KissMeData/001780/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2025	5	2	0.25	541426065	268406	108.49	2010	2045	2000	2625	1415	2020	2017.13	2.45	58862	2113	2066	2038	1991	1963	2052	1977	484	605	500	1490	5	1	96830132	1961	10.28	0.70	12	0.28	197.00	2883.00	4520	20240326	-55.20	1755	20241209	15.38	2135	-5.15	20250113	1991	1.71	20250102	4520	-55.20	20240326	1755	15.38	20241209	2.49	N	001780	500	484 억	2371642	N	N	954	N	N
3	20250124	150126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2015	-5	5	-0.25	504097010	249924	101.02	2010	2045	2000	2625	1415	2020	2017.00	2.45	59920	2113	2066	2038	1991	1963	2052	1977	484	605	500	1490	5	1	96830132	1951	10.23	0.70	12	0.26	197.00	2883.00	4520	20240326	-55.42	1755	20241209	14.81	2135	-5.62	20250113	1991	1.21	20250102	4520	-55.42	20240326	1755	14.81	20241209	2.49	N	001780	500	484 억	2371642	N	N	1021	N	N
4	20250124	140127	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2015	-5	5	-0.25	455462130	225782	91.26	2010	2045	2000	2625	1415	2020	2017.27	2.45	55228	2113	2066	2038	1991	1963	2052	1977	484	605	500	1490	5	1	96830132	1951	10.23	0.70	12	0.23	197.00	2883.00	4520	20240326	-55.42	1755	20241209	14.81	2135	-5.62	20250113	1991	1.21	20250102	4520	-55.42	20240326	1755	14.81	20241209	2.49	N	001780	500	484 억	2371642	N	N	1021	N	N
5	20250124	130127	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2035	15	2	0.74	340578575	168711	68.20	2010	2045	2000	2625	1415	2020	2018.71	2.45	39204	2113	2066	2038	1991	1963	2052	1977	484	605	500	1490	5	1	96830132	1970	10.33	0.71	12	0.17	197.00	2883.00	4520	20240326	-54.98	1755	20241209	15.95	2135	-4.68	20250113	1991	2.21	20250102	4520	-54.98	20240326	1755	15.95	20241209	2.49	N	001780	500	484 억	2371642	N	N	1021	N	N
6	20250124	120126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2030	10	2	0.50	260971740	129380	52.30	2010	2040	2000	2625	1415	2020	2017.09	2.45	25390	2113	2066	2038	1991	1963	2052	1977	484	605	500	1490	5	1	96830132	1966	10.30	0.70	12	0.13	197.00	2883.00	4520	20240326	-55.09	1755	20241209	15.67	2135	-4.92	20250113	1991	1.96	20250102	4520	-55.09	20240326	1755	15.67	20241209	2.49	N	001780	500	484 억	2371642	N	N	1021	N	N
7	20250124	110127	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2025	5	2	0.25	191900560	95315	38.53	2010	2040	2000	2625	1415	2020	2013.33	2.45	14222	2113	2066	2038	1991	1963	2052	1977	484	605	500	1490	5	1	96830132	1961	10.28	0.70	12	0.10	197.00	2883.00	4520	20240326	-55.20	1755	20241209	15.38	2135	-5.15	20250113	1991	1.71	20250102	4520	-55.20	20240326	1755	15.38	20241209	2.49	N	001780	500	484 억	2371642	N	N	1021	N	N
8	20250124	100126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2030	10	2	0.50	62281560	30927	12.50	2010	2040	2000	2625	1415	2020	2013.82	2.45	5235	2113	2066	2038	1991	1963	2052	1977	484	605	500	1490	5	1	96830132	1966	10.30	0.70	12	0.03	197.00	2883.00	4520	20240326	-55.09	1755	20241209	15.67	2135	-4.92	20250113	1991	1.96	20250102	4520	-55.09	20240326	1755	15.67	20241209	2.49	N	001780	500	484 억	2371642	N	N	1021	N	N
9	20250124	090127	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2030	10	2	0.50	1915610	953	0.39	2010	2030	2010	2625	1415	2020	2010.08	2.45	-139	2113	2066	2038	1991	1963	2052	1977	484	605	500	1490	5	1	96830132	1966	10.30	0.70	12	0.00	197.00	2883.00	4520	20240326	-55.09	1755	20241209	15.67	2135	-4.92	20250113	1991	1.96	20250102	4520	-55.09	20240326	1755	15.67	20241209	2.49	N	001780	500	484 억	2371642	N	N	1021	N	N
10	20250123	160127	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2020	-65	5	-3.12	500850730	246644	169.86	2085	2085	2010	2710	1460	2085	2030.69	2.56	-105302	2118	2101	2083	2066	2048	2110	2075	484	625	500	1540	5	1	96830132	1956	10.25	0.70	12	0.25	197.00	2883.00	4520	20240326	-55.31	1755	20241209	15.10	2135	-5.39	20250113	1991	1.46	20250102	4520	-55.31	20240326	1755	15.10	20241209	2.46	N	001780	500	484 억	2477764	N	N	1021	N	N
11	20250123	150125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2030	-55	5	-2.64	378747525	186191	128.22	2085	2085	2015	2710	1460	2085	2034.19	2.56	-103284	2118	2101	2083	2066	2048	2110	2075	484	625	500	1540	5	1	96830132	1966	10.30	0.70	12	0.19	197.00	2883.00	4520	20240326	-55.09	1755	20241209	15.67	2135	-4.92	20250113	1991	1.96	20250102	4520	-55.09	20240326	1755	15.67	20241209	2.46	N	001780	500	484 억	2477764	N	N	47	N	N
12	20250123	140126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2030	-55	5	-2.64	349862120	171980	118.44	2085	2085	2015	2710	1460	2085	2034.32	2.56	-98080	2118	2101	2083	2066	2048	2110	2075	484	625	500	1540	5	1	96830132	1966	10.30	0.70	12	0.18	197.00	2883.00	4520	20240326	-55.09	1755	20241209	15.67	2135	-4.92	20250113	1991	1.96	20250102	4520	-55.09	20240326	1755	15.67	20241209	2.46	N	001780	500	484 억	2477764	N	N	47	N	N
13	20250123	130126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2035	-50	5	-2.40	300818605	147864	101.83	2085	2085	2015	2710	1460	2085	2034.43	2.56	-83055	2118	2101	2083	2066	2048	2110	2075	484	625	500	1540	5	1	96830132	1970	10.33	0.71	12	0.15	197.00	2883.00	4520	20240326	-54.98	1755	20241209	15.95	2135	-4.68	20250113	1991	2.21	20250102	4520	-54.98	20240326	1755	15.95	20241209	2.46	N	001780	500	484 억	2477764	N	N	47	N	N
14	20250123	120126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2030	-55	5	-2.64	274788655	135055	93.01	2085	2085	2015	2710	1460	2085	2034.64	2.56	-75540	2118	2101	2083	2066	2048	2110	2075	484	625	500	1540	5	1	96830132	1966	10.30	0.70	12	0.14	197.00	2883.00	4520	20240326	-55.09	1755	20241209	15.67	2135	-4.92	20250113	1991	1.96	20250102	4520	-55.09	20240326	1755	15.67	20241209	2.46	N	001780	500	484 억	2477764	N	N	47	N	N
15	20250123	110126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2030	-55	5	-2.64	233488585	114622	78.94	2085	2085	2015	2710	1460	2085	2037.03	2.56	-69233	2118	2101	2083	2066	2048	2110	2075	484	625	500	1540	5	1	96830132	1966	10.30	0.70	12	0.12	197.00	2883.00	4520	20240326	-55.09	1755	20241209	15.67	2135	-4.92	20250113	1991	1.96	20250102	4520	-55.09	20240326	1755	15.67	20241209	2.46	N	001780	500	484 억	2477764	N	N	47	N	N
16	20250123	100126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2025	-60	5	-2.88	179867095	88156	60.71	2085	2085	2015	2710	1460	2085	2040.33	2.56	-52363	2118	2101	2083	2066	2048	2110	2075	484	625	500	1540	5	1	96830132	1961	10.28	0.70	12	0.09	197.00	2883.00	4520	20240326	-55.20	1755	20241209	15.38	2135	-5.15	20250113	1991	1.71	20250102	4520	-55.20	20240326	1755	15.38	20241209	2.46	N	001780	500	484 억	2477764	N	N	47	N	N
17	20250123	090125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2085	0	3	0.00	658860	316	0.22	2085	2085	2085	2710	1460	2085	2085.00	2.56	-3	2118	2101	2083	2066	2048	2110	2075	484	625	500	1540	5	1	96830132	2019	10.58	0.72	12	0.00	197.00	2883.00	4520	20240326	-53.87	1755	20241209	18.80	2135	-2.34	20250113	1991	4.72	20250102	4520	-53.87	20240326	1755	18.80	20241209	2.46	N	001780	500	484 억	2477764	N	N	47	N	N
18	20250122	160126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2085	0	3	0.00	302269510	145198	56.12	2080	2100	2065	2710	1460	2085	2081.76	2.57	-10313	2161	2122	2086	2047	2011	2105	2030	484	625	500	1540	5	1	96830132	2019	10.58	0.72	12	0.15	197.00	2883.00	4520	20240326	-53.87	1755	20241209	18.80	2135	-2.34	20250113	1991	4.72	20250102	4520	-53.87	20240326	1755	18.80	20241209	2.46	N	001780	500	484 억	2487078	N	N	47	N	N
