.66	1.85	-41688	7846	7772	7636	7562	7426	7810	7600	130	2310	500	5390	10	1	26002000	1971	1.38	0.44	12	0.43	5473.00	17112.00	12360	20240620	-38.67	6440	20240119	17.70	7710	-1.69	20250106	7320	3.55	20250102	12360	-38.67	20240620	6440	17.70	20240119	4.57	N	092790	500	130 억	481979	N	N	15	N	N
95	20250109	110656	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7600	-100	5	-1.30	682440540	90051	31.30	7700	7700	7540	10010	5390	7700	7578.38	1.85	-38595	7846	7772	7636	7562	7426	7810	7600	130	2310	500	5390	10	1	26002000	1976	1.39	0.44	12	0.35	5473.00	17112.00	12360	20240620	-38.51	6440	20240119	18.01	7710	-1.43	20250106	7320	3.83	20250102	12360	-38.51	20240620	6440	18.01	20240119	4.57	N	092790	500	130 억	481979	N	N	15	N	N
96	20250109	100654	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7580	-120	5	-1.56	554504310	73173	25.43	7700	7700	7540	10010	5390	7700	7577.99	1.85	-36150	7846	7772	7636	7562	7426	7810	7600	130	2310	500	5390	10	1	26002000	1971	1.38	0.44	12	0.28	5473.00	17112.00	12360	20240620	-38.67	6440	20240119	17.70	7710	-1.69	20250106	7320	3.55	20250102	12360	-38.67	20240620	6440	17.70	20240119	4.57	N	092790	500	130 억	481979	N	N	15	N	N
97	20250109	090657	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7570	-130	5	-1.69	168052710	22070	7.67	7700	7700	7570	10010	5390	7700	7614.53	1.85	-13576	7846	7772	7636	7562	7426	7810	7600	130	2310	500	5390	10	1	26002000	1968	1.38	0.44	12	0.08	5473.00	17112.00	12360	20240620	-38.75	6440	20240119	17.55	7710	-1.82	20250106	7320	3.42	20250102	12360	-38.75	20240620	6440	17.55	20240119	4.57	N	092790	500	130 억	481979	N	N	15	N	N
98	20250108	160647	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7700	90	2	1.18	2152372970	282517	124.28	7610	7710	7500	9890	5330	7610	7618.45	1.81	13726	7730	7670	7610	7550	7490	7640	7520	130	2280	500	5320	10	1	26002000	2002	1.41	0.45	12	1.09	5473.00	17112.00	12360	20240620	-37.70	6440	20240119	19.57	7710	0.00	20250106	7320	5.19	20250102	12360	-37.70	20240620	6440	19.57	20240119	4.57	N	092790	500	130 억	470300	N	N	15	N	N
99	20250108	150650	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7680	70	2	0.92	1810165200	238031	104.71	7610	7700	7500	9890	5330	7610	7604.75	1.81	11462	7730	7670	7610	7550	7490	7640	7520	130	2280	500	5320	10	1	26002000	1997	1.40	0.45	12	0.92	5473.00	17112.00	12360	20240620	-37.86	6440	20240119	19.25	7710	-0.39	20250106	7320	4.92	20250102	12360	-37.86	20240620	6440	19.25	20240119	4.57	N	092790	500	130 억	470300	N	N	8	N	N
100	20250108	140653	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7660	50	2	0.66	1617780060	212925	93.66	7610	7700	7500	9890	5330	7610	7597.89	1.81	1449	7730	7670	7610	7550	7490	7640	7520	130	2280	500	5320	10	1	26002000	1992	1.40	0.45	12	0.82	5473.00	17112.00	12360	20240620	-38.03	6440	20240119	18.94	7710	-0.65	20250106	7320	4.64	20250102	12360	-38.03	20240620	6440	18.94	20240119	4.57	N	092790	500	130 억	470300	N	N	8	N	N
101	20250108	130652	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7680	70	2	0.92	1249450230	164972	72.57	7610	7690	7500	9890	5330	7610	7573.71	1.81	-12458	7730	7670	7610	7550	7490	7640	7520	130	2280	500	5320	10	1	26002000	1997	1.40	0.45	12	0.63	5473.00	17112.00	12360	20240620	-37.86	6440	20240119	19.25	7710	-0.39	20250106	7320	4.92	20250102	12360	-37.86	20240620	6440	19.25	20240119	4.57	N	092790	500	130 억	470300	N	N	8	N	N
