KissMeData/016380/price/prices-20250101.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	160323	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5940	70	2	1.19	791482790	132453	98.70	5870	6040	5870	7630	4110	5870	5975.58	6.20	5706	6163	6016	5943	5796	5723	5980	5760	5000	1760	5000	4220	10	1	100008897	5941	2.54	0.31	12	0.13	2342.00	18893.00	8090	20240205	-26.58	5300	20240805	12.08	6200	-4.19	20250121	5490	8.20	20250102	8090	-26.58	20240205	5300	12.08	20240805	1.73	N	016380	5000	5000 억	6205538	N	N	230	N	N
3	20250124	150324	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5960	90	2	1.53	731126940	122319	91.15	5870	6040	5870	7630	4110	5870	5977.21	6.20	7753	6163	6016	5943	5796	5723	5980	5760	5000	1760	5000	4220	10	1	100008897	5961	2.54	0.32	12	0.12	2342.00	18893.00	8090	20240205	-26.33	5300	20240805	12.45	6200	-3.87	20250121	5490	8.56	20250102	8090	-26.33	20240205	5300	12.45	20240805	1.73	N	016380	5000	5000 억	6205538	N	N	0	N	N
4	20250124	140324	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5990	120	2	2.04	505089980	84497	62.97	5870	6040	5870	7630	4110	5870	5977.61	6.20	10814	6163	6016	5943	5796	5723	5980	5760	5000	1760	5000	4220	10	1	100008897	5991	2.56	0.32	12	0.08	2342.00	18893.00	8090	20240205	-25.96	5300	20240805	13.02	6200	-3.39	20250121	5490	9.11	20250102	8090	-25.96	20240205	5300	13.02	20240805	1.73	N	016380	5000	5000 억	6205538	N	N	0	N	N
5	20250124	130325	55	40.00	KOSPI	금속	N	N	N	Y	40	N	6020	150	2	2.56	382517150	64107	47.77	5870	6030	5870	7630	4110	5870	5966.85	6.20	11371	6163	6016	5943	5796	5723	5980	5760	5000	1760	5000	4220	10	1	100008897	6021	2.57	0.32	12	0.06	2342.00	18893.00	8090	20240205	-25.59	5300	20240805	13.58	6200	-2.90	20250121	5490	9.65	20250102	8090	-25.59	20240205	5300	13.58	20240805	1.73	N	016380	5000	5000 억	6205538	N	N	0	N	N
6	20250124	120323	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5980	110	2	1.87	262021790	44014	32.80	5870	6000	5870	7630	4110	5870	5953.15	6.20	11129	6163	6016	5943	5796	5723	5980	5760	5000	1760	5000	4220	10	1	100008897	5981	2.55	0.32	12	0.04	2342.00	18893.00	8090	20240205	-26.08	5300	20240805	12.83	6200	-3.55	20250121	5490	8.93	20250102	8090	-26.08	20240205	5300	12.83	20240805	1.73	N	016380	5000	5000 억	6205538	N	N	0	N	N
7	20250124	110325	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5960	90	2	1.53	148334120	24988	18.62	5870	5980	5870	7630	4110	5870	5936.21	6.20	4186	6163	6016	5943	5796	5723	5980	5760	5000	1760	5000	4220	10	1	100008897	5961	2.54	0.32	12	0.02	2342.00	18893.00	8090	20240205	-26.33	5300	20240805	12.45	6200	-3.87	20250121	5490	8.56	20250102	8090	-26.33	20240205	5300	12.45	20240805	1.73	N	016380	5000	5000 억	6205538	N	N	0	N	N
8	20250124	100323	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5960	90	2	1.53	94911540	16024	11.94	5870	5980	5870	7630	4110	5870	5923.09	6.20	3280	6163	6016	5943	5796	5723	5980	5760	5000	1760	5000	4220	10	1	100008897	5961	2.54	0.32	12	0.02	2342.00	18893.00	8090	20240205	-26.33	5300	20240805	12.45	6200	-3.87	20250121	5490	8.56	20250102	8090	-26.33	20240205	5300	12.45	20240805	1.73	N	016380	5000	5000 억	6205538	N	N	0	N	N
9	20250124	090324	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5910	40	2	0.68	20634210	3515	2.62	5870	5930	5870	7630	4110	5870	5870.33	6.20	-125	6163	6016	5943	5796	5723	5980	5760	5000	1760	5000	4220	10	1	100008897	5911	2.52	0.31	12	0.00	2342.00	18893.00	8090	20240205	-26.95	5300	20240805	11.51	6200	-4.68	20250121	5490	7.65	20250102	8090	-26.95	20240205	5300	11.51	20240805	1.73	N	016380	5000	5000 억	6205538	N	N	0	N	N
10	20250123	160324	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5870	-180	5	-2.98	786831970	132683	93.78	6040	6090	5870	7860	4240	6050	5930.50	6.23	-27001	6183	6116	6063	5996	5943	6090	5970	5000	1810	5000	4350	10	1	100008897	5871	2.51	0.31	12	0.13	2342.00	18893.00	8090	20240205	-27.44	5300	20240805	10.75	6200	-5.32	20250121	5490	6.92	20250102	8090	-27.44	20240205	5300	10.75	20240805	1.72	N	016380	5000	5000 억	6232230	N	N	17	N	N
11	20250123	150322	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5900	-150	5	-2.48	702367310	118328	83.64	6040	6090	5890	7860	4240	6050	5935.77	6.23	-24836	6183	6116	6063	5996	5943	6090	5970	5000	1810	5000	4350	10	1	100008897	5901	2.52	0.31	12	0.12	2342.00	18893.00	8090	20240205	-27.07	5300	20240805	11.32	6200	-4.84	20250121	5490	7.47	20250102	8090	-27.07	20240205	5300	11.32	20240805	1.72	N	016380	5000	5000 억	6232230	N	N	17	N	N
12	20250123	140323	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5950	-100	5	-1.65	585215110	98610	69.70	6040	6090	5890	7860	4240	6050	5934.64	6.23	-16668	6183	6116	6063	5996	5943	6090	5970	5000	1810	5000	4350	10	1	100008897	5951	2.54	0.31	12	0.10	2342.00	18893.00	8090	20240205	-26.45	5300	20240805	12.26	6200	-4.03	20250121	5490	8.38	20250102	8090	-26.45	20240205	5300	12.26	20240805	1.72	N	016380	5000	5000 억	6232230	N	N	17	N	N
13	20250123	130322	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5940	-110	5	-1.82	454056580	76527	54.09	6040	6090	5890	7860	4240	6050	5933.29	6.23	-16646	6183	6116	6063	5996	5943	6090	5970	5000	1810	5000	4350	10	1	100008897	5941	2.54	0.31	12	0.08	2342.00	18893.00	8090	20240205	-26.58	5300	20240805	12.08	6200	-4.19	20250121	5490	8.20	20250102	8090	-26.58	20240205	5300	12.08	20240805	1.72	N	016380	5000	5000 억	6232230	N	N	17	N	N
14	20250123	120322	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5920	-130	5	-2.15	422553350	71202	50.33	6040	6090	5890	7860	4240	6050	5934.57	6.23	-14314	6183	6116	6063	5996	5943	6090	5970	5000	1810	5000	4350	10	1	100008897	5921	2.53	0.31	12	0.07	2342.00	18893.00	8090	20240205	-26.82	5300	20240805	11.70	6200	-4.52	20250121	5490	7.83	20250102	8090	-26.82	20240205	5300	11.70	20240805	1.72	N	016380	5000	5000 억	6232230	N	N	17	N	N