19	20250122	150125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2080	-5	5	-0.24	283356590	136085	52.60	2080	2100	2065	2710	1460	2085	2082.20	2.57	-9876	2161	2122	2086	2047	2011	2105	2030	484	625	500	1540	5	1	96830132	2014	10.56	0.72	12	0.14	197.00	2883.00	4520	20240326	-53.98	1755	20241209	18.52	2135	-2.58	20250113	1991	4.47	20250102	4520	-53.98	20240326	1755	18.52	20241209	2.46	N	001780	500	484 억	2487078	N	N	616	N	N
20	20250122	140125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2070	-15	5	-0.72	225012580	108027	41.75	2080	2100	2065	2710	1460	2085	2082.93	2.57	-8985	2161	2122	2086	2047	2011	2105	2030	484	625	500	1540	5	1	96830132	2004	10.51	0.72	12	0.11	197.00	2883.00	4520	20240326	-54.20	1755	20241209	17.95	2135	-3.04	20250113	1991	3.97	20250102	4520	-54.20	20240326	1755	17.95	20241209	2.46	N	001780	500	484 억	2487078	N	N	616	N	N
21	20250122	130126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2075	-10	5	-0.48	195865730	93981	36.32	2080	2100	2065	2710	1460	2085	2084.10	2.57	-8447	2161	2122	2086	2047	2011	2105	2030	484	625	500	1540	5	1	96830132	2009	10.53	0.72	12	0.10	197.00	2883.00	4520	20240326	-54.09	1755	20241209	18.23	2135	-2.81	20250113	1991	4.22	20250102	4520	-54.09	20240326	1755	18.23	20241209	2.46	N	001780	500	484 억	2487078	N	N	616	N	N
22	20250122	120125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2085	0	3	0.00	174971245	83917	32.43	2080	2100	2065	2710	1460	2085	2085.05	2.57	-7077	2161	2122	2086	2047	2011	2105	2030	484	625	500	1540	5	1	96830132	2019	10.58	0.72	12	0.09	197.00	2883.00	4520	20240326	-53.87	1755	20241209	18.80	2135	-2.34	20250113	1991	4.72	20250102	4520	-53.87	20240326	1755	18.80	20241209	2.46	N	001780	500	484 억	2487078	N	N	616	N	N
23	20250122	110125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2085	0	3	0.00	154578805	74139	28.65	2080	2100	2065	2710	1460	2085	2084.99	2.57	-3285	2161	2122	2086	2047	2011	2105	2030	484	625	500	1540	5	1	96830132	2019	10.58	0.72	12	0.08	197.00	2883.00	4520	20240326	-53.87	1755	20241209	18.80	2135	-2.34	20250113	1991	4.72	20250102	4520	-53.87	20240326	1755	18.80	20241209	2.46	N	001780	500	484 억	2487078	N	N	616	N	N
24	20250122	100125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2085	0	3	0.00	86050360	41341	15.98	2080	2095	2065	2710	1460	2085	2081.46	2.57	-12743	2161	2122	2086	2047	2011	2105	2030	484	625	500	1540	5	1	96830132	2019	10.58	0.72	12	0.04	197.00	2883.00	4520	20240326	-53.87	1755	20241209	18.80	2135	-2.34	20250113	1991	4.72	20250102	4520	-53.87	20240326	1755	18.80	20241209	2.46	N	001780	500	484 억	2487078	N	N	616	N	N
25	20250122	090126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2085	0	3	0.00	3347725	1609	0.62	2080	2085	2080	2710	1460	2085	2080.00	2.57	-207	2161	2122	2086	2047	2011	2105	2030	484	625	500	1540	5	1	96830132	2019	10.58	0.72	12	0.00	197.00	2883.00	4520	20240326	-53.87	1755	20241209	18.80	2135	-2.34	20250113	1991	4.72	20250102	4520	-53.87	20240326	1755	18.80	20241209	2.46	N	001780	500	484 억	2487078	N	N	616	N	N
26	20250121	160125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2085	-25	5	-1.18	536492135	258732	221.14	2110	2125	2050	2740	1480	2110	2073.45	2.57	-3713	2140	2125	2105	2090	2070	2132	2097	484	630	500	1560	5	1	96830132	2019	10.58	0.72	12	0.27	197.00	2883.00	4520	20240326	-53.87	1755	20241209	18.80	2135	-2.34	20250113	1991	4.72	20250102	4520	-53.87	20240326	1755	18.80	20241209	2.52	N	001780	500	484 억	2490782	N	N	616	N	N
27	20250121	150125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2075	-35	5	-1.66	493024200	237871	203.31	2110	2125	2050	2740	1480	2110	2072.65	2.57	-1737	2140	2125	2105	2090	2070	2132	2097	484	630	500	1560	5	1	96830132	2009	10.53	0.72	12	0.25	197.00	2883.00	4520	20240326	-54.09	1755	20241209	18.23	2135	-2.81	20250113	1991	4.22	20250102	4520	-54.09	20240326	1755	18.23	20241209	2.52	N	001780	500	484 억	2490782	N	N	143	N	N
28	20250121	140126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2070	-40	5	-1.90	442570635	213532	182.51	2110	2125	2050	2740	1480	2110	2072.62	2.57	5420	2140	2125	2105	2090	2070	2132	2097	484	630	500	1560	5	1	96830132	2004	10.51	0.72	12	0.22	197.00	2883.00	4520	20240326	-54.20	1755	20241209	17.95	2135	-3.04	20250113	1991	3.97	20250102	4520	-54.20	20240326	1755	17.95	20241209	2.52	N	001780	500	484 억	2490782	N	N	143	N	N
29	20250121	130125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2075	-35	5	-1.66	406861310	196286	167.77	2110	2125	2050	2740	1480	2110	2072.80	2.57	4952	2140	2125	2105	2090	2070	2132	2097	484	630	500	1560	5	1	96830132	2009	10.53	0.72	12	0.20	197.00	2883.00	4520	20240326	-54.09	1755	20241209	18.23	2135	-2.81	20250113	1991	4.22	20250102	4520	-54.09	20240326	1755	18.23	20241209	2.52	N	001780	500	484 억	2490782	N	N	143	N	N
30	20250121	120125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2070	-40	5	-1.90	390428790	188344	160.98	2110	2125	2050	2740	1480	2110	2072.96	2.57	4925	2140	2125	2105	2090	2070	2132	2097	484	630	500	1560	5	1	96830132	2004	10.51	0.72	12	0.19	197.00	2883.00	4520	20240326	-54.20	1755	20241209	17.95	2135	-3.04	20250113	1991	3.97	20250102	4520	-54.20	20240326	1755	17.95	20241209	2.52	N	001780	500	484 억	2490782	N	N	143	N	N
31	20250121	110124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2060	-50	5	-2.37	317551790	152990	130.76	2110	2125	2050	2740	1480	2110	2075.64	2.57	10245	2140	2125	2105	2090	2070	2132	2097	484	630	500	1560	5	1	96830132	1995	10.46	0.71	12	0.16	197.00	2883.00	4520	20240326	-54.42	1755	20241209	17.38	2135	-3.51	20250113	1991	3.47	20250102	4520	-54.42	20240326	1755	17.38	20241209	2.52	N	001780	500	484 억	2490782	N	N	143	N	N
32	20250121	100122	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2075	-35	5	-1.66	133847295	63787	54.52	2110	2125	2070	2740	1480	2110	2098.35	2.57	113	2140	2125	2105	2090	2070	2132	2097	484	630	500	1560	5	1	96830132	2009	10.53	0.72	12	0.07	197.00	2883.00	4520	20240326	-54.09	1755	20241209	18.23	2135	-2.81	20250113	1991	4.22	20250102	4520	-54.09	20240326	1755	18.23	20241209	2.52	N	001780	500	484 억	2490782	N	N	143	N	N
33	20250121	090126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2110	0	3	0.00	29181790	13826	11.82	2110	2125	2110	2740	1480	2110	2110.65	2.57	2949	2140	2125	2105	2090	2070	2132	2097	484	630	500	1560	5	1	96830132	2043	10.71	0.73	12	0.01	197.00	2883.00	4520	20240326	-53.32	1755	20241209	20.23	2135	-1.17	20250113	1991	5.98	20250102	4520	-53.32	20240326	1755	20.23	20241209	2.52	N	001780	500	484 억	2490782	N	N	143	N	N
34	20250120	160125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2110	5	2	0.24	244138990	115999	58.56	2105	2120	2085	2735	1475	2105	2104.66	2.58	-8775	2151	2127	2111	2087	2071	2120	2080	484	630	500	1550	5	1	96830132	2043	10.71	0.73	12	0.12	197.00	2883.00	4520	20240326	-53.32	1755	20241209	20.23	2135	-1.17	20250113	1991	5.98	20250102	4520	-53.32	20240326	1755	20.23	20241209	2.52	N	001780	500	484 억	2499652	N	N	143	N	N
35	20250120	150126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2110	5	2	0.24	228248150	108462	54.75	2105	2120	2085	2735	1475	2105	2104.41	2.58	-10651	2151	2127	2111	2087	2071	2120	2080	484	630	500	1550	5	1	96830132	2043	10.71	0.73	12	0.11	197.00	2883.00	4520	20240326	-53.32	1755	20241209	20.23	2135	-1.17	20250113	1991	5.98	20250102	4520	-53.32	20240326	1755	20.23	20241209	2.52	N	001780	500	484 억	2499652	N	N	339	N	N