102	20250108	120649	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7600	-10	5	-0.13	875418290	116034	51.04	7610	7640	7500	9890	5330	7610	7544.50	1.81	-16518	7730	7670	7610	7550	7490	7640	7520	130	2280	500	5320	10	1	26002000	1976	1.39	0.44	12	0.45	5473.00	17112.00	12360	20240620	-38.51	6440	20240119	18.01	7710	-1.43	20250106	7320	3.83	20250102	12360	-38.51	20240620	6440	18.01	20240119	4.57	N	092790	500	130 억	470300	N	N	8	N	N
103	20250108	110649	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7560	-50	5	-0.66	678779220	90053	39.61	7610	7640	7500	9890	5330	7610	7537.55	1.81	-20386	7730	7670	7610	7550	7490	7640	7520	130	2280	500	5320	10	1	26002000	1966	1.38	0.44	12	0.35	5473.00	17112.00	12360	20240620	-38.83	6440	20240119	17.39	7710	-1.95	20250106	7320	3.28	20250102	12360	-38.83	20240620	6440	17.39	20240119	4.57	N	092790	500	130 억	470300	N	N	8	N	N
104	20250108	100651	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7520	-90	5	-1.18	493188510	65405	28.77	7610	7640	7500	9890	5330	7610	7540.53	1.81	-21746	7730	7670	7610	7550	7490	7640	7520	130	2280	500	5320	10	1	26002000	1955	1.37	0.44	12	0.25	5473.00	17112.00	12360	20240620	-39.16	6440	20240119	16.77	7710	-2.46	20250106	7320	2.73	20250102	12360	-39.16	20240620	6440	16.77	20240119	4.57	N	092790	500	130 억	470300	N	N	8	N	N
105	20250108	090651	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7570	-40	5	-0.53	86052210	11366	5.00	7610	7640	7520	9890	5330	7610	7571.02	1.81	-6521	7730	7670	7610	7550	7490	7640	7520	130	2280	500	5320	10	1	26002000	1968	1.38	0.44	12	0.04	5473.00	17112.00	12360	20240620	-38.75	6440	20240119	17.55	7710	-1.82	20250106	7320	3.42	20250102	12360	-38.75	20240620	6440	17.55	20240119	4.57	N	092790	500	130 억	470300	N	N	8	N	N
106	20250107	160645	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7610	-50	5	-0.65	1673215680	219723	64.30	7640	7670	7550	9950	5370	7660	7615.12	1.81	-2530	7900	7780	7590	7470	7280	7840	7530	130	2290	500	5360	10	1	26002000	1979	1.39	0.44	12	0.85	5473.00	17112.00	12360	20240620	-38.43	6440	20240119	18.17	7710	-1.30	20250106	7320	3.96	20250102	12360	-38.43	20240620	6440	18.17	20240119	4.65	N	092790	500	130 억	471025	N	N	8	N	N
107	20250107	150646	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7600	-60	5	-0.78	1610129490	211422	61.87	7640	7670	7550	9950	5370	7660	7615.71	1.81	-819	7900	7780	7590	7470	7280	7840	7530	130	2290	500	5360	10	1	26002000	1976	1.39	0.44	12	0.81	5473.00	17112.00	12360	20240620	-38.51	6440	20240119	18.01	7710	-1.43	20250106	7320	3.83	20250102	12360	-38.51	20240620	6440	18.01	20240119	4.65	N	092790	500	130 억	471025	N	N	0	N	N
108	20250107	140644	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7630	-30	5	-0.39	1385036940	181809	53.21	7640	7670	7550	9950	5370	7660	7618.08	1.81	-51	7900	7780	7590	7470	7280	7840	7530	130	2290	500	5360	10	1	26002000	1984	1.39	0.45	12	0.70	5473.00	17112.00	12360	20240620	-38.27	6440	20240119	18.48	7710	-1.04	20250106	7320	4.23	20250102	12360	-38.27	20240620	6440	18.48	20240119	4.65	N	092790	500	130 억	471025	N	N	0	N	N