15	20250123	110323	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5930	-120	5	-1.98	383407460	64595	45.66	6040	6090	5890	7860	4240	6050	5935.56	6.23	-11436	6183	6116	6063	5996	5943	6090	5970	5000	1810	5000	4350	10	1	100008897	5931	2.53	0.31	12	0.06	2342.00	18893.00	8090	20240205	-26.70	5300	20240805	11.89	6200	-4.35	20250121	5490	8.01	20250102	8090	-26.70	20240205	5300	11.89	20240805	1.72	N	016380	5000	5000 억	6232230	N	N	17	N	N
16	20250123	100322	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5940	-110	5	-1.82	221981190	37299	26.36	6040	6090	5910	7860	4240	6050	5951.40	6.23	-10016	6183	6116	6063	5996	5943	6090	5970	5000	1810	5000	4350	10	1	100008897	5941	2.54	0.31	12	0.04	2342.00	18893.00	8090	20240205	-26.58	5300	20240805	12.08	6200	-4.19	20250121	5490	8.20	20250102	8090	-26.58	20240205	5300	12.08	20240805	1.72	N	016380	5000	5000 억	6232230	N	N	17	N	N
17	20250123	090321	55	40.00	KOSPI	금속	N	N	N	Y	40	N	6040	-10	5	-0.17	6223440	1028	0.73	6040	6090	6040	7860	4240	6050	6053.93	6.23	-392	6183	6116	6063	5996	5943	6090	5970	5000	1810	5000	4350	10	1	100008897	6041	2.58	0.32	12	0.00	2342.00	18893.00	8090	20240205	-25.34	5300	20240805	13.96	6200	-2.58	20250121	5490	10.02	20250102	8090	-25.34	20240205	5300	13.96	20240805	1.72	N	016380	5000	5000 억	6232230	N	N	17	N	N
18	20250122	160320	55	40.00	KOSPI	금속	N	N	N	Y	40	N	6050	-20	5	-0.33	838495970	138389	115.02	6100	6130	6010	7890	4250	6070	6058.98	6.26	-23461	6283	6176	6093	5986	5903	6135	5945	5000	1820	5000	4370	10	1	100008897	6051	2.58	0.32	12	0.14	2342.00	18893.00	8090	20240205	-25.22	5300	20240805	14.15	6200	-2.42	20250121	5490	10.20	20250102	8090	-25.22	20240205	5300	14.15	20240805	1.73	N	016380	5000	5000 억	6255640	N	N	17	N	N
19	20250122	150321	55	40.00	KOSPI	금속	N	N	N	Y	40	N	6040	-30	5	-0.49	673611850	111081	92.33	6100	6130	6010	7890	4250	6070	6064.15	6.26	-12139	6283	6176	6093	5986	5903	6135	5945	5000	1820	5000	4370	10	1	100008897	6041	2.58	0.32	12	0.11	2342.00	18893.00	8090	20240205	-25.34	5300	20240805	13.96	6200	-2.58	20250121	5490	10.02	20250102	8090	-25.34	20240205	5300	13.96	20240805	1.73	N	016380	5000	5000 억	6255640	N	N	19	N	N
20	20250122	140319	55	40.00	KOSPI	금속	N	N	N	Y	40	N	6090	20	2	0.33	521320840	85952	71.44	6100	6130	6010	7890	4250	6070	6065.26	6.26	1408	6283	6176	6093	5986	5903	6135	5945	5000	1820	5000	4370	10	1	100008897	6091	2.60	0.32	12	0.09	2342.00	18893.00	8090	20240205	-24.72	5300	20240805	14.91	6200	-1.77	20250121	5490	10.93	20250102	8090	-24.72	20240205	5300	14.91	20240805	1.73	N	016380	5000	5000 억	6255640	N	N	19	N	N
21	20250122	130321	55	40.00	KOSPI	금속	N	N	N	Y	40	N	6070	0	3	0.00	344063350	56776	47.19	6100	6130	6010	7890	4250	6070	6060.01	6.26	-2271	6283	6176	6093	5986	5903	6135	5945	5000	1820	5000	4370	10	1	100008897	6071	2.59	0.32	12	0.06	2342.00	18893.00	8090	20240205	-24.97	5300	20240805	14.53	6200	-2.10	20250121	5490	10.56	20250102	8090	-24.97	20240205	5300	14.53	20240805	1.73	N	016380	5000	5000 억	6255640	N	N	19	N	N
22	20250122	120320	55	40.00	KOSPI	금속	N	N	N	Y	40	N	6060	-10	5	-0.16	302150150	49864	41.44	6100	6130	6010	7890	4250	6070	6059.48	6.26	-160	6283	6176	6093	5986	5903	6135	5945	5000	1820	5000	4370	10	1	100008897	6061	2.59	0.32	12	0.05	2342.00	18893.00	8090	20240205	-25.09	5300	20240805	14.34	6200	-2.26	20250121	5490	10.38	20250102	8090	-25.09	20240205	5300	14.34	20240805	1.73	N	016380	5000	5000 억	6255640	N	N	19	N	N
23	20250122	110320	55	40.00	KOSPI	금속	N	N	N	Y	40	N	6080	10	2	0.16	246526100	40694	33.82	6100	6130	6010	7890	4250	6070	6058.05	6.26	3691	6283	6176	6093	5986	5903	6135	5945	5000	1820	5000	4370	10	1	100008897	6081	2.60	0.32	12	0.04	2342.00	18893.00	8090	20240205	-24.85	5300	20240805	14.72	6200	-1.94	20250121	5490	10.75	20250102	8090	-24.85	20240205	5300	14.72	20240805	1.73	N	016380	5000	5000 억	6255640	N	N	19	N	N
24	20250122	100320	55	40.00	KOSPI	금속	N	N	N	Y	40	N	6060	-10	5	-0.16	189561120	31308	26.02	6100	6130	6010	7890	4250	6070	6054.72	6.26	4900	6283	6176	6093	5986	5903	6135	5945	5000	1820	5000	4370	10	1	100008897	6061	2.59	0.32	12	0.03	2342.00	18893.00	8090	20240205	-25.09	5300	20240805	14.34	6200	-2.26	20250121	5490	10.38	20250102	8090	-25.09	20240205	5300	14.34	20240805	1.73	N	016380	5000	5000 억	6255640	N	N	19	N	N
25	20250122	090321	55	40.00	KOSPI	금속	N	N	N	Y	40	N	6090	20	2	0.33	20910560	3426	2.85	6100	6130	6090	7890	4250	6070	6103.49	6.26	2473	6283	6176	6093	5986	5903	6135	5945	5000	1820	5000	4370	10	1	100008897	6091	2.60	0.32	12	0.00	2342.00	18893.00	8090	20240205	-24.72	5300	20240805	14.91	6200	-1.77	20250121	5490	10.93	20250102	8090	-24.72	20240205	5300	14.91	20240805	1.73	N	016380	5000	5000 억	6255640	N	N	19	N	N
26	20250121	160319	55	40.00	KOSPI	금속	N	N	N	Y	40	N	6070	-90	5	-1.46	725717080	119276	96.98	6170	6200	6010	8000	4320	6160	6084.42	6.28	-24444	6240	6200	6140	6100	6040	6220	6120	5000	1840	5000	4430	10	1	100008897	6071	2.59	0.32	12	0.12	2342.00	18893.00	8090	20240205	-24.97	5300	20240805	14.53	6200	-2.10	20250121	5490	10.56	20250102	8090	-24.97	20240205	5300	14.53	20240805	1.74	N	016380	5000	5000 억	6279826	N	N	19	N	N
27	20250121	150321	55	40.00	KOSPI	금속	N	N	N	Y	40	N	6060	-100	5	-1.62	678280550	111462	90.63	6170	6200	6010	8000	4320	6160	6085.31	6.28	-20395	6240	6200	6140	6100	6040	6220	6120	5000	1840	5000	4430	10	1	100008897	6061	2.59	0.32	12	0.11	2342.00	18893.00	8090	20240205	-25.09	5300	20240805	14.34	6200	-2.26	20250121	5490	10.38	20250102	8090	-25.09	20240205	5300	14.34	20240805	1.74	N	016380	5000	5000 억	6279826	N	N	504	N	N