36	20250120	140125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2110	5	2	0.24	188502030	89600	45.23	2105	2120	2085	2735	1475	2105	2103.82	2.58	-12243	2151	2127	2111	2087	2071	2120	2080	484	630	500	1550	5	1	96830132	2043	10.71	0.73	12	0.09	197.00	2883.00	4520	20240326	-53.32	1755	20241209	20.23	2135	-1.17	20250113	1991	5.98	20250102	4520	-53.32	20240326	1755	20.23	20241209	2.52	N	001780	500	484 억	2499652	N	N	339	N	N
37	20250120	130124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2110	5	2	0.24	156387355	74384	37.55	2105	2120	2085	2735	1475	2105	2102.43	2.58	-13957	2151	2127	2111	2087	2071	2120	2080	484	630	500	1550	5	1	96830132	2043	10.71	0.73	12	0.08	197.00	2883.00	4520	20240326	-53.32	1755	20241209	20.23	2135	-1.17	20250113	1991	5.98	20250102	4520	-53.32	20240326	1755	20.23	20241209	2.52	N	001780	500	484 억	2499652	N	N	339	N	N
38	20250120	120125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2100	-5	5	-0.24	139199415	66205	33.42	2105	2120	2085	2735	1475	2105	2102.55	2.58	-16853	2151	2127	2111	2087	2071	2120	2080	484	630	500	1550	5	1	96830132	2033	10.66	0.73	12	0.07	197.00	2883.00	4520	20240326	-53.54	1755	20241209	19.66	2135	-1.64	20250113	1991	5.47	20250102	4520	-53.54	20240326	1755	19.66	20241209	2.52	N	001780	500	484 억	2499652	N	N	339	N	N
39	20250120	110125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2095	-10	5	-0.48	103020110	48921	24.70	2105	2120	2090	2735	1475	2105	2105.85	2.58	-15364	2151	2127	2111	2087	2071	2120	2080	484	630	500	1550	5	1	96830132	2029	10.63	0.73	12	0.05	197.00	2883.00	4520	20240326	-53.65	1755	20241209	19.37	2135	-1.87	20250113	1991	5.22	20250102	4520	-53.65	20240326	1755	19.37	20241209	2.52	N	001780	500	484 억	2499652	N	N	339	N	N
40	20250120	100125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2110	5	2	0.24	40999205	19407	9.80	2105	2120	2100	2735	1475	2105	2112.60	2.58	-2158	2151	2127	2111	2087	2071	2120	2080	484	630	500	1550	5	1	96830132	2043	10.71	0.73	12	0.02	197.00	2883.00	4520	20240326	-53.32	1755	20241209	20.23	2135	-1.17	20250113	1991	5.98	20250102	4520	-53.32	20240326	1755	20.23	20241209	2.52	N	001780	500	484 억	2499652	N	N	339	N	N
41	20250120	090125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2100	-5	5	-0.24	5111045	2429	1.23	2105	2105	2100	2735	1475	2105	2104.18	2.58	-586	2151	2127	2111	2087	2071	2120	2080	484	630	500	1550	5	1	96830132	2033	10.66	0.73	12	0.00	197.00	2883.00	4520	20240326	-53.54	1755	20241209	19.66	2135	-1.64	20250113	1991	5.47	20250102	4520	-53.54	20240326	1755	19.66	20241209	2.52	N	001780	500	484 억	2499652	N	N	339	N	N
42	20250117	160125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2105	-5	5	-0.24	418982395	197986	151.43	2110	2135	2095	2740	1480	2110	2116.23	2.54	42396	2140	2125	2100	2085	2060	2132	2092	484	630	500	1560	5	1	96830132	2038	10.69	0.73	12	0.20	197.00	2883.00	4520	20240326	-53.43	1755	20241209	19.94	2135	0.00	20250113	1991	5.73	20250102	4520	-53.43	20240326	1755	19.94	20241209	2.54	N	001780	500	484 억	2457174	N	N	339	N	N
43	20250117	150125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2095	-15	5	-0.71	402171175	189976	145.31	2110	2135	2095	2740	1480	2110	2116.96	2.54	42879	2140	2125	2100	2085	2060	2132	2092	484	630	500	1560	5	1	96830132	2029	10.63	0.73	12	0.20	197.00	2883.00	4520	20240326	-53.65	1755	20241209	19.37	2135	0.00	20250113	1991	5.22	20250102	4520	-53.65	20240326	1755	19.37	20241209	2.54	N	001780	500	484 억	2457174	N	N	814	N	N
44	20250117	140125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2110	0	3	0.00	374272925	176682	135.14	2110	2135	2100	2740	1480	2110	2118.34	2.54	46185	2140	2125	2100	2085	2060	2132	2092	484	630	500	1560	5	1	96830132	2043	10.71	0.73	12	0.18	197.00	2883.00	4520	20240326	-53.32	1755	20241209	20.23	2135	0.00	20250113	1991	5.98	20250102	4520	-53.32	20240326	1755	20.23	20241209	2.54	N	001780	500	484 억	2457174	N	N	814	N	N
45	20250117	130125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2100	-10	5	-0.47	341934420	161323	123.39	2110	2135	2100	2740	1480	2110	2119.56	2.54	55448	2140	2125	2100	2085	2060	2132	2092	484	630	500	1560	5	1	96830132	2033	10.66	0.73	12	0.17	197.00	2883.00	4520	20240326	-53.54	1755	20241209	19.66	2135	0.00	20250113	1991	5.47	20250102	4520	-53.54	20240326	1755	19.66	20241209	2.54	N	001780	500	484 억	2457174	N	N	814	N	N
46	20250117	120125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2125	15	2	0.71	291741560	137557	105.21	2110	2135	2100	2740	1480	2110	2120.88	2.54	66697	2140	2125	2100	2085	2060	2132	2092	484	630	500	1560	5	1	96830132	2058	10.79	0.74	12	0.14	197.00	2883.00	4520	20240326	-52.99	1755	20241209	21.08	2135	0.00	20250113	1991	6.73	20250102	4520	-52.99	20240326	1755	21.08	20241209	2.54	N	001780	500	484 억	2457174	N	N	814	N	N
47	20250117	110125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2130	20	2	0.95	260027680	122613	93.78	2110	2135	2100	2740	1480	2110	2120.72	2.54	69511	2140	2125	2100	2085	2060	2132	2092	484	630	500	1560	5	1	96830132	2062	10.81	0.74	12	0.13	197.00	2883.00	4520	20240326	-52.88	1755	20241209	21.37	2135	0.00	20250113	1991	6.98	20250102	4520	-52.88	20240326	1755	21.37	20241209	2.54	N	001780	500	484 억	2457174	N	N	814	N	N
48	20250117	100125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2125	15	2	0.71	102981605	48637	37.20	2110	2125	2100	2740	1480	2110	2117.35	2.54	18725	2140	2125	2100	2085	2060	2132	2092	484	630	500	1560	5	1	96830132	2058	10.79	0.74	12	0.05	197.00	2883.00	4520	20240326	-52.99	1755	20241209	21.08	2135	-0.47	20250113	1991	6.73	20250102	4520	-52.99	20240326	1755	21.08	20241209	2.54	N	001780	500	484 억	2457174	N	N	814	N	N
49	20250117	090125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2110	0	3	0.00	645660	306	0.23	2110	2110	2110	2740	1480	2110	2110.00	2.54	-39	2140	2125	2100	2085	2060	2132	2092	484	630	500	1560	5	1	96830132	2043	10.71	0.73	12	0.00	197.00	2883.00	4520	20240326	-53.32	1755	20241209	20.23	2135	-1.17	20250113	1991	5.98	20250102	4520	-53.32	20240326	1755	20.23	20241209	2.54	N	001780	500	484 억	2457174	N	N	814	N	N
50	20250116	160124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2110	20	2	0.96	271836480	129716	71.56	2090	2115	2075	2715	1465	2090	2095.40	2.52	20465	2136	2112	2101	2077	2066	2107	2072	484	625	500	1540	5	1	96830132	2043	10.71	0.73	12	0.13	197.00	2883.00	4520	20240326	-53.32	1755	20241209	20.23	2135	-1.17	20250113	1991	5.98	20250102	4520	-53.32	20240326	1755	20.23	20241209	2.60	N	001780	500	484 억	2435931	N	N	814	N	N
51	20250116	150122	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2100	10	2	0.48	243078565	116048	64.02	2090	2115	2075	2715	1465	2090	2094.64	2.52	15693	2136	2112	2101	2077	2066	2107	2072	484	625	500	1540	5	1	96830132	2033	10.66	0.73	12	0.12	197.00	2883.00	4520	20240326	-53.54	1755	20241209	19.66	2135	-1.64	20250113	1991	5.47	20250102	4520	-53.54	20240326	1755	19.66	20241209	2.60	N	001780	500	484 억	2435931	N	N	831	N	N
52	20250116	140125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2105	15	2	0.72	211908590	101223	55.84	2090	2115	2075	2715	1465	2090	2093.48	2.52	14168	2136	2112	2101	2077	2066	2107	2072	484	625	500	1540	5	1	96830132	2038	10.69	0.73	12	0.10	197.00	2883.00	4520	20240326	-53.43	1755	20241209	19.94	2135	-1.41	20250113	1991	5.73	20250102	4520	-53.43	20240326	1755	19.94	20241209	2.60	N	001780	500	484 억	2435931	N	N	831	N	N