109	20250107	130644	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7660	0	3	0.00	1229130200	161373	47.23	7640	7670	7550	9950	5370	7660	7616.69	1.81	45	7900	7780	7590	7470	7280	7840	7530	130	2290	500	5360	10	1	26002000	1992	1.40	0.45	12	0.62	5473.00	17112.00	12360	20240620	-38.03	6440	20240119	18.94	7710	-0.65	20250106	7320	4.64	20250102	12360	-38.03	20240620	6440	18.94	20240119	4.65	N	092790	500	130 억	471025	N	N	0	N	N
110	20250107	120646	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7630	-30	5	-0.39	1020831280	134016	39.22	7640	7670	7550	9950	5370	7660	7617.22	1.81	-3723	7900	7780	7590	7470	7280	7840	7530	130	2290	500	5360	10	1	26002000	1984	1.39	0.45	12	0.52	5473.00	17112.00	12360	20240620	-38.27	6440	20240119	18.48	7710	-1.04	20250106	7320	4.23	20250102	12360	-38.27	20240620	6440	18.48	20240119	4.65	N	092790	500	130 억	471025	N	N	0	N	N
111	20250107	110642	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7640	-20	5	-0.26	850779870	111745	32.70	7640	7670	7550	9950	5370	7660	7613.57	1.81	-7679	7900	7780	7590	7470	7280	7840	7530	130	2290	500	5360	10	1	26002000	1987	1.40	0.45	12	0.43	5473.00	17112.00	12360	20240620	-38.19	6440	20240119	18.63	7710	-0.91	20250106	7320	4.37	20250102	12360	-38.19	20240620	6440	18.63	20240119	4.65	N	092790	500	130 억	471025	N	N	0	N	N
112	20250107	100647	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7600	-60	5	-0.78	681061940	89461	26.18	7640	7670	7550	9950	5370	7660	7612.93	1.81	-3543	7900	7780	7590	7470	7280	7840	7530	130	2290	500	5360	10	1	26002000	1976	1.39	0.44	12	0.34	5473.00	17112.00	12360	20240620	-38.51	6440	20240119	18.01	7710	-1.43	20250106	7320	3.83	20250102	12360	-38.51	20240620	6440	18.01	20240119	4.65	N	092790	500	130 억	471025	N	N	0	N	N
113	20250107	090648	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7620	-40	5	-0.52	185610420	24398	7.14	7640	7650	7550	9950	5370	7660	7607.54	1.81	-6798	7900	7780	7590	7470	7280	7840	7530	130	2290	500	5360	10	1	26002000	1981	1.39	0.45	12	0.09	5473.00	17112.00	12360	20240620	-38.35	6440	20240119	18.32	7710	-1.17	20250106	7320	4.10	20250102	12360	-38.35	20240620	6440	18.32	20240119	4.65	N	092790	500	130 억	471025	N	N	0	N	N
114	20250106	160638	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7660	160	2	2.13	2516701640	333674	180.18	7530	7710	7400	9750	5250	7500	7541.51	1.73	24031	7640	7570	7450	7380	7260	7605	7415	130	2250	500	5250	10	1	26002000	1992	1.40	0.45	12	1.28	5473.00	17112.00	12360	20240620	-38.03	6440	20240119	18.94	7710	-0.65	20250106	7320	4.64	20250102	12360	-38.03	20240620	6440	18.94	20240119	4.58	N	092790	500	130 억	450752	N	N	0	N	N
115	20250106	150639	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7650	150	2	2.00	2309537390	306610	165.57	7530	7710	7400	9750	5250	7500	7532.54	1.73	23476	7640	7570	7450	7380	7260	7605	7415	130	2250	500	5250	10	1	26002000	1989	1.40	0.45	12	1.18	5473.00	17112.00	12360	20240620	-38.11	6440	20240119	18.79	7710	-0.78	20250106	7320	4.51	20250102	12360	-38.11	20240620	6440	18.79	20240119	4.58	N	092790	500	130 억	450752	N	N	0	N	N