28	20250121	140320	55	40.00	KOSPI	금속	N	N	N	Y	40	N	6090	-70	5	-1.14	565851950	92982	75.60	6170	6200	6010	8000	4320	6160	6085.61	6.28	-13109	6240	6200	6140	6100	6040	6220	6120	5000	1840	5000	4430	10	1	100008897	6091	2.60	0.32	12	0.09	2342.00	18893.00	8090	20240205	-24.72	5300	20240805	14.91	6200	-1.77	20250121	5490	10.93	20250102	8090	-24.72	20240205	5300	14.91	20240805	1.74	N	016380	5000	5000 억	6279826	N	N	504	N	N
29	20250121	130320	55	40.00	KOSPI	금속	N	N	N	Y	40	N	6110	-50	5	-0.81	486928800	80037	65.08	6170	6200	6010	8000	4320	6160	6083.80	6.28	-9753	6240	6200	6140	6100	6040	6220	6120	5000	1840	5000	4430	10	1	100008897	6111	2.61	0.32	12	0.08	2342.00	18893.00	8090	20240205	-24.47	5300	20240805	15.28	6200	-1.45	20250121	5490	11.29	20250102	8090	-24.47	20240205	5300	15.28	20240805	1.74	N	016380	5000	5000 억	6279826	N	N	504	N	N
30	20250121	120312	55	40.00	KOSPI	금속	N	N	N	Y	40	N	6070	-90	5	-1.46	432989150	71166	57.87	6170	6200	6010	8000	4320	6160	6084.21	6.28	-9492	6240	6200	6140	6100	6040	6220	6120	5000	1840	5000	4430	10	1	100008897	6071	2.59	0.32	12	0.07	2342.00	18893.00	8090	20240205	-24.97	5300	20240805	14.53	6200	-2.10	20250121	5490	10.56	20250102	8090	-24.97	20240205	5300	14.53	20240805	1.74	N	016380	5000	5000 억	6279826	N	N	504	N	N
31	20250121	110308	55	40.00	KOSPI	금속	N	N	N	Y	40	N	6100	-60	5	-0.97	290490010	47565	38.68	6170	6200	6030	8000	4320	6160	6107.22	6.28	-14927	6240	6200	6140	6100	6040	6220	6120	5000	1840	5000	4430	10	1	100008897	6101	2.60	0.32	12	0.05	2342.00	18893.00	8090	20240205	-24.60	5300	20240805	15.09	6200	-1.61	20250121	5490	11.11	20250102	8090	-24.60	20240205	5300	15.09	20240805	1.74	N	016380	5000	5000 억	6279826	N	N	504	N	N
32	20250121	100305	55	40.00	KOSPI	금속	N	N	N	Y	40	N	6060	-100	5	-1.62	231718980	37861	30.79	6170	6200	6050	8000	4320	6160	6120.26	6.28	-13350	6240	6200	6140	6100	6040	6220	6120	5000	1840	5000	4430	10	1	100008897	6061	2.59	0.32	12	0.04	2342.00	18893.00	8090	20240205	-25.09	5300	20240805	14.34	6200	-2.26	20250121	5490	10.38	20250102	8090	-25.09	20240205	5300	14.34	20240805	1.74	N	016380	5000	5000 억	6279826	N	N	504	N	N
33	20250121	090320	55	40.00	KOSPI	금속	N	N	N	Y	40	N	6200	40	2	0.65	25389820	4109	3.34	6170	6200	6160	8000	4320	6160	6179.08	6.28	2403	6240	6200	6140	6100	6040	6220	6120	5000	1840	5000	4430	10	1	100008897	6201	2.65	0.33	12	0.00	2342.00	18893.00	8090	20240205	-23.36	5300	20240805	16.98	6200	0.00	20250121	5490	12.93	20250102	8090	-23.36	20240205	5300	16.98	20240805	1.74	N	016380	5000	5000 억	6279826	N	N	504	N	N
34	20250120	160318	55	40.00	KOSPI	금속	N	N	N	Y	40	N	6160	20	2	0.33	737502950	120290	69.53	6130	6180	6080	7980	4300	6140	6130.97	6.29	-9483	6260	6200	6100	6040	5940	6230	6070	5000	1840	5000	4420	10	1	100008897	6161	2.63	0.33	12	0.12	2342.00	18893.00	8090	20240205	-23.86	5300	20240805	16.23	6180	-0.32	20250120	5490	12.20	20250102	8090	-23.86	20240205	5300	16.23	20240805	1.74	N	016380	5000	5000 억	6287842	N	N	504	N	N
35	20250120	150320	55	40.00	KOSPI	금속	N	N	N	Y	40	N	6150	10	2	0.16	716045510	116799	67.51	6130	6180	6080	7980	4300	6140	6130.58	6.29	-8219	6260	6200	6100	6040	5940	6230	6070	5000	1840	5000	4420	10	1	100008897	6151	2.63	0.33	12	0.12	2342.00	18893.00	8090	20240205	-23.98	5300	20240805	16.04	6180	-0.49	20250120	5490	12.02	20250102	8090	-23.98	20240205	5300	16.04	20240805	1.74	N	016380	5000	5000 억	6287842	N	N	55	N	N
36	20250120	140319	55	40.00	KOSPI	금속	N	N	N	Y	40	N	6170	30	2	0.49	608719290	99366	57.43	6130	6180	6080	7980	4300	6140	6126.03	6.29	-1878	6260	6200	6100	6040	5940	6230	6070	5000	1840	5000	4420	10	1	100008897	6171	2.63	0.33	12	0.10	2342.00	18893.00	8090	20240205	-23.73	5300	20240805	16.42	6180	-0.16	20250120	5490	12.39	20250102	8090	-23.73	20240205	5300	16.42	20240805	1.74	N	016380	5000	5000 억	6287842	N	N	55	N	N
37	20250120	130318	55	40.00	KOSPI	금속	N	N	N	Y	40	N	6150	10	2	0.16	452271920	73944	42.74	6130	6160	6080	7980	4300	6140	6116.41	6.29	-7657	6260	6200	6100	6040	5940	6230	6070	5000	1840	5000	4420	10	1	100008897	6151	2.63	0.33	12	0.07	2342.00	18893.00	8090	20240205	-23.98	5300	20240805	16.04	6160	0.00	20250117	5490	12.02	20250102	8090	-23.98	20240205	5300	16.04	20240805	1.74	N	016380	5000	5000 억	6287842	N	N	55	N	N
38	20250120	120319	55	40.00	KOSPI	금속	N	N	N	Y	40	N	6110	-30	5	-0.49	378237040	61869	35.76	6130	6160	6080	7980	4300	6140	6113.51	6.29	-9314	6260	6200	6100	6040	5940	6230	6070	5000	1840	5000	4420	10	1	100008897	6111	2.61	0.32	12	0.06	2342.00	18893.00	8090	20240205	-24.47	5300	20240805	15.28	6160	0.00	20250117	5490	11.29	20250102	8090	-24.47	20240205	5300	15.28	20240805	1.74	N	016380	5000	5000 억	6287842	N	N	55	N	N
39	20250120	110319	55	40.00	KOSPI	금속	N	N	N	Y	40	N	6090	-50	5	-0.81	290771250	47508	27.46	6130	6160	6090	7980	4300	6140	6120.47	6.29	-6907	6260	6200	6100	6040	5940	6230	6070	5000	1840	5000	4420	10	1	100008897	6091	2.60	0.32	12	0.05	2342.00	18893.00	8090	20240205	-24.72	5300	20240805	14.91	6160	0.00	20250117	5490	10.93	20250102	8090	-24.72	20240205	5300	14.91	20240805	1.74	N	016380	5000	5000 억	6287842	N	N	55	N	N
40	20250120	100319	55	40.00	KOSPI	금속	N	N	N	Y	40	N	6110	-30	5	-0.49	204037800	33287	19.24	6130	6160	6100	7980	4300	6140	6129.65	6.29	-4578	6260	6200	6100	6040	5940	6230	6070	5000	1840	5000	4420	10	1	100008897	6111	2.61	0.32	12	0.03	2342.00	18893.00	8090	20240205	-24.47	5300	20240805	15.28	6160	0.00	20250117	5490	11.29	20250102	8090	-24.47	20240205	5300	15.28	20240805	1.74	N	016380	5000	5000 억	6287842	N	N	55	N	N
41	20250120	090319	55	40.00	KOSPI	금속	N	N	N	Y	40	N	6100	-40	5	-0.65	23255170	3797	2.19	6130	6140	6100	7980	4300	6140	6124.62	6.29	-141	6260	6200	6100	6040	5940	6230	6070	5000	1840	5000	4420	10	1	100008897	6101	2.60	0.32	12	0.00	2342.00	18893.00	8090	20240205	-24.60	5300	20240805	15.09	6160	-0.97	20250117	5490	11.11	20250102	8090	-24.60	20240205	5300	15.09	20240805	1.74	N	016380	5000	5000 억	6287842	N	N	55	N	N