53	20250116	130125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2090	0	3	0.00	180240610	86162	47.54	2090	2115	2075	2715	1465	2090	2091.88	2.52	12501	2136	2112	2101	2077	2066	2107	2072	484	625	500	1540	5	1	96830132	2024	10.61	0.72	12	0.09	197.00	2883.00	4520	20240326	-53.76	1755	20241209	19.09	2135	-2.11	20250113	1991	4.97	20250102	4520	-53.76	20240326	1755	19.09	20241209	2.60	N	001780	500	484 억	2435931	N	N	831	N	N
54	20250116	120125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2100	10	2	0.48	159121930	76073	41.97	2090	2115	2075	2715	1465	2090	2091.70	2.52	3940	2136	2112	2101	2077	2066	2107	2072	484	625	500	1540	5	1	96830132	2033	10.66	0.73	12	0.08	197.00	2883.00	4520	20240326	-53.54	1755	20241209	19.66	2135	-1.64	20250113	1991	5.47	20250102	4520	-53.54	20240326	1755	19.66	20241209	2.60	N	001780	500	484 억	2435931	N	N	831	N	N
55	20250116	110125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2085	-5	5	-0.24	147327060	70451	38.87	2090	2115	2075	2715	1465	2090	2091.20	2.52	5892	2136	2112	2101	2077	2066	2107	2072	484	625	500	1540	5	1	96830132	2019	10.58	0.72	12	0.07	197.00	2883.00	4520	20240326	-53.87	1755	20241209	18.80	2135	-2.34	20250113	1991	4.72	20250102	4520	-53.87	20240326	1755	18.80	20241209	2.60	N	001780	500	484 억	2435931	N	N	831	N	N
56	20250116	100125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2090	0	3	0.00	76164085	36360	20.06	2090	2115	2085	2715	1465	2090	2094.72	2.52	-2682	2136	2112	2101	2077	2066	2107	2072	484	625	500	1540	5	1	96830132	2024	10.61	0.72	12	0.04	197.00	2883.00	4520	20240326	-53.76	1755	20241209	19.09	2135	-2.11	20250113	1991	4.97	20250102	4520	-53.76	20240326	1755	19.09	20241209	2.60	N	001780	500	484 억	2435931	N	N	831	N	N
57	20250116	090125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2110	20	2	0.96	1830690	874	0.48	2090	2110	2090	2715	1465	2090	2094.61	2.52	29	2136	2112	2101	2077	2066	2107	2072	484	625	500	1540	5	1	96830132	2043	10.71	0.73	12	0.00	197.00	2883.00	4520	20240326	-53.32	1755	20241209	20.23	2135	-1.17	20250113	1991	5.98	20250102	4520	-53.32	20240326	1755	20.23	20241209	2.60	N	001780	500	484 억	2435931	N	N	831	N	N
58	20250115	160125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2090	-20	5	-0.95	381479430	181037	64.68	2100	2125	2090	2740	1480	2110	2107.24	2.55	-29604	2163	2136	2103	2076	2043	2150	2090	484	630	500	1560	5	1	96830132	2024	10.61	0.72	12	0.19	197.00	2883.00	4520	20240326	-53.76	1755	20241209	19.09	2135	-2.11	20250113	1991	4.97	20250102	4520	-53.76	20240326	1755	19.09	20241209	2.56	N	001780	500	484 억	2465481	N	N	831	N	N
59	20250115	150125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2095	-15	5	-0.71	351460140	166705	59.56	2100	2125	2090	2740	1480	2110	2108.28	2.55	-26892	2163	2136	2103	2076	2043	2150	2090	484	630	500	1560	5	1	96830132	2029	10.63	0.73	12	0.17	197.00	2883.00	4520	20240326	-53.65	1755	20241209	19.37	2135	-1.87	20250113	1991	5.22	20250102	4520	-53.65	20240326	1755	19.37	20241209	2.56	N	001780	500	484 억	2465481	N	N	15	N	N
60	20250115	140126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2105	-5	5	-0.24	286309885	135658	48.47	2100	2125	2100	2740	1480	2110	2110.53	2.55	-20259	2163	2136	2103	2076	2043	2150	2090	484	630	500	1560	5	1	96830132	2038	10.69	0.73	12	0.14	197.00	2883.00	4520	20240326	-53.43	1755	20241209	19.94	2135	-1.41	20250113	1991	5.73	20250102	4520	-53.43	20240326	1755	19.94	20241209	2.56	N	001780	500	484 억	2465481	N	N	15	N	N
61	20250115	130125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2110	0	3	0.00	245162245	116181	41.51	2100	2125	2100	2740	1480	2110	2110.18	2.55	-10844	2163	2136	2103	2076	2043	2150	2090	484	630	500	1560	5	1	96830132	2043	10.71	0.73	12	0.12	197.00	2883.00	4520	20240326	-53.32	1755	20241209	20.23	2135	-1.17	20250113	1991	5.98	20250102	4520	-53.32	20240326	1755	20.23	20241209	2.56	N	001780	500	484 억	2465481	N	N	15	N	N
62	20250115	120125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2115	5	2	0.24	207384920	98218	35.09	2100	2125	2100	2740	1480	2110	2111.48	2.55	-4677	2163	2136	2103	2076	2043	2150	2090	484	630	500	1560	5	1	96830132	2048	10.74	0.73	12	0.10	197.00	2883.00	4520	20240326	-53.21	1755	20241209	20.51	2135	-0.94	20250113	1991	6.23	20250102	4520	-53.21	20240326	1755	20.51	20241209	2.56	N	001780	500	484 억	2465481	N	N	15	N	N
63	20250115	110125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2115	5	2	0.24	183376540	86840	31.03	2100	2125	2100	2740	1480	2110	2111.66	2.55	-3689	2163	2136	2103	2076	2043	2150	2090	484	630	500	1560	5	1	96830132	2048	10.74	0.73	12	0.09	197.00	2883.00	4520	20240326	-53.21	1755	20241209	20.51	2135	-0.94	20250113	1991	6.23	20250102	4520	-53.21	20240326	1755	20.51	20241209	2.56	N	001780	500	484 억	2465481	N	N	15	N	N
64	20250115	100124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2110	0	3	0.00	104531460	49497	17.69	2100	2125	2100	2740	1480	2110	2111.87	2.55	-8576	2163	2136	2103	2076	2043	2150	2090	484	630	500	1560	5	1	96830132	2043	10.71	0.73	12	0.05	197.00	2883.00	4520	20240326	-53.32	1755	20241209	20.23	2135	-1.17	20250113	1991	5.98	20250102	4520	-53.32	20240326	1755	20.23	20241209	2.56	N	001780	500	484 억	2465481	N	N	15	N	N
65	20250115	090125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2100	-10	5	-0.47	12135540	5778	2.06	2100	2105	2100	2740	1480	2110	2100.30	2.55	1977	2163	2136	2103	2076	2043	2150	2090	484	630	500	1560	5	1	96830132	2033	10.66	0.73	12	0.01	197.00	2883.00	4520	20240326	-53.54	1755	20241209	19.66	2135	-1.64	20250113	1991	5.47	20250102	4520	-53.54	20240326	1755	19.66	20241209	2.56	N	001780	500	484 억	2465481	N	N	15	N	N
66	20250114	160124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2110	45	2	2.18	584684105	278881	145.83	2070	2130	2070	2680	1450	2065	2096.53	2.47	80909	2161	2112	2086	2037	2011	2100	2025	484	615	500	1520	5	1	96830132	2043	10.71	0.73	12	0.29	197.00	2883.00	4520	20240326	-53.32	1755	20241209	20.23	2135	-1.17	20250113	1991	5.98	20250102	4520	-53.32	20240326	1755	20.23	20241209	2.61	N	001780	500	484 억	2396115	N	N	15	N	N
67	20250114	150125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2115	50	2	2.42	554570215	264613	138.37	2070	2130	2070	2680	1450	2065	2095.78	2.47	71948	2161	2112	2086	2037	2011	2100	2025	484	615	500	1520	5	1	96830132	2048	10.74	0.73	12	0.27	197.00	2883.00	4520	20240326	-53.21	1755	20241209	20.51	2135	-0.94	20250113	1991	6.23	20250102	4520	-53.21	20240326	1755	20.51	20241209	2.61	N	001780	500	484 억	2396115	N	N	93	N	N
68	20250114	140125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2105	40	2	1.94	456243985	218007	114.00	2070	2130	2070	2680	1450	2065	2092.80	2.47	57442	2161	2112	2086	2037	2011	2100	2025	484	615	500	1520	5	1	96830132	2038	10.69	0.73	12	0.23	197.00	2883.00	4520	20240326	-53.43	1755	20241209	19.94	2135	-1.41	20250113	1991	5.73	20250102	4520	-53.43	20240326	1755	19.94	20241209	2.61	N	001780	500	484 억	2396115	N	N	93	N	N
69	20250114	130125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2095	30	2	1.45	428206635	204677	107.03	2070	2130	2070	2680	1450	2065	2092.11	2.47	46092	2161	2112	2086	2037	2011	2100	2025	484	615	500	1520	5	1	96830132	2029	10.63	0.73	12	0.21	197.00	2883.00	4520	20240326	-53.65	1755	20241209	19.37	2135	-1.87	20250113	1991	5.22	20250102	4520	-53.65	20240326	1755	19.37	20241209	2.61	N	001780	500	484 억	2396115	N	N	93	N	N