116	20250106	140639	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7640	140	2	1.87	1906000530	254003	137.16	7530	7640	7400	9750	5250	7500	7503.86	1.73	30967	7640	7570	7450	7380	7260	7605	7415	130	2250	500	5250	10	1	26002000	1987	1.40	0.45	12	0.98	5473.00	17112.00	12360	20240620	-38.19	6440	20240119	18.63	7640	0.00	20250106	7320	4.37	20250102	12360	-38.19	20240620	6440	18.63	20240119	4.58	N	092790	500	130 억	450752	N	N	0	N	N
117	20250106	130636	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7580	80	2	1.07	1614970940	215763	116.51	7530	7610	7400	9750	5250	7500	7484.90	1.73	28105	7640	7570	7450	7380	7260	7605	7415	130	2250	500	5250	10	1	26002000	1971	1.38	0.44	12	0.83	5473.00	17112.00	12360	20240620	-38.67	6440	20240119	17.70	7610	-0.39	20250106	7320	3.55	20250102	12360	-38.67	20240620	6440	17.70	20240119	4.58	N	092790	500	130 억	450752	N	N	0	N	N
118	20250106	120634	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7530	30	2	0.40	1277666220	171159	92.43	7530	7530	7400	9750	5250	7500	7464.69	1.73	22510	7640	7570	7450	7380	7260	7605	7415	130	2250	500	5250	10	1	26002000	1958	1.38	0.44	12	0.66	5473.00	17112.00	12360	20240620	-39.08	6440	20240119	16.93	7530	0.00	20250106	7320	2.87	20250102	12360	-39.08	20240620	6440	16.93	20240119	4.58	N	092790	500	130 억	450752	N	N	0	N	N
119	20250106	110634	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7520	20	2	0.27	1053437260	141285	76.29	7530	7530	7400	9750	5250	7500	7455.97	1.73	14189	7640	7570	7450	7380	7260	7605	7415	130	2250	500	5250	10	1	26002000	1955	1.37	0.44	12	0.54	5473.00	17112.00	12360	20240620	-39.16	6440	20240119	16.77	7530	-0.13	20250106	7320	2.73	20250102	12360	-39.16	20240620	6440	16.77	20240119	4.58	N	092790	500	130 억	450752	N	N	0	N	N
120	20250106	100634	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7450	-50	5	-0.67	802699870	107730	58.17	7530	7530	7400	9750	5250	7500	7450.82	1.73	8640	7640	7570	7450	7380	7260	7605	7415	130	2250	500	5250	10	1	26002000	1937	1.36	0.44	12	0.41	5473.00	17112.00	12360	20240620	-39.72	6440	20240119	15.68	7530	-1.06	20250106	7320	1.78	20250102	12360	-39.72	20240620	6440	15.68	20240119	4.58	N	092790	500	130 억	450752	N	N	0	N	N
121	20250106	090631	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7460	-40	5	-0.53	136782840	18302	9.88	7530	7530	7440	9750	5250	7500	7472.96	1.73	356	7640	7570	7450	7380	7260	7605	7415	130	2250	500	5250	10	1	26002000	1940	1.36	0.44	12	0.07	5473.00	17112.00	12360	20240620	-39.64	6440	20240119	15.84	7530	-0.93	20250106	7320	1.91	20250102	12360	-39.64	20240620	6440	15.84	20240119	4.58	N	092790	500	130 억	450752	N	N	0	N	N
122	20250103	160630	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7500	170	2	2.32	1352745840	181423	74.28	7340	7520	7330	9520	5140	7330	7456.31	1.67	17424	7576	7452	7386	7262	7196	7420	7230	130	2190	500	5130	10	1	26002000	1950	1.37	0.44	12	0.70	5473.00	17112.00	12360	20240620	-39.32	6440	20240119	16.46	7520	-0.27	20250103	7320	2.46	20250102	12360	-39.32	20240620	6440	16.46	20240119	4.50	N	092790	500	130 억	434503	N	N	0	N	N