42	20250117	160318	55	40.00	KOSPI	금속	N	N	N	Y	40	N	6140	130	2	2.16	1051881150	172370	115.91	6000	6160	6000	7810	4210	6010	6102.45	6.27	32345	6150	6080	5990	5920	5830	6115	5955	5000	1800	5000	4320	10	1	100008897	6141	2.62	0.32	12	0.17	2342.00	18893.00	8130	20240110	-24.48	5300	20240805	15.85	6160	-0.32	20250117	5490	11.84	20250102	8090	-24.10	20240205	5300	15.85	20240805	1.75	N	016380	5000	5000 억	6270239	N	N	55	N	N
43	20250117	150318	55	40.00	KOSPI	금속	N	N	N	Y	40	N	6150	140	2	2.33	973305230	159541	107.29	6000	6160	6000	7810	4210	6010	6100.66	6.27	31851	6150	6080	5990	5920	5830	6115	5955	5000	1800	5000	4320	10	1	100008897	6151	2.63	0.33	12	0.16	2342.00	18893.00	8130	20240110	-24.35	5300	20240805	16.04	6160	-0.16	20250117	5490	12.02	20250102	8090	-23.98	20240205	5300	16.04	20240805	1.75	N	016380	5000	5000 억	6270239	N	N	157	N	N
44	20250117	140318	55	40.00	KOSPI	금속	N	N	N	Y	40	N	6110	100	2	1.66	680898050	111910	75.26	6000	6130	6000	7810	4210	6010	6084.34	6.27	41512	6150	6080	5990	5920	5830	6115	5955	5000	1800	5000	4320	10	1	100008897	6111	2.61	0.32	12	0.11	2342.00	18893.00	8130	20240110	-24.85	5300	20240805	15.28	6130	-0.33	20250117	5490	11.29	20250102	8090	-24.47	20240205	5300	15.28	20240805	1.75	N	016380	5000	5000 억	6270239	N	N	157	N	N
45	20250117	130318	55	40.00	KOSPI	금속	N	N	N	Y	40	N	6110	100	2	1.66	589384980	96921	65.18	6000	6130	6000	7810	4210	6010	6081.09	6.27	35940	6150	6080	5990	5920	5830	6115	5955	5000	1800	5000	4320	10	1	100008897	6111	2.61	0.32	12	0.10	2342.00	18893.00	8130	20240110	-24.85	5300	20240805	15.28	6130	-0.33	20250117	5490	11.29	20250102	8090	-24.47	20240205	5300	15.28	20240805	1.75	N	016380	5000	5000 억	6270239	N	N	157	N	N
46	20250117	120319	55	40.00	KOSPI	금속	N	N	N	Y	40	N	6110	100	2	1.66	512711940	84328	56.71	6000	6130	6000	7810	4210	6010	6079.97	6.27	32088	6150	6080	5990	5920	5830	6115	5955	5000	1800	5000	4320	10	1	100008897	6111	2.61	0.32	12	0.08	2342.00	18893.00	8130	20240110	-24.85	5300	20240805	15.28	6130	-0.33	20250117	5490	11.29	20250102	8090	-24.47	20240205	5300	15.28	20240805	1.75	N	016380	5000	5000 억	6270239	N	N	157	N	N
47	20250117	110319	55	40.00	KOSPI	금속	N	N	N	Y	40	N	6100	90	2	1.50	439406300	72334	48.64	6000	6130	6000	7810	4210	6010	6074.69	6.27	32298	6150	6080	5990	5920	5830	6115	5955	5000	1800	5000	4320	10	1	100008897	6101	2.60	0.32	12	0.07	2342.00	18893.00	8130	20240110	-24.97	5300	20240805	15.09	6130	-0.49	20250117	5490	11.11	20250102	8090	-24.60	20240205	5300	15.09	20240805	1.75	N	016380	5000	5000 억	6270239	N	N	157	N	N
48	20250117	100319	55	40.00	KOSPI	금속	N	N	N	Y	40	N	6070	60	2	1.00	171900700	28404	19.10	6000	6080	6000	7810	4210	6010	6051.99	6.27	12812	6150	6080	5990	5920	5830	6115	5955	5000	1800	5000	4320	10	1	100008897	6071	2.59	0.32	12	0.03	2342.00	18893.00	8130	20240110	-25.34	5300	20240805	14.53	6080	-0.16	20250117	5490	10.56	20250102	8090	-24.97	20240205	5300	14.53	20240805	1.75	N	016380	5000	5000 억	6270239	N	N	157	N	N
49	20250117	090320	55	40.00	KOSPI	금속	N	N	N	Y	40	N	6030	20	2	0.33	7390390	1231	0.83	6000	6030	6000	7810	4210	6010	6003.57	6.27	526	6150	6080	5990	5920	5830	6115	5955	5000	1800	5000	4320	10	1	100008897	6031	2.57	0.32	12	0.00	2342.00	18893.00	8130	20240110	-25.83	5300	20240805	13.77	6060	-0.50	20250116	5490	9.84	20250102	8090	-25.46	20240205	5300	13.77	20240805	1.75	N	016380	5000	5000 억	6270239	N	N	157	N	N
50	20250116	160317	55	40.00	KOSPI	금속	N	N	N	Y	40	N	6010	140	2	2.39	872788540	145898	138.10	5900	6060	5900	7630	4110	5870	5982.17	6.27	8296	6003	5936	5883	5816	5763	5910	5790	5000	1760	5000	4220	10	1	100008897	6011	2.57	0.32	12	0.15	2342.00	18893.00	8200	20240109	-26.71	5300	20240805	13.40	6060	-0.83	20250116	5490	9.47	20250102	8090	-25.71	20240205	5300	13.40	20240805	1.75	N	016380	5000	5000 억	6271543	N	N	157	N	N
51	20250116	150304	55	40.00	KOSPI	금속	N	N	N	Y	40	N	6020	150	2	2.56	841835510	140752	133.23	5900	6060	5900	7630	4110	5870	5980.98	6.27	7315	6003	5936	5883	5816	5763	5910	5790	5000	1760	5000	4220	10	1	100008897	6021	2.57	0.32	12	0.14	2342.00	18893.00	8200	20240109	-26.59	5300	20240805	13.58	6060	-0.66	20250116	5490	9.65	20250102	8090	-25.59	20240205	5300	13.58	20240805	1.75	N	016380	5000	5000 억	6271543	N	N	5	N	N
52	20250116	140318	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5940	70	2	1.19	446080870	74943	70.94	5900	5980	5900	7630	4110	5870	5952.27	6.27	6688	6003	5936	5883	5816	5763	5910	5790	5000	1760	5000	4220	10	1	100008897	5941	2.54	0.31	12	0.07	2342.00	18893.00	8200	20240109	-27.56	5300	20240805	12.08	5980	-0.67	20250116	5490	8.20	20250102	8090	-26.58	20240205	5300	12.08	20240805	1.75	N	016380	5000	5000 억	6271543	N	N	5	N	N
53	20250116	130318	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5980	110	2	1.87	362432360	60901	57.65	5900	5980	5900	7630	4110	5870	5951.17	6.27	6816	6003	5936	5883	5816	5763	5910	5790	5000	1760	5000	4220	10	1	100008897	5981	2.55	0.32	12	0.06	2342.00	18893.00	8200	20240109	-27.07	5300	20240805	12.83	5980	0.00	20250116	5490	8.93	20250102	8090	-26.08	20240205	5300	12.83	20240805	1.75	N	016380	5000	5000 억	6271543	N	N	5	N	N
54	20250116	120318	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5970	100	2	1.70	293760240	49392	46.75	5900	5980	5900	7630	4110	5870	5947.53	6.27	6873	6003	5936	5883	5816	5763	5910	5790	5000	1760	5000	4220	10	1	100008897	5971	2.55	0.32	12	0.05	2342.00	18893.00	8200	20240109	-27.20	5300	20240805	12.64	5980	-0.17	20250116	5490	8.74	20250102	8090	-26.21	20240205	5300	12.64	20240805	1.75	N	016380	5000	5000 억	6271543	N	N	5	N	N