70	20250114	120124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2085	20	2	0.97	362029055	173033	90.48	2070	2130	2070	2680	1450	2065	2092.25	2.47	39534	2161	2112	2086	2037	2011	2100	2025	484	615	500	1520	5	1	96830132	2019	10.58	0.72	12	0.18	197.00	2883.00	4520	20240326	-53.87	1755	20241209	18.80	2135	-2.34	20250113	1991	4.72	20250102	4520	-53.87	20240326	1755	18.80	20241209	2.61	N	001780	500	484 억	2396115	N	N	93	N	N
71	20250114	110125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2085	20	2	0.97	347988835	166307	86.96	2070	2130	2070	2680	1450	2065	2092.45	2.47	41935	2161	2112	2086	2037	2011	2100	2025	484	615	500	1520	5	1	96830132	2019	10.58	0.72	12	0.17	197.00	2883.00	4520	20240326	-53.87	1755	20241209	18.80	2135	-2.34	20250113	1991	4.72	20250102	4520	-53.87	20240326	1755	18.80	20241209	2.61	N	001780	500	484 억	2396115	N	N	93	N	N
72	20250114	100125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2090	25	2	1.21	310660035	148378	77.59	2070	2130	2070	2680	1450	2065	2093.71	2.47	48033	2161	2112	2086	2037	2011	2100	2025	484	615	500	1520	5	1	96830132	2024	10.61	0.72	12	0.15	197.00	2883.00	4520	20240326	-53.76	1755	20241209	19.09	2135	-2.11	20250113	1991	4.97	20250102	4520	-53.76	20240326	1755	19.09	20241209	2.61	N	001780	500	484 억	2396115	N	N	93	N	N
73	20250114	090125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2085	20	2	0.97	125274360	60339	31.55	2070	2105	2070	2680	1450	2065	2076.18	2.47	17364	2161	2112	2086	2037	2011	2100	2025	484	615	500	1520	5	1	96830132	2019	10.58	0.72	12	0.06	197.00	2883.00	4520	20240326	-53.87	1755	20241209	18.80	2135	-2.34	20250113	1991	4.72	20250102	4520	-53.87	20240326	1755	18.80	20241209	2.61	N	001780	500	484 억	2396115	N	N	93	N	N
74	20250113	160124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2065	-45	5	-2.13	395452055	189731	118.12	2110	2135	2060	2740	1480	2110	2084.28	2.53	-48546	2143	2126	2098	2081	2053	2135	2090	484	630	500	1560	5	1	96830132	2000	10.48	0.72	12	0.20	197.00	2883.00	4520	20240326	-54.31	1755	20241209	17.66	2135	-3.28	20250113	1991	3.72	20250102	4520	-54.31	20240326	1755	17.66	20241209	2.65	N	001780	500	484 억	2447260	N	N	93	N	N
75	20250113	150124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2070	-40	5	-1.90	370767645	177775	110.68	2110	2135	2060	2740	1480	2110	2085.60	2.53	-44793	2143	2126	2098	2081	2053	2135	2090	484	630	500	1560	5	1	96830132	2004	10.51	0.72	12	0.18	197.00	2883.00	4520	20240326	-54.20	1755	20241209	17.95	2135	-3.04	20250113	1991	3.97	20250102	4520	-54.20	20240326	1755	17.95	20241209	2.65	N	001780	500	484 억	2447260	N	N	192	N	N
76	20250113	140124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2075	-35	5	-1.66	358207580	171698	106.89	2110	2135	2060	2740	1480	2110	2086.27	2.53	-42629	2143	2126	2098	2081	2053	2135	2090	484	630	500	1560	5	1	96830132	2009	10.53	0.72	12	0.18	197.00	2883.00	4520	20240326	-54.09	1755	20241209	18.23	2135	-2.81	20250113	1991	4.22	20250102	4520	-54.09	20240326	1755	18.23	20241209	2.65	N	001780	500	484 억	2447260	N	N	192	N	N
77	20250113	130123	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2065	-45	5	-2.13	332461395	159253	99.15	2110	2135	2060	2740	1480	2110	2087.63	2.53	-42375	2143	2126	2098	2081	2053	2135	2090	484	630	500	1560	5	1	96830132	2000	10.48	0.72	12	0.16	197.00	2883.00	4520	20240326	-54.31	1755	20241209	17.66	2135	-3.28	20250113	1991	3.72	20250102	4520	-54.31	20240326	1755	17.66	20241209	2.65	N	001780	500	484 억	2447260	N	N	192	N	N
78	20250113	120123	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2075	-35	5	-1.66	285387515	136462	84.96	2110	2135	2065	2740	1480	2110	2091.33	2.53	-39229	2143	2126	2098	2081	2053	2135	2090	484	630	500	1560	5	1	96830132	2009	10.53	0.72	12	0.14	197.00	2883.00	4520	20240326	-54.09	1755	20241209	18.23	2135	-2.81	20250113	1991	4.22	20250102	4520	-54.09	20240326	1755	18.23	20241209	2.65	N	001780	500	484 억	2447260	N	N	192	N	N
79	20250113	110124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2085	-25	5	-1.18	189736105	90311	56.23	2110	2135	2080	2740	1480	2110	2100.92	2.53	-25450	2143	2126	2098	2081	2053	2135	2090	484	630	500	1560	5	1	96830132	2019	10.58	0.72	12	0.09	197.00	2883.00	4520	20240326	-53.87	1755	20241209	18.80	2135	-2.34	20250113	1991	4.72	20250102	4520	-53.87	20240326	1755	18.80	20241209	2.65	N	001780	500	484 억	2447260	N	N	192	N	N
80	20250113	100123	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2115	5	2	0.24	120969445	57517	35.81	2110	2135	2085	2740	1480	2110	2103.19	2.53	-971	2143	2126	2098	2081	2053	2135	2090	484	630	500	1560	5	1	96830132	2048	10.74	0.73	12	0.06	197.00	2883.00	4520	20240326	-53.21	1755	20241209	20.51	2135	-0.94	20250113	1991	6.23	20250102	4520	-53.21	20240326	1755	20.51	20241209	2.65	N	001780	500	484 억	2447260	N	N	192	N	N
81	20250113	090124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2105	-5	5	-0.24	2122625	1006	0.63	2110	2110	2105	2740	1480	2110	2109.97	2.53	-7	2143	2126	2098	2081	2053	2135	2090	484	630	500	1560	5	1	96830132	2038	10.69	0.73	12	0.00	197.00	2883.00	4520	20240326	-53.43	1755	20241209	19.94	2130	-1.17	20250109	1991	5.73	20250102	4520	-53.43	20240326	1755	19.94	20241209	2.65	N	001780	500	484 억	2447260	N	N	192	N	N
82	20250110	160123	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2110	15	2	0.72	333184830	159160	53.22	2095	2115	2070	2720	1470	2095	2093.39	2.49	33186	2165	2130	2095	2060	2025	2147	2077	484	625	500	1550	5	1	96830132	2043	10.71	0.73	12	0.16	197.00	2883.00	4520	20240326	-53.32	1755	20241209	20.23	2130	-0.94	20250109	1991	5.98	20250102	4520	-53.32	20240326	1755	20.23	20241209	2.67	N	001780	500	484 억	2414240	N	N	192	N	N
83	20250110	150124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2100	5	2	0.24	298493710	142703	47.72	2095	2105	2070	2720	1470	2095	2091.71	2.49	30459	2165	2130	2095	2060	2025	2147	2077	484	625	500	1550	5	1	96830132	2033	10.66	0.73	12	0.15	197.00	2883.00	4520	20240326	-53.54	1755	20241209	19.66	2130	-1.41	20250109	1991	5.47	20250102	4520	-53.54	20240326	1755	19.66	20241209	2.67	N	001780	500	484 억	2414240	N	N	119	N	N
84	20250110	140123	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2105	10	2	0.48	230519415	110359	36.91	2095	2105	2070	2720	1470	2095	2088.81	2.49	15052	2165	2130	2095	2060	2025	2147	2077	484	625	500	1550	5	1	96830132	2038	10.69	0.73	12	0.11	197.00	2883.00	4520	20240326	-53.43	1755	20241209	19.94	2130	-1.17	20250109	1991	5.73	20250102	4520	-53.43	20240326	1755	19.94	20241209	2.67	N	001780	500	484 억	2414240	N	N	119	N	N
85	20250110	130123	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2090	-5	5	-0.24	181771775	87118	29.13	2095	2100	2070	2720	1470	2095	2086.50	2.49	8252	2165	2130	2095	2060	2025	2147	2077	484	625	500	1550	5	1	96830132	2024	10.61	0.72	12	0.09	197.00	2883.00	4520	20240326	-53.76	1755	20241209	19.09	2130	-1.88	20250109	1991	4.97	20250102	4520	-53.76	20240326	1755	19.09	20241209	2.67	N	001780	500	484 억	2414240	N	N	119	N	N
86	20250110	120123	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2085	-10	5	-0.48	102188885	49103	16.42	2095	2100	2070	2720	1470	2095	2081.11	2.49	6847	2165	2130	2095	2060	2025	2147	2077	484	625	500	1550	5	1	96830132	2019	10.58	0.72	12	0.05	197.00	2883.00	4520	20240326	-53.87	1755	20241209	18.80	2130	-2.11	20250109	1991	4.72	20250102	4520	-53.87	20240326	1755	18.80	20241209	2.67	N	001780	500	484 억	2414240	N	N	119	N	N