123	20250103	150632	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7480	150	2	2.05	1244844180	167001	68.38	7340	7520	7330	9520	5140	7330	7454.11	1.67	16015	7576	7452	7386	7262	7196	7420	7230	130	2190	500	5130	10	1	26002000	1945	1.37	0.44	12	0.64	5473.00	17112.00	12360	20240620	-39.48	6440	20240119	16.15	7520	-0.53	20250103	7320	2.19	20250102	12360	-39.48	20240620	6440	16.15	20240119	4.50	N	092790	500	130 억	434503	N	N	0	N	N
124	20250103	140632	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7460	130	2	1.77	996945060	133773	54.77	7340	7520	7330	9520	5140	7330	7452.51	1.67	6671	7576	7452	7386	7262	7196	7420	7230	130	2190	500	5130	10	1	26002000	1940	1.36	0.44	12	0.51	5473.00	17112.00	12360	20240620	-39.64	6440	20240119	15.84	7520	-0.80	20250103	7320	1.91	20250102	12360	-39.64	20240620	6440	15.84	20240119	4.50	N	092790	500	130 억	434503	N	N	0	N	N
125	20250103	130632	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7470	140	2	1.91	724662590	97308	39.84	7340	7490	7330	9520	5140	7330	7447.10	1.67	11578	7576	7452	7386	7262	7196	7420	7230	130	2190	500	5130	10	1	26002000	1942	1.36	0.44	12	0.37	5473.00	17112.00	12360	20240620	-39.56	6440	20240119	15.99	7510	-0.53	20250102	7320	2.05	20250102	12360	-39.56	20240620	6440	15.99	20240119	4.50	N	092790	500	130 억	434503	N	N	0	N	N
126	20250103	120630	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7470	140	2	1.91	677474610	90987	37.25	7340	7490	7330	9520	5140	7330	7445.84	1.67	11339	7576	7452	7386	7262	7196	7420	7230	130	2190	500	5130	10	1	26002000	1942	1.36	0.44	12	0.35	5473.00	17112.00	12360	20240620	-39.56	6440	20240119	15.99	7510	-0.53	20250102	7320	2.05	20250102	12360	-39.56	20240620	6440	15.99	20240119	4.50	N	092790	500	130 억	434503	N	N	0	N	N
127	20250103	110632	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7460	130	2	1.77	589849800	79242	32.45	7340	7490	7330	9520	5140	7330	7443.65	1.67	9073	7576	7452	7386	7262	7196	7420	7230	130	2190	500	5130	10	1	26002000	1940	1.36	0.44	12	0.30	5473.00	17112.00	12360	20240620	-39.64	6440	20240119	15.84	7510	-0.67	20250102	7320	1.91	20250102	12360	-39.64	20240620	6440	15.84	20240119	4.50	N	092790	500	130 억	434503	N	N	0	N	N
128	20250103	100629	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7470	140	2	1.91	496766080	66732	27.32	7340	7490	7330	9520	5140	7330	7444.20	1.67	10008	7576	7452	7386	7262	7196	7420	7230	130	2190	500	5130	10	1	26002000	1942	1.36	0.44	12	0.26	5473.00	17112.00	12360	20240620	-39.56	6440	20240119	15.99	7510	-0.53	20250102	7320	2.05	20250102	12360	-39.56	20240620	6440	15.99	20240119	4.50	N	092790	500	130 억	434503	N	N	0	N	N
129	20250103	090631	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7440	110	2	1.50	126733560	17148	7.02	7340	7480	7330	9520	5140	7330	7390.57	1.67	7750	7576	7452	7386	7262	7196	7420	7230	130	2190	500	5130	10	1	26002000	1935	1.36	0.43	12	0.07	5473.00	17112.00	12360	20240620	-39.81	6440	20240119	15.53	7510	-0.93	20250102	7320	1.64	20250102	12360	-39.81	20240620	6440	15.53	20240119	4.50	N	092790	500	130 억	434503	N	N	0	N	N
130	20250102	160626	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7330	-120	5	-1.61	1782827980	241964	59.24	7450	7510	7320	9680	5220	7450	7368.09	1.63	10649	7863	7656	7543	7336	7223	7600	7280	130	2230	500	5210	10	1	26002000	1906	1.34	0.43	12	0.93	5473.00	17112.00	12360	20240620	-40.70	6440	20240119	13.82	7510	-2.40	20250102	7320	0.14	20250102	12360	-40.70	20240620	6440	13.82	20240119	4.35	N	092790	500	130 억	423776	N	N	0	N	N