55	20250116	110318	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5970	100	2	1.70	217533880	36599	34.64	5900	5980	5900	7630	4110	5870	5943.71	6.27	3960	6003	5936	5883	5816	5763	5910	5790	5000	1760	5000	4220	10	1	100008897	5971	2.55	0.32	12	0.04	2342.00	18893.00	8200	20240109	-27.20	5300	20240805	12.64	5980	-0.17	20250116	5490	8.74	20250102	8090	-26.21	20240205	5300	12.64	20240805	1.75	N	016380	5000	5000 억	6271543	N	N	5	N	N
56	20250116	100319	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5940	70	2	1.19	95462620	16098	15.24	5900	5980	5900	7630	4110	5870	5930.09	6.27	5278	6003	5936	5883	5816	5763	5910	5790	5000	1760	5000	4220	10	1	100008897	5941	2.54	0.31	12	0.02	2342.00	18893.00	8200	20240109	-27.56	5300	20240805	12.08	5980	-0.67	20250116	5490	8.20	20250102	8090	-26.58	20240205	5300	12.08	20240805	1.75	N	016380	5000	5000 억	6271543	N	N	5	N	N
57	20250116	090318	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5940	70	2	1.19	12722670	2138	2.02	5900	5980	5900	7630	4110	5870	5950.73	6.27	1429	6003	5936	5883	5816	5763	5910	5790	5000	1760	5000	4220	10	1	100008897	5941	2.54	0.31	12	0.00	2342.00	18893.00	8200	20240109	-27.56	5300	20240805	12.08	5980	-0.67	20250116	5490	8.20	20250102	8090	-26.58	20240205	5300	12.08	20240805	1.75	N	016380	5000	5000 억	6271543	N	N	5	N	N
58	20250115	160317	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5870	40	2	0.69	623613350	105640	98.92	5890	5950	5830	7570	4090	5830	5903.19	6.28	-4820	5950	5890	5840	5780	5730	5920	5810	5000	1740	5000	4190	10	1	100008897	5871	2.51	0.31	12	0.11	2342.00	18893.00	8310	20240108	-29.36	5300	20240805	10.75	5960	-1.51	20250108	5490	6.92	20250102	8090	-27.44	20240205	5300	10.75	20240805	1.78	N	016380	5000	5000 억	6283603	N	N	5	N	N
59	20250115	150318	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5900	70	2	1.20	594790330	100738	94.33	5890	5950	5830	7570	4090	5830	5904.33	6.28	-3505	5950	5890	5840	5780	5730	5920	5810	5000	1740	5000	4190	10	1	100008897	5901	2.52	0.31	12	0.10	2342.00	18893.00	8310	20240108	-29.00	5300	20240805	11.32	5960	-1.01	20250108	5490	7.47	20250102	8090	-27.07	20240205	5300	11.32	20240805	1.78	N	016380	5000	5000 억	6283603	N	N	154	N	N
60	20250115	140319	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5910	80	2	1.37	480826190	81504	76.32	5890	5950	5830	7570	4090	5830	5899.42	6.28	2609	5950	5890	5840	5780	5730	5920	5810	5000	1740	5000	4190	10	1	100008897	5911	2.52	0.31	12	0.08	2342.00	18893.00	8310	20240108	-28.88	5300	20240805	11.51	5960	-0.84	20250108	5490	7.65	20250102	8090	-26.95	20240205	5300	11.51	20240805	1.78	N	016380	5000	5000 억	6283603	N	N	154	N	N
61	20250115	130317	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5890	60	2	1.03	280158630	47615	44.59	5890	5920	5830	7570	4090	5830	5883.83	6.28	-2300	5950	5890	5840	5780	5730	5920	5810	5000	1740	5000	4190	10	1	100008897	5891	2.51	0.31	12	0.05	2342.00	18893.00	8310	20240108	-29.12	5300	20240805	11.13	5960	-1.17	20250108	5490	7.29	20250102	8090	-27.19	20240205	5300	11.13	20240805	1.78	N	016380	5000	5000 억	6283603	N	N	154	N	N
62	20250115	120317	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5890	60	2	1.03	232877850	39593	37.07	5890	5920	5830	7570	4090	5830	5881.79	6.28	-1187	5950	5890	5840	5780	5730	5920	5810	5000	1740	5000	4190	10	1	100008897	5891	2.51	0.31	12	0.04	2342.00	18893.00	8310	20240108	-29.12	5300	20240805	11.13	5960	-1.17	20250108	5490	7.29	20250102	8090	-27.19	20240205	5300	11.13	20240805	1.78	N	016380	5000	5000 억	6283603	N	N	154	N	N
63	20250115	110318	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5870	40	2	0.69	187615150	31897	29.87	5890	5920	5830	7570	4090	5830	5881.91	6.28	-793	5950	5890	5840	5780	5730	5920	5810	5000	1740	5000	4190	10	1	100008897	5871	2.51	0.31	12	0.03	2342.00	18893.00	8310	20240108	-29.36	5300	20240805	10.75	5960	-1.51	20250108	5490	6.92	20250102	8090	-27.44	20240205	5300	10.75	20240805	1.78	N	016380	5000	5000 억	6283603	N	N	154	N	N
64	20250115	100317	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5890	60	2	1.03	127199770	21615	20.24	5890	5920	5830	7570	4090	5830	5884.79	6.28	-2855	5950	5890	5840	5780	5730	5920	5810	5000	1740	5000	4190	10	1	100008897	5891	2.51	0.31	12	0.02	2342.00	18893.00	8310	20240108	-29.12	5300	20240805	11.13	5960	-1.17	20250108	5490	7.29	20250102	8090	-27.19	20240205	5300	11.13	20240805	1.78	N	016380	5000	5000 억	6283603	N	N	154	N	N
65	20250115	090319	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5900	70	2	1.20	11638820	1977	1.85	5890	5910	5860	7570	4090	5830	5887.11	6.28	-969	5950	5890	5840	5780	5730	5920	5810	5000	1740	5000	4190	10	1	100008897	5901	2.52	0.31	12	0.00	2342.00	18893.00	8310	20240108	-29.00	5300	20240805	11.32	5960	-1.01	20250108	5490	7.47	20250102	8090	-27.07	20240205	5300	11.32	20240805	1.78	N	016380	5000	5000 억	6283603	N	N	154	N	N
66	20250114	160315	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5830	20	2	0.34	614275110	105071	90.49	5820	5900	5790	7550	4070	5810	5846.32	6.30	-21502	5990	5900	5840	5750	5690	5870	5720	5000	1740	5000	4180	10	1	100008897	5831	2.49	0.31	12	0.11	2342.00	18893.00	8390	20240105	-30.51	5300	20240805	10.00	5960	-2.18	20250108	5490	6.19	20250102	8090	-27.94	20240205	5300	10.00	20240805	1.79	N	016380	5000	5000 억	6304993	N	N	154	N	N
67	20250114	150317	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5850	40	2	0.69	587881740	100553	86.60	5820	5900	5790	7550	4070	5810	5846.49	6.30	-20740	5990	5900	5840	5750	5690	5870	5720	5000	1740	5000	4180	10	1	100008897	5851	2.50	0.31	12	0.10	2342.00	18893.00	8390	20240105	-30.27	5300	20240805	10.38	5960	-1.85	20250108	5490	6.56	20250102	8090	-27.69	20240205	5300	10.38	20240805	1.79	N	016380	5000	5000 억	6304993	N	N	43	N	N