87	20250110	110123	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2080	-15	5	-0.72	87656985	42096	14.08	2095	2100	2070	2720	1470	2095	2082.31	2.49	5162	2165	2130	2095	2060	2025	2147	2077	484	625	500	1550	5	1	96830132	2014	10.56	0.72	12	0.04	197.00	2883.00	4520	20240326	-53.98	1755	20241209	18.52	2130	-2.35	20250109	1991	4.47	20250102	4520	-53.98	20240326	1755	18.52	20241209	2.67	N	001780	500	484 억	2414240	N	N	119	N	N
88	20250110	100124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2085	-10	5	-0.48	67320590	32322	10.81	2095	2100	2070	2720	1470	2095	2082.81	2.49	5778	2165	2130	2095	2060	2025	2147	2077	484	625	500	1550	5	1	96830132	2019	10.58	0.72	12	0.03	197.00	2883.00	4520	20240326	-53.87	1755	20241209	18.80	2130	-2.11	20250109	1991	4.72	20250102	4520	-53.87	20240326	1755	18.80	20241209	2.67	N	001780	500	484 억	2414240	N	N	119	N	N
89	20250110	090123	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2095	0	3	0.00	5266830	2514	0.84	2095	2095	2095	2720	1470	2095	2095.00	2.49	-1142	2165	2130	2095	2060	2025	2147	2077	484	625	500	1550	5	1	96830132	2029	10.63	0.73	12	0.00	197.00	2883.00	4520	20240326	-53.65	1755	20241209	19.37	2130	-1.64	20250109	1991	5.22	20250102	4520	-53.65	20240326	1755	19.37	20241209	2.67	N	001780	500	484 억	2414240	N	N	119	N	N
90	20250109	160123	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2095	20	2	0.96	612951295	294770	201.20	2075	2130	2060	2695	1455	2075	2079.40	2.50	-514	2101	2087	2071	2057	2041	2095	2065	484	620	500	1530	5	1	96830132	2029	10.63	0.73	12	0.30	197.00	2883.00	4520	20240326	-53.65	1755	20241209	19.37	2130	-1.64	20250109	1991	5.22	20250102	4520	-53.65	20240326	1755	19.37	20241209	2.66	N	001780	500	484 억	2416317	N	N	119	N	N
91	20250109	150123	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2095	20	2	0.96	589194525	283424	193.46	2075	2130	2060	2695	1455	2075	2078.84	2.50	-5307	2101	2087	2071	2057	2041	2095	2065	484	620	500	1530	5	1	96830132	2029	10.63	0.73	12	0.29	197.00	2883.00	4520	20240326	-53.65	1755	20241209	19.37	2130	-1.64	20250109	1991	5.22	20250102	4520	-53.65	20240326	1755	19.37	20241209	2.66	N	001780	500	484 억	2416317	N	N	415	N	N
92	20250109	140124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2085	10	2	0.48	529871980	255031	174.08	2075	2130	2060	2695	1455	2075	2077.68	2.50	-11029	2101	2087	2071	2057	2041	2095	2065	484	620	500	1530	5	1	96830132	2019	10.58	0.72	12	0.26	197.00	2883.00	4520	20240326	-53.87	1755	20241209	18.80	2130	-2.11	20250109	1991	4.72	20250102	4520	-53.87	20240326	1755	18.80	20241209	2.66	N	001780	500	484 억	2416317	N	N	415	N	N
93	20250109	130123	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2085	10	2	0.48	503962785	242586	165.58	2075	2130	2060	2695	1455	2075	2077.46	2.50	-14980	2101	2087	2071	2057	2041	2095	2065	484	620	500	1530	5	1	96830132	2019	10.58	0.72	12	0.25	197.00	2883.00	4520	20240326	-53.87	1755	20241209	18.80	2130	-2.11	20250109	1991	4.72	20250102	4520	-53.87	20240326	1755	18.80	20241209	2.66	N	001780	500	484 억	2416317	N	N	415	N	N
94	20250109	120123	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2090	15	2	0.72	448252315	215856	147.34	2075	2130	2060	2695	1455	2075	2076.63	2.50	-7701	2101	2087	2071	2057	2041	2095	2065	484	620	500	1530	5	1	96830132	2024	10.61	0.72	12	0.22	197.00	2883.00	4520	20240326	-53.76	1755	20241209	19.09	2130	-1.88	20250109	1991	4.97	20250102	4520	-53.76	20240326	1755	19.09	20241209	2.66	N	001780	500	484 억	2416317	N	N	415	N	N
95	20250109	110123	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2075	0	3	0.00	367631550	177005	120.82	2075	2130	2060	2695	1455	2075	2076.96	2.50	5413	2101	2087	2071	2057	2041	2095	2065	484	620	500	1530	5	1	96830132	2009	10.53	0.72	12	0.18	197.00	2883.00	4520	20240326	-54.09	1755	20241209	18.23	2130	-2.58	20250109	1991	4.22	20250102	4520	-54.09	20240326	1755	18.23	20241209	2.66	N	001780	500	484 억	2416317	N	N	415	N	N
96	20250109	100123	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2075	0	3	0.00	299241470	144041	98.32	2075	2130	2060	2695	1455	2075	2077.47	2.50	-2534	2101	2087	2071	2057	2041	2095	2065	484	620	500	1530	5	1	96830132	2009	10.53	0.72	12	0.15	197.00	2883.00	4520	20240326	-54.09	1755	20241209	18.23	2130	-2.58	20250109	1991	4.22	20250102	4520	-54.09	20240326	1755	18.23	20241209	2.66	N	001780	500	484 억	2416317	N	N	415	N	N
97	20250109	090123	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2080	5	2	0.24	155326335	74489	50.84	2075	2130	2075	2695	1455	2075	2085.23	2.50	2919	2101	2087	2071	2057	2041	2095	2065	484	620	500	1530	5	1	96830132	2014	10.56	0.72	12	0.08	197.00	2883.00	4520	20240326	-53.98	1755	20241209	18.52	2130	-2.35	20250109	1991	4.47	20250102	4520	-53.98	20240326	1755	18.52	20241209	2.66	N	001780	500	484 억	2416317	N	N	415	N	N
98	20250108	160122	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2075	0	3	0.00	300042300	145088	109.94	2070	2085	2055	2695	1455	2075	2068.00	2.47	23170	2118	2096	2078	2056	2038	2095	2055	484	620	500	1530	5	1	96830132	2009	10.53	0.72	12	0.15	197.00	2883.00	4520	20240326	-54.09	1755	20241209	18.23	2100	-1.19	20250107	1991	4.22	20250102	4520	-54.09	20240326	1755	18.23	20241209	2.72	N	001780	500	484 억	2392624	N	N	415	N	N
99	20250108	150123	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2070	-5	5	-0.24	289720840	140109	106.16	2070	2085	2055	2695	1455	2075	2067.82	2.47	24613	2118	2096	2078	2056	2038	2095	2055	484	620	500	1530	5	1	96830132	2004	10.51	0.72	12	0.14	197.00	2883.00	4520	20240326	-54.20	1755	20241209	17.95	2100	-1.43	20250107	1991	3.97	20250102	4520	-54.20	20240326	1755	17.95	20241209	2.72	N	001780	500	484 억	2392624	N	N	221	N	N
100	20250108	140123	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2075	0	3	0.00	235664870	113917	86.32	2070	2085	2055	2695	1455	2075	2068.74	2.47	23344	2118	2096	2078	2056	2038	2095	2055	484	620	500	1530	5	1	96830132	2009	10.53	0.72	12	0.12	197.00	2883.00	4520	20240326	-54.09	1755	20241209	18.23	2100	-1.19	20250107	1991	4.22	20250102	4520	-54.09	20240326	1755	18.23	20241209	2.72	N	001780	500	484 억	2392624	N	N	221	N	N
101	20250108	130124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2075	0	3	0.00	217988705	105398	79.86	2070	2085	2055	2695	1455	2075	2068.24	2.47	20144	2118	2096	2078	2056	2038	2095	2055	484	620	500	1530	5	1	96830132	2009	10.53	0.72	12	0.11	197.00	2883.00	4520	20240326	-54.09	1755	20241209	18.23	2100	-1.19	20250107	1991	4.22	20250102	4520	-54.09	20240326	1755	18.23	20241209	2.72	N	001780	500	484 억	2392624	N	N	221	N	N
102	20250108	120123	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2075	0	3	0.00	170063795	82295	62.36	2070	2085	2055	2695	1455	2075	2066.51	2.47	20681	2118	2096	2078	2056	2038	2095	2055	484	620	500	1530	5	1	96830132	2009	10.53	0.72	12	0.08	197.00	2883.00	4520	20240326	-54.09	1755	20241209	18.23	2100	-1.19	20250107	1991	4.22	20250102	4520	-54.09	20240326	1755	18.23	20241209	2.72	N	001780	500	484 억	2392624	N	N	221	N	N
103	20250108	110122	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2080	5	2	0.24	156101525	75577	57.27	2070	2085	2055	2695	1455	2075	2065.46	2.47	21282	2118	2096	2078	2056	2038	2095	2055	484	620	500	1530	5	1	96830132	2014	10.56	0.72	12	0.08	197.00	2883.00	4520	20240326	-53.98	1755	20241209	18.52	2100	-0.95	20250107	1991	4.47	20250102	4520	-53.98	20240326	1755	18.52	20241209	2.72	N	001780	500	484 억	2392624	N	N	221	N	N