131	20250102	150627	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7350	-100	5	-1.34	1574208320	213529	52.28	7450	7510	7320	9680	5220	7450	7372.19	1.63	-3178	7863	7656	7543	7336	7223	7600	7280	130	2230	500	5210	10	1	26002000	1911	1.34	0.43	12	0.82	5473.00	17112.00	12360	20240620	-40.53	6440	20240119	14.13	7510	-2.13	20250102	7320	0.41	20250102	12360	-40.53	20240620	6440	14.13	20240119	4.35	N	092790	500	130 억	423776	N	N	0	N	N
132	20250102	140625	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7360	-90	5	-1.21	1380613930	187158	45.82	7450	7510	7320	9680	5220	7450	7376.57	1.63	-6264	7863	7656	7543	7336	7223	7600	7280	130	2230	500	5210	10	1	26002000	1914	1.34	0.43	12	0.72	5473.00	17112.00	12360	20240620	-40.45	6440	20240119	14.29	7510	-2.00	20250102	7320	0.55	20250102	12360	-40.45	20240620	6440	14.29	20240119	4.35	N	092790	500	130 억	423776	N	N	0	N	N
133	20250102	130625	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7330	-120	5	-1.61	1179959550	159869	39.14	7450	7510	7320	9680	5220	7450	7380.61	1.63	405	7863	7656	7543	7336	7223	7600	7280	130	2230	500	5210	10	1	26002000	1906	1.34	0.43	12	0.61	5473.00	17112.00	12360	20240620	-40.70	6440	20240119	13.82	7510	-2.40	20250102	7320	0.14	20250102	12360	-40.70	20240620	6440	13.82	20240119	4.35	N	092790	500	130 억	423776	N	N	0	N	N
134	20250102	120624	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7390	-60	5	-0.81	905200790	122424	29.97	7450	7510	7320	9680	5220	7450	7393.79	1.63	10600	7863	7656	7543	7336	7223	7600	7280	130	2230	500	5210	10	1	26002000	1922	1.35	0.43	12	0.47	5473.00	17112.00	12360	20240620	-40.21	6440	20240119	14.75	7510	-1.60	20250102	7320	0.96	20250102	12360	-40.21	20240620	6440	14.75	20240119	4.35	N	092790	500	130 억	423776	N	N	0	N	N
135	20250102	110615	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7400	-50	5	-0.67	616153790	83146	20.36	7450	7510	7360	9680	5220	7450	7410.31	1.63	7986	7863	7656	7543	7336	7223	7600	7280	130	2230	500	5210	10	1	26002000	1924	1.35	0.43	12	0.32	5473.00	17112.00	12360	20240620	-40.13	6440	20240119	14.91	7510	-1.46	20250102	7360	0.54	20250102	12360	-40.13	20240620	6440	14.91	20240119	4.35	N	092790	500	130 억	423776	N	N	0	N	N
136	20250102	100622	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7410	-40	5	-0.54	129754770	17492	4.28	7450	7510	7370	9680	5220	7450	7417.18	1.63	-866	7863	7656	7543	7336	7223	7600	7280	130	2230	500	5210	10	1	26002000	1927	1.35	0.43	12	0.07	5473.00	17112.00	12360	20240620	-40.05	6440	20240119	15.06	7510	-1.33	20250102	7370	0.54	20250102	12360	-40.05	20240620	6440	15.06	20240119	4.35	N	092790	500	130 억	423776	N	N	0	N	N
137	20250102	090616	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7450	0	3	0.00	0	0	0.00	0	0	0	9680	5220	7450	0.00	1.63	0	7863	7656	7543	7336	7223	7600	7280	130	2230	500	5210	10	1	26002000	1937	1.36	0.44	12	0.00	5473.00	17112.00	12360	20240620	-39.72	6440	20240119	15.68	0	0.00	0	0	0.00	0	12360	-39.72	20240620	6440	15.68	20240119	4.35	N	092790	500	130 억	423776	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History