68	20250114	140316	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5840	30	2	0.52	393177890	67429	58.07	5820	5880	5790	7550	4070	5810	5830.99	6.30	-7186	5990	5900	5840	5750	5690	5870	5720	5000	1740	5000	4180	10	1	100008897	5841	2.49	0.31	12	0.07	2342.00	18893.00	8390	20240105	-30.39	5300	20240805	10.19	5960	-2.01	20250108	5490	6.38	20250102	8090	-27.81	20240205	5300	10.19	20240805	1.79	N	016380	5000	5000 억	6304993	N	N	43	N	N
69	20250114	130316	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5840	30	2	0.52	222754650	38282	32.97	5820	5880	5790	7550	4070	5810	5818.78	6.30	-11303	5990	5900	5840	5750	5690	5870	5720	5000	1740	5000	4180	10	1	100008897	5841	2.49	0.31	12	0.04	2342.00	18893.00	8390	20240105	-30.39	5300	20240805	10.19	5960	-2.01	20250108	5490	6.38	20250102	8090	-27.81	20240205	5300	10.19	20240805	1.79	N	016380	5000	5000 억	6304993	N	N	43	N	N
70	20250114	120315	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5820	10	2	0.17	170464920	29308	25.24	5820	5880	5790	7550	4070	5810	5816.33	6.30	-9181	5990	5900	5840	5750	5690	5870	5720	5000	1740	5000	4180	10	1	100008897	5821	2.49	0.31	12	0.03	2342.00	18893.00	8390	20240105	-30.63	5300	20240805	9.81	5960	-2.35	20250108	5490	6.01	20250102	8090	-28.06	20240205	5300	9.81	20240805	1.79	N	016380	5000	5000 억	6304993	N	N	43	N	N
71	20250114	110316	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5810	0	3	0.00	101486560	17443	15.02	5820	5880	5790	7550	4070	5810	5818.18	6.30	-5121	5990	5900	5840	5750	5690	5870	5720	5000	1740	5000	4180	10	1	100008897	5811	2.48	0.31	12	0.02	2342.00	18893.00	8390	20240105	-30.75	5300	20240805	9.62	5960	-2.52	20250108	5490	5.83	20250102	8090	-28.18	20240205	5300	9.62	20240805	1.79	N	016380	5000	5000 억	6304993	N	N	43	N	N
72	20250114	100315	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5820	10	2	0.17	43414520	7453	6.42	5820	5880	5800	7550	4070	5810	5825.11	6.30	-3026	5990	5900	5840	5750	5690	5870	5720	5000	1740	5000	4180	10	1	100008897	5821	2.49	0.31	12	0.01	2342.00	18893.00	8390	20240105	-30.63	5300	20240805	9.81	5960	-2.35	20250108	5490	6.01	20250102	8090	-28.06	20240205	5300	9.81	20240805	1.79	N	016380	5000	5000 억	6304993	N	N	43	N	N
73	20250114	090315	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5870	60	2	1.03	3946110	673	0.58	5820	5880	5820	7550	4070	5810	5863.46	6.30	-345	5990	5900	5840	5750	5690	5870	5720	5000	1740	5000	4180	10	1	100008897	5871	2.51	0.31	12	0.00	2342.00	18893.00	8390	20240105	-30.04	5300	20240805	10.75	5960	-1.51	20250108	5490	6.92	20250102	8090	-27.44	20240205	5300	10.75	20240805	1.79	N	016380	5000	5000 억	6304993	N	N	43	N	N
74	20250113	160313	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5810	-110	5	-1.86	672647180	115227	128.00	5900	5930	5780	7690	4150	5920	5837.57	6.32	-3098	6020	5970	5900	5850	5780	5995	5875	5000	1770	5000	4260	10	1	100008897	5811	2.48	0.31	12	0.12	2342.00	18893.00	8580	20240104	-32.28	5300	20240805	9.62	5960	-2.52	20250108	5490	5.83	20250102	8090	-28.18	20240205	5300	9.62	20240805	1.79	N	016380	5000	5000 억	6317029	N	N	43	N	N
75	20250113	150314	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5860	-60	5	-1.01	656968890	112534	125.01	5900	5930	5780	7690	4150	5920	5837.95	6.32	-2307	6020	5970	5900	5850	5780	5995	5875	5000	1770	5000	4260	10	1	100008897	5861	2.50	0.31	12	0.11	2342.00	18893.00	8580	20240104	-31.70	5300	20240805	10.57	5960	-1.68	20250108	5490	6.74	20250102	8090	-27.56	20240205	5300	10.57	20240805	1.79	N	016380	5000	5000 억	6317029	N	N	25	N	N
76	20250113	140311	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5850	-70	5	-1.18	534705340	91712	101.88	5900	5930	5780	7690	4150	5920	5830.25	6.32	5019	6020	5970	5900	5850	5780	5995	5875	5000	1770	5000	4260	10	1	100008897	5851	2.50	0.31	12	0.09	2342.00	18893.00	8580	20240104	-31.82	5300	20240805	10.38	5960	-1.85	20250108	5490	6.56	20250102	8090	-27.69	20240205	5300	10.38	20240805	1.79	N	016380	5000	5000 억	6317029	N	N	25	N	N
77	20250113	130308	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5810	-110	5	-1.86	416205480	71422	79.34	5900	5930	5780	7690	4150	5920	5827.39	6.32	8532	6020	5970	5900	5850	5780	5995	5875	5000	1770	5000	4260	10	1	100008897	5811	2.48	0.31	12	0.07	2342.00	18893.00	8580	20240104	-32.28	5300	20240805	9.62	5960	-2.52	20250108	5490	5.83	20250102	8090	-28.18	20240205	5300	9.62	20240805	1.79	N	016380	5000	5000 억	6317029	N	N	25	N	N
78	20250113	120309	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5830	-90	5	-1.52	347656360	59641	66.25	5900	5930	5780	7690	4150	5920	5829.13	6.32	11743	6020	5970	5900	5850	5780	5995	5875	5000	1770	5000	4260	10	1	100008897	5831	2.49	0.31	12	0.06	2342.00	18893.00	8580	20240104	-32.05	5300	20240805	10.00	5960	-2.18	20250108	5490	6.19	20250102	8090	-27.94	20240205	5300	10.00	20240805	1.79	N	016380	5000	5000 억	6317029	N	N	25	N	N
79	20250113	110310	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5830	-90	5	-1.52	306726620	52608	58.44	5900	5930	5780	7690	4150	5920	5830.39	6.32	12541	6020	5970	5900	5850	5780	5995	5875	5000	1770	5000	4260	10	1	100008897	5831	2.49	0.31	12	0.05	2342.00	18893.00	8580	20240104	-32.05	5300	20240805	10.00	5960	-2.18	20250108	5490	6.19	20250102	8090	-27.94	20240205	5300	10.00	20240805	1.79	N	016380	5000	5000 억	6317029	N	N	25	N	N
80	20250113	100310	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5830	-90	5	-1.52	156226180	26683	29.64	5900	5930	5820	7690	4150	5920	5854.86	6.32	6905	6020	5970	5900	5850	5780	5995	5875	5000	1770	5000	4260	10	1	100008897	5831	2.49	0.31	12	0.03	2342.00	18893.00	8580	20240104	-32.05	5300	20240805	10.00	5960	-2.18	20250108	5490	6.19	20250102	8090	-27.94	20240205	5300	10.00	20240805	1.79	N	016380	5000	5000 억	6317029	N	N	25	N	N