104	20250108	100122	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2065	-10	5	-0.48	90136775	43705	33.12	2070	2075	2055	2695	1455	2075	2062.39	2.47	8690	2118	2096	2078	2056	2038	2095	2055	484	620	500	1530	5	1	96830132	2000	10.48	0.72	12	0.05	197.00	2883.00	4520	20240326	-54.31	1755	20241209	17.66	2100	-1.67	20250107	1991	3.72	20250102	4520	-54.31	20240326	1755	17.66	20241209	2.72	N	001780	500	484 억	2392624	N	N	221	N	N
105	20250108	090124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2065	-10	5	-0.48	3627150	1754	1.33	2070	2075	2065	2695	1455	2075	2067.93	2.47	-1625	2118	2096	2078	2056	2038	2095	2055	484	620	500	1530	5	1	96830132	2000	10.48	0.72	12	0.00	197.00	2883.00	4520	20240326	-54.31	1755	20241209	17.66	2100	-1.67	20250107	1991	3.72	20250102	4520	-54.31	20240326	1755	17.66	20241209	2.72	N	001780	500	484 억	2392624	N	N	221	N	N
106	20250107	160123	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2075	-5	5	-0.24	267354485	128853	69.23	2075	2100	2060	2700	1460	2080	2074.88	2.47	-1377	2113	2096	2073	2056	2033	2105	2065	484	620	500	1530	5	1	96830132	2009	10.53	0.72	12	0.13	197.00	2883.00	4520	20240326	-54.09	1755	20241209	18.23	2100	-1.19	20250107	1991	4.22	20250102	4520	-54.09	20240326	1755	18.23	20241209	2.75	N	001780	500	484 억	2392919	N	N	221	N	N
107	20250107	150123	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2065	-15	5	-0.72	254854110	122818	65.99	2075	2100	2060	2700	1460	2080	2075.06	2.47	-1658	2113	2096	2073	2056	2033	2105	2065	484	620	500	1530	5	1	96830132	2000	10.48	0.72	12	0.13	197.00	2883.00	4520	20240326	-54.31	1755	20241209	17.66	2100	-1.67	20250107	1991	3.72	20250102	4520	-54.31	20240326	1755	17.66	20241209	2.75	N	001780	500	484 억	2392919	N	N	292	N	N
108	20250107	140122	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2070	-10	5	-0.48	229348070	110492	59.37	2075	2100	2060	2700	1460	2080	2075.70	2.47	-860	2113	2096	2073	2056	2033	2105	2065	484	620	500	1530	5	1	96830132	2004	10.51	0.72	12	0.11	197.00	2883.00	4520	20240326	-54.20	1755	20241209	17.95	2100	-1.43	20250107	1991	3.97	20250102	4520	-54.20	20240326	1755	17.95	20241209	2.75	N	001780	500	484 억	2392919	N	N	292	N	N
109	20250107	130122	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2065	-15	5	-0.72	149925190	72142	38.76	2075	2100	2060	2700	1460	2080	2078.20	2.47	-1343	2113	2096	2073	2056	2033	2105	2065	484	620	500	1530	5	1	96830132	2000	10.48	0.72	12	0.07	197.00	2883.00	4520	20240326	-54.31	1755	20241209	17.66	2100	-1.67	20250107	1991	3.72	20250102	4520	-54.31	20240326	1755	17.66	20241209	2.75	N	001780	500	484 억	2392919	N	N	292	N	N
110	20250107	120123	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2065	-15	5	-0.72	140087445	67382	36.20	2075	2100	2065	2700	1460	2080	2079.00	2.47	-1843	2113	2096	2073	2056	2033	2105	2065	484	620	500	1530	5	1	96830132	2000	10.48	0.72	12	0.07	197.00	2883.00	4520	20240326	-54.31	1755	20241209	17.66	2100	-1.67	20250107	1991	3.72	20250102	4520	-54.31	20240326	1755	17.66	20241209	2.75	N	001780	500	484 억	2392919	N	N	292	N	N
111	20250107	110122	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2080	0	3	0.00	85330705	40973	22.01	2075	2100	2070	2700	1460	2080	2082.61	2.47	-3393	2113	2096	2073	2056	2033	2105	2065	484	620	500	1530	5	1	96830132	2014	10.56	0.72	12	0.04	197.00	2883.00	4520	20240326	-53.98	1755	20241209	18.52	2100	-0.95	20250107	1991	4.47	20250102	4520	-53.98	20240326	1755	18.52	20241209	2.75	N	001780	500	484 억	2392919	N	N	292	N	N
112	20250107	100124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2085	5	2	0.24	59027775	28327	15.22	2075	2100	2070	2700	1460	2080	2083.80	2.47	2278	2113	2096	2073	2056	2033	2105	2065	484	620	500	1530	5	1	96830132	2019	10.58	0.72	12	0.03	197.00	2883.00	4520	20240326	-53.87	1755	20241209	18.80	2100	-0.71	20250107	1991	4.72	20250102	4520	-53.87	20240326	1755	18.80	20241209	2.75	N	001780	500	484 억	2392919	N	N	292	N	N
113	20250107	090123	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2070	-10	5	-0.48	10204485	4918	2.64	2075	2085	2070	2700	1460	2080	2074.93	2.47	717	2113	2096	2073	2056	2033	2105	2065	484	620	500	1530	5	1	96830132	2004	10.51	0.72	12	0.01	197.00	2883.00	4520	20240326	-54.20	1755	20241209	17.95	2090	-0.96	20250106	1991	3.97	20250102	4520	-54.20	20240326	1755	17.95	20241209	2.75	N	001780	500	484 억	2392919	N	N	292	N	N
114	20250106	160122	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2080	30	2	1.46	379323110	183014	151.13	2060	2090	2050	2665	1435	2050	2072.62	2.41	59906	2103	2076	2048	2021	1993	2090	2035	484	615	500	1510	5	1	96830132	2014	10.56	0.72	12	0.19	197.00	2883.00	4520	20240326	-53.98	1755	20241209	18.52	2090	-0.48	20250106	1991	4.47	20250102	4520	-53.98	20240326	1755	18.52	20241209	2.75	N	001780	500	484 억	2333066	N	N	292	N	N
115	20250106	150122	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2080	30	2	1.46	355460775	171540	141.65	2060	2090	2050	2665	1435	2050	2072.18	2.41	57037	2103	2076	2048	2021	1993	2090	2035	484	615	500	1510	5	1	96830132	2014	10.56	0.72	12	0.18	197.00	2883.00	4520	20240326	-53.98	1755	20241209	18.52	2090	-0.48	20250106	1991	4.47	20250102	4520	-53.98	20240326	1755	18.52	20241209	2.75	N	001780	500	484 억	2333066	N	N	123	N	N
116	20250106	140122	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2080	30	2	1.46	336261720	162306	134.03	2060	2090	2050	2665	1435	2050	2071.78	2.41	53940	2103	2076	2048	2021	1993	2090	2035	484	615	500	1510	5	1	96830132	2014	10.56	0.72	12	0.17	197.00	2883.00	4520	20240326	-53.98	1755	20241209	18.52	2090	-0.48	20250106	1991	4.47	20250102	4520	-53.98	20240326	1755	18.52	20241209	2.75	N	001780	500	484 억	2333066	N	N	123	N	N
117	20250106	130122	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2080	30	2	1.46	307931030	148681	122.77	2060	2090	2050	2665	1435	2050	2071.09	2.41	52413	2103	2076	2048	2021	1993	2090	2035	484	615	500	1510	5	1	96830132	2014	10.56	0.72	12	0.15	197.00	2883.00	4520	20240326	-53.98	1755	20241209	18.52	2090	-0.48	20250106	1991	4.47	20250102	4520	-53.98	20240326	1755	18.52	20241209	2.75	N	001780	500	484 억	2333066	N	N	123	N	N
118	20250106	120122	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2080	30	2	1.46	276973995	133807	110.49	2060	2085	2050	2665	1435	2050	2069.96	2.41	48699	2103	2076	2048	2021	1993	2090	2035	484	615	500	1510	5	1	96830132	2014	10.56	0.72	12	0.14	197.00	2883.00	4520	20240326	-53.98	1755	20241209	18.52	2085	-0.24	20250106	1991	4.47	20250102	4520	-53.98	20240326	1755	18.52	20241209	2.75	N	001780	500	484 억	2333066	N	N	123	N	N
119	20250106	110122	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2075	25	2	1.22	192750120	93276	77.02	2060	2080	2050	2665	1435	2050	2066.46	2.41	32733	2103	2076	2048	2021	1993	2090	2035	484	615	500	1510	5	1	96830132	2009	10.53	0.72	12	0.10	197.00	2883.00	4520	20240326	-54.09	1755	20241209	18.23	2080	-0.24	20250106	1991	4.22	20250102	4520	-54.09	20240326	1755	18.23	20241209	2.75	N	001780	500	484 억	2333066	N	N	123	N	N
120	20250106	100122	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2075	25	2	1.22	121013175	58595	48.39	2060	2080	2050	2665	1435	2050	2065.26	2.41	18227	2103	2076	2048	2021	1993	2090	2035	484	615	500	1510	5	1	96830132	2009	10.53	0.72	12	0.06	197.00	2883.00	4520	20240326	-54.09	1755	20241209	18.23	2080	-0.24	20250106	1991	4.22	20250102	4520	-54.09	20240326	1755	18.23	20241209	2.75	N	001780	500	484 억	2333066	N	N	123	N	N