81	20250113	090313	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5910	-10	5	-0.17	11908280	2017	2.24	5900	5930	5900	7690	4150	5920	5903.84	6.32	236	6020	5970	5900	5850	5780	5995	5875	5000	1770	5000	4260	10	1	100008897	5911	2.52	0.31	12	0.00	2342.00	18893.00	8580	20240104	-31.12	5300	20240805	11.51	5960	-0.84	20250108	5490	7.65	20250102	8090	-26.95	20240205	5300	11.51	20240805	1.79	N	016380	5000	5000 억	6317029	N	N	25	N	N
82	20250110	160309	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5920	60	2	1.02	523774320	88829	65.79	5850	5950	5830	7610	4110	5860	5896.41	6.32	8416	6000	5930	5890	5820	5780	5910	5800	5000	1750	5000	4210	10	1	100008897	5921	2.53	0.31	12	0.09	2342.00	18893.00	8890	20240103	-33.41	5300	20240805	11.70	5960	-0.67	20250108	5490	7.83	20250102	8130	-27.18	20240110	5300	11.70	20240805	1.80	N	016380	5000	5000 억	6322340	N	N	25	N	N
83	20250110	150309	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5930	70	2	1.19	506196630	85860	63.59	5850	5950	5830	7610	4110	5860	5895.60	6.32	9288	6000	5930	5890	5820	5780	5910	5800	5000	1750	5000	4210	10	1	100008897	5931	2.53	0.31	12	0.09	2342.00	18893.00	8890	20240103	-33.30	5300	20240805	11.89	5960	-0.50	20250108	5490	8.01	20250102	8130	-27.06	20240110	5300	11.89	20240805	1.80	N	016380	5000	5000 억	6322340	N	N	0	N	N
84	20250110	140309	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5930	70	2	1.19	425508930	72266	53.52	5850	5940	5830	7610	4110	5860	5888.09	6.32	9497	6000	5930	5890	5820	5780	5910	5800	5000	1750	5000	4210	10	1	100008897	5931	2.53	0.31	12	0.07	2342.00	18893.00	8890	20240103	-33.30	5300	20240805	11.89	5960	-0.50	20250108	5490	8.01	20250102	8130	-27.06	20240110	5300	11.89	20240805	1.80	N	016380	5000	5000 억	6322340	N	N	0	N	N
85	20250110	130309	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5890	30	2	0.51	284506460	48424	35.87	5850	5920	5830	7610	4110	5860	5875.32	6.32	3262	6000	5930	5890	5820	5780	5910	5800	5000	1750	5000	4210	10	1	100008897	5891	2.51	0.31	12	0.05	2342.00	18893.00	8890	20240103	-33.75	5300	20240805	11.13	5960	-1.17	20250108	5490	7.29	20250102	8130	-27.55	20240110	5300	11.13	20240805	1.80	N	016380	5000	5000 억	6322340	N	N	0	N	N
86	20250110	120309	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5900	40	2	0.68	238649270	40641	30.10	5850	5920	5830	7610	4110	5860	5872.13	6.32	3480	6000	5930	5890	5820	5780	5910	5800	5000	1750	5000	4210	10	1	100008897	5901	2.52	0.31	12	0.04	2342.00	18893.00	8890	20240103	-33.63	5300	20240805	11.32	5960	-1.01	20250108	5490	7.47	20250102	8130	-27.43	20240110	5300	11.32	20240805	1.80	N	016380	5000	5000 억	6322340	N	N	0	N	N
87	20250110	110308	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5850	-10	5	-0.17	168402790	28688	21.25	5850	5920	5830	7610	4110	5860	5870.15	6.32	2063	6000	5930	5890	5820	5780	5910	5800	5000	1750	5000	4210	10	1	100008897	5851	2.50	0.31	12	0.03	2342.00	18893.00	8890	20240103	-34.20	5300	20240805	10.38	5960	-1.85	20250108	5490	6.56	20250102	8130	-28.04	20240110	5300	10.38	20240805	1.80	N	016380	5000	5000 억	6322340	N	N	0	N	N
88	20250110	100309	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5880	20	2	0.34	132753740	22597	16.74	5850	5920	5830	7610	4110	5860	5874.84	6.32	1340	6000	5930	5890	5820	5780	5910	5800	5000	1750	5000	4210	10	1	100008897	5881	2.51	0.31	12	0.02	2342.00	18893.00	8890	20240103	-33.86	5300	20240805	10.94	5960	-1.34	20250108	5490	7.10	20250102	8130	-27.68	20240110	5300	10.94	20240805	1.80	N	016380	5000	5000 억	6322340	N	N	0	N	N
89	20250110	090309	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5910	50	2	0.85	15526590	2642	1.96	5850	5920	5850	7610	4110	5860	5876.83	6.32	1617	6000	5930	5890	5820	5780	5910	5800	5000	1750	5000	4210	10	1	100008897	5911	2.52	0.31	12	0.00	2342.00	18893.00	8890	20240103	-33.52	5300	20240805	11.51	5960	-0.84	20250108	5490	7.65	20250102	8130	-27.31	20240110	5300	11.51	20240805	1.80	N	016380	5000	5000 억	6322340	N	N	0	N	N
90	20250109	160308	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5860	-50	5	-0.85	791217680	134275	107.13	5910	5960	5850	7680	4140	5910	5892.52	6.35	-9771	6043	5976	5893	5826	5743	6010	5860	5000	1770	5000	4250	10	1	100008897	5861	2.50	0.31	12	0.13	2342.00	18893.00	8930	20240102	-34.38	5300	20240805	10.57	5960	0.00	20250108	5490	6.74	20250102	8200	-28.54	20240109	5300	10.57	20240805	1.79	N	016380	5000	5000 억	6346349	N	N	0	N	N
91	20250109	150309	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5900	-10	5	-0.17	703806340	119413	95.28	5910	5960	5850	7680	4140	5910	5893.88	6.35	-5938	6043	5976	5893	5826	5743	6010	5860	5000	1770	5000	4250	10	1	100008897	5901	2.52	0.31	12	0.12	2342.00	18893.00	8930	20240102	-33.93	5300	20240805	11.32	5960	0.00	20250108	5490	7.47	20250102	8200	-28.05	20240109	5300	11.32	20240805	1.79	N	016380	5000	5000 억	6346349	N	N	0	N	N
92	20250109	140308	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5900	-10	5	-0.17	586356880	99489	79.38	5910	5960	5850	7680	4140	5910	5893.69	6.35	1903	6043	5976	5893	5826	5743	6010	5860	5000	1770	5000	4250	10	1	100008897	5901	2.52	0.31	12	0.10	2342.00	18893.00	8930	20240102	-33.93	5300	20240805	11.32	5960	0.00	20250108	5490	7.47	20250102	8200	-28.05	20240109	5300	11.32	20240805	1.79	N	016380	5000	5000 억	6346349	N	N	0	N	N
93	20250109	130308	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5880	-30	5	-0.51	442921450	75086	59.91	5910	5960	5850	7680	4140	5910	5898.86	6.35	2624	6043	5976	5893	5826	5743	6010	5860	5000	1770	5000	4250	10	1	100008897	5881	2.51	0.31	12	0.08	2342.00	18893.00	8930	20240102	-34.15	5300	20240805	10.94	5960	0.00	20250108	5490	7.10	20250102	8200	-28.29	20240109	5300	10.94	20240805	1.79	N	016380	5000	5000 억	6346349	N	N	0	N	N