121	20250106	090121	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2060	10	2	0.49	7660060	3722	3.07	2060	2060	2055	2665	1435	2050	2058.16	2.41	-605	2103	2076	2048	2021	1993	2090	2035	484	615	500	1510	5	1	96830132	1995	10.46	0.71	12	0.00	197.00	2883.00	4520	20240326	-54.42	1755	20241209	17.38	2075	-0.72	20250103	1991	3.47	20250102	4520	-54.42	20240326	1755	17.38	20241209	2.75	N	001780	500	484 억	2333066	N	N	123	N	N
122	20250103	160123	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2050	20	2	0.99	245261975	119297	76.58	2020	2075	2020	2635	1425	2030	2055.91	2.37	42688	2089	2059	2025	1995	1961	2074	2010	484	605	500	1500	5	1	96830132	1985	10.41	0.71	12	0.12	197.00	2883.00	4520	20240326	-54.65	1755	20241209	16.81	2075	-1.20	20250103	1991	2.96	20250102	4520	-54.65	20240326	1755	16.81	20241209	2.76	N	001780	500	484 억	2290758	N	N	123	N	N
123	20250103	150122	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2065	35	2	1.72	227000320	110405	70.87	2020	2075	2020	2635	1425	2030	2056.07	2.37	41420	2089	2059	2025	1995	1961	2074	2010	484	605	500	1500	5	1	96830132	2000	10.48	0.72	12	0.11	197.00	2883.00	4520	20240326	-54.31	1755	20241209	17.66	2075	-0.48	20250103	1991	3.72	20250102	4520	-54.31	20240326	1755	17.66	20241209	2.76	N	001780	500	484 억	2290758	N	N	68	N	N
124	20250103	140121	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2055	25	2	1.23	218747355	106399	68.30	2020	2075	2020	2635	1425	2030	2055.92	2.37	41407	2089	2059	2025	1995	1961	2074	2010	484	605	500	1500	5	1	96830132	1990	10.43	0.71	12	0.11	197.00	2883.00	4520	20240326	-54.54	1755	20241209	17.09	2075	-0.96	20250103	1991	3.21	20250102	4520	-54.54	20240326	1755	17.09	20241209	2.76	N	001780	500	484 억	2290758	N	N	68	N	N
125	20250103	130122	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2060	30	2	1.48	158246585	76911	49.37	2020	2075	2020	2635	1425	2030	2057.53	2.37	44053	2089	2059	2025	1995	1961	2074	2010	484	605	500	1500	5	1	96830132	1995	10.46	0.71	12	0.08	197.00	2883.00	4520	20240326	-54.42	1755	20241209	17.38	2075	-0.72	20250103	1991	3.47	20250102	4520	-54.42	20240326	1755	17.38	20241209	2.76	N	001780	500	484 억	2290758	N	N	68	N	N
126	20250103	120122	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2065	35	2	1.72	143631425	69824	44.82	2020	2075	2020	2635	1425	2030	2057.05	2.37	42052	2089	2059	2025	1995	1961	2074	2010	484	605	500	1500	5	1	96830132	2000	10.48	0.72	12	0.07	197.00	2883.00	4520	20240326	-54.31	1755	20241209	17.66	2075	-0.48	20250103	1991	3.72	20250102	4520	-54.31	20240326	1755	17.66	20241209	2.76	N	001780	500	484 억	2290758	N	N	68	N	N
127	20250103	110122	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2070	40	2	1.97	131662375	64028	41.10	2020	2075	2020	2635	1425	2030	2056.32	2.37	41603	2089	2059	2025	1995	1961	2074	2010	484	605	500	1500	5	1	96830132	2004	10.51	0.72	12	0.07	197.00	2883.00	4520	20240326	-54.20	1755	20241209	17.95	2075	-0.24	20250103	1991	3.97	20250102	4520	-54.20	20240326	1755	17.95	20241209	2.76	N	001780	500	484 억	2290758	N	N	68	N	N
128	20250103	100122	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2060	30	2	1.48	118953630	57859	37.14	2020	2075	2020	2635	1425	2030	2055.92	2.37	40748	2089	2059	2025	1995	1961	2074	2010	484	605	500	1500	5	1	96830132	1995	10.46	0.71	12	0.06	197.00	2883.00	4520	20240326	-54.42	1755	20241209	17.38	2075	-0.72	20250103	1991	3.47	20250102	4520	-54.42	20240326	1755	17.38	20241209	2.76	N	001780	500	484 억	2290758	N	N	68	N	N
129	20250103	090122	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2035	5	2	0.25	11998700	5931	3.81	2020	2035	2020	2635	1425	2030	2023.05	2.37	1828	2089	2059	2025	1995	1961	2074	2010	484	605	500	1500	5	1	96830132	1970	10.33	0.71	12	0.01	197.00	2883.00	4520	20240326	-54.98	1755	20241209	15.95	2055	-0.97	20250102	1991	2.21	20250102	4520	-54.98	20240326	1755	15.95	20241209	2.76	N	001780	500	484 억	2290758	N	N	68	N	N
130	20250102	160122	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2030	25	2	1.25	315102092	155754	138.43	1991	2055	1991	2605	1405	2005	2022.96	2.36	6802	2071	2037	1996	1962	1921	2055	1980	484	600	500	1480	5	1	96830132	1966	10.30	0.70	12	0.16	197.00	2883.00	4520	20240326	-55.09	1755	20241209	15.67	2055	-1.22	20250102	1991	1.96	20250102	4520	-55.09	20240326	1755	15.67	20241209	2.76	N	001780	500	484 억	2287487	N	N	68	N	N
131	20250102	150122	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2035	30	2	1.50	300105347	148370	131.86	1991	2055	1991	2605	1405	2005	2022.68	2.36	5937	2071	2037	1996	1962	1921	2055	1980	484	600	500	1480	5	1	96830132	1970	10.33	0.71	12	0.15	197.00	2883.00	4520	20240326	-54.98	1755	20241209	15.95	2055	-0.97	20250102	1991	2.21	20250102	4520	-54.98	20240326	1755	15.95	20241209	2.76	N	001780	500	484 억	2287487	N	N	9752	N	N
132	20250102	140121	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2035	30	2	1.50	223910182	110820	98.49	1991	2055	1991	2605	1405	2005	2020.49	2.36	2580	2071	2037	1996	1962	1921	2055	1980	484	600	500	1480	5	1	96830132	1970	10.33	0.71	12	0.11	197.00	2883.00	4520	20240326	-54.98	1755	20241209	15.95	2055	-0.97	20250102	1991	2.21	20250102	4520	-54.98	20240326	1755	15.95	20241209	2.76	N	001780	500	484 억	2287487	N	N	9752	N	N
133	20250102	130122	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2015	10	2	0.50	134828562	66772	59.34	1991	2055	1991	2605	1405	2005	2019.24	2.36	-1816	2071	2037	1996	1962	1921	2055	1980	484	600	500	1480	5	1	96830132	1951	10.23	0.70	12	0.07	197.00	2883.00	4520	20240326	-55.42	1755	20241209	14.81	2055	-1.95	20250102	1991	1.21	20250102	4520	-55.42	20240326	1755	14.81	20241209	2.76	N	001780	500	484 억	2287487	N	N	9752	N	N
134	20250102	120122	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2025	20	2	1.00	107744069	53281	47.35	1991	2055	1991	2605	1405	2005	2022.19	2.36	-2891	2071	2037	1996	1962	1921	2055	1980	484	600	500	1480	5	1	96830132	1961	10.28	0.70	12	0.06	197.00	2883.00	4520	20240326	-55.20	1755	20241209	15.38	2055	-1.46	20250102	1991	1.71	20250102	4520	-55.20	20240326	1755	15.38	20241209	2.76	N	001780	500	484 억	2287487	N	N	9752	N	N
135	20250102	110120	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2020	15	2	0.75	80121654	39583	35.18	1991	2055	1991	2605	1405	2005	2024.15	2.36	-5237	2071	2037	1996	1962	1921	2055	1980	484	600	500	1480	5	1	96830132	1956	10.25	0.70	12	0.04	197.00	2883.00	4520	20240326	-55.31	1755	20241209	15.10	2055	-1.70	20250102	1991	1.46	20250102	4520	-55.31	20240326	1755	15.10	20241209	2.76	N	001780	500	484 억	2287487	N	N	9752	N	N
136	20250102	100122	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2000	-5	5	-0.25	12956444	6507	5.78	1991	2000	1991	2605	1405	2005	1991.14	2.36	-849	2071	2037	1996	1962	1921	2055	1980	484	600	500	1480	5	1	96830132	1937	10.15	0.69	12	0.01	197.00	2883.00	4520	20240326	-55.75	1755	20241209	13.96	2000	0.00	20250102	1991	0.45	20250102	4520	-55.75	20240326	1755	13.96	20241209	2.76	N	001780	500	484 억	2287487	N	N	9752	N	N
137	20250102	090121	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	2.36	0	2071	2037	1996	1962	1921	2055	1980	484	600	500	1480	5	1	96830132	1941	10.18	0.70	12	0.00	197.00	2883.00	4520	20240326	-55.64	1755	20241209	14.25	0	0.00	0	0	0.00	0	4520	-55.64	20240326	1755	14.25	20241209	2.76	N	001780	500	484 억	2287487	N	N	9752	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History