94	20250109	120308	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5890	-20	5	-0.34	318887800	53990	43.08	5910	5960	5880	7680	4140	5910	5906.42	6.35	2273	6043	5976	5893	5826	5743	6010	5860	5000	1770	5000	4250	10	1	100008897	5891	2.51	0.31	12	0.05	2342.00	18893.00	8930	20240102	-34.04	5300	20240805	11.13	5960	0.00	20250108	5490	7.29	20250102	8200	-28.17	20240109	5300	11.13	20240805	1.79	N	016380	5000	5000 억	6346349	N	N	0	N	N
95	20250109	110308	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5920	10	2	0.17	213509050	36139	28.83	5910	5960	5880	7680	4140	5910	5908.00	6.35	6609	6043	5976	5893	5826	5743	6010	5860	5000	1770	5000	4250	10	1	100008897	5921	2.53	0.31	12	0.04	2342.00	18893.00	8930	20240102	-33.71	5300	20240805	11.70	5960	0.00	20250108	5490	7.83	20250102	8200	-27.80	20240109	5300	11.70	20240805	1.79	N	016380	5000	5000 억	6346349	N	N	0	N	N
96	20250109	100307	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5900	-10	5	-0.17	113460300	19187	15.31	5910	5960	5880	7680	4140	5910	5913.39	6.35	9122	6043	5976	5893	5826	5743	6010	5860	5000	1770	5000	4250	10	1	100008897	5901	2.52	0.31	12	0.02	2342.00	18893.00	8930	20240102	-33.93	5300	20240805	11.32	5960	0.00	20250108	5490	7.47	20250102	8200	-28.05	20240109	5300	11.32	20240805	1.79	N	016380	5000	5000 억	6346349	N	N	0	N	N
97	20250109	090309	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5910	0	3	0.00	4861190	823	0.66	5910	5910	5900	7680	4140	5910	5906.66	6.35	-107	6043	5976	5893	5826	5743	6010	5860	5000	1770	5000	4250	10	1	100008897	5911	2.52	0.31	12	0.00	2342.00	18893.00	8930	20240102	-33.82	5300	20240805	11.51	5960	-0.84	20250108	5490	7.65	20250102	8200	-27.93	20240109	5300	11.51	20240805	1.79	N	016380	5000	5000 억	6346349	N	N	0	N	N
98	20250108	160305	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5910	70	2	1.20	726826390	123273	76.61	5840	5960	5810	7590	4090	5840	5896.07	6.34	15209	5926	5882	5846	5802	5766	5905	5825	5000	1750	5000	4200	10	1	100008897	5911	2.52	0.31	12	0.12	2342.00	18893.00	9020	20231228	-34.48	5300	20240805	11.51	5960	-0.84	20250108	5490	7.65	20250102	8310	-28.88	20240108	5300	11.51	20240805	1.79	N	016380	5000	5000 억	6345387	N	N	16	N	N
99	20250108	150306	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5920	80	2	1.37	687169590	116557	72.44	5840	5960	5810	7590	4090	5840	5895.57	6.34	16943	5926	5882	5846	5802	5766	5905	5825	5000	1750	5000	4200	10	1	100008897	5921	2.53	0.31	12	0.12	2342.00	18893.00	9020	20231228	-34.37	5300	20240805	11.70	5960	-0.67	20250108	5490	7.83	20250102	8310	-28.76	20240108	5300	11.70	20240805	1.79	N	016380	5000	5000 억	6345387	N	N	16	N	N
100	20250108	140308	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5940	100	2	1.71	547973400	93094	57.86	5840	5940	5810	7590	4090	5840	5886.24	6.34	21482	5926	5882	5846	5802	5766	5905	5825	5000	1750	5000	4200	10	1	100008897	5941	2.54	0.31	12	0.09	2342.00	18893.00	9020	20231228	-34.15	5300	20240805	12.08	5940	0.00	20250108	5490	8.20	20250102	8310	-28.52	20240108	5300	12.08	20240805	1.79	N	016380	5000	5000 억	6345387	N	N	16	N	N
101	20250108	130309	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5910	70	2	1.20	433425420	73754	45.84	5840	5930	5810	7590	4090	5840	5876.64	6.34	23113	5926	5882	5846	5802	5766	5905	5825	5000	1750	5000	4200	10	1	100008897	5911	2.52	0.31	12	0.07	2342.00	18893.00	9020	20231228	-34.48	5300	20240805	11.51	5930	-0.34	20250108	5490	7.65	20250102	8310	-28.88	20240108	5300	11.51	20240805	1.79	N	016380	5000	5000 억	6345387	N	N	16	N	N
102	20250108	120306	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5920	80	2	1.37	357784250	60969	37.89	5840	5930	5810	7590	4090	5840	5868.30	6.34	23324	5926	5882	5846	5802	5766	5905	5825	5000	1750	5000	4200	10	1	100008897	5921	2.53	0.31	12	0.06	2342.00	18893.00	9020	20231228	-34.37	5300	20240805	11.70	5930	-0.17	20250108	5490	7.83	20250102	8310	-28.76	20240108	5300	11.70	20240805	1.79	N	016380	5000	5000 억	6345387	N	N	16	N	N
103	20250108	110306	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5900	60	2	1.03	242905340	41515	25.80	5840	5900	5810	7590	4090	5840	5851.03	6.34	17606	5926	5882	5846	5802	5766	5905	5825	5000	1750	5000	4200	10	1	100008897	5901	2.52	0.31	12	0.04	2342.00	18893.00	9020	20231228	-34.59	5300	20240805	11.32	5900	0.00	20250108	5490	7.47	20250102	8310	-29.00	20240108	5300	11.32	20240805	1.79	N	016380	5000	5000 억	6345387	N	N	16	N	N
104	20250108	100306	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5870	30	2	0.51	172250690	29506	18.34	5840	5870	5810	7590	4090	5840	5837.82	6.34	12452	5926	5882	5846	5802	5766	5905	5825	5000	1750	5000	4200	10	1	100008897	5871	2.51	0.31	12	0.03	2342.00	18893.00	9020	20231228	-34.92	5300	20240805	10.75	5890	-0.34	20250107	5490	6.92	20250102	8310	-29.36	20240108	5300	10.75	20240805	1.79	N	016380	5000	5000 억	6345387	N	N	16	N	N
105	20250108	090308	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5840	0	3	0.00	7391570	1267	0.79	5840	5840	5810	7590	4090	5840	5833.91	6.34	260	5926	5882	5846	5802	5766	5905	5825	5000	1750	5000	4200	10	1	100008897	5841	2.49	0.31	12	0.00	2342.00	18893.00	9020	20231228	-35.25	5300	20240805	10.19	5890	-0.85	20250107	5490	6.38	20250102	8310	-29.72	20240108	5300	10.19	20240805	1.79	N	016380	5000	5000 억	6345387	N	N	16	N	N
106	20250107	160304	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5840	30	2	0.52	938666990	160345	109.20	5810	5890	5810	7550	4070	5810	5854.05	6.35	10277	5936	5872	5776	5712	5616	5905	5745	5000	1740	5000	4180	10	1	100008897	5841	2.49	0.31	12	0.16	2342.00	18893.00	9020	20231228	-35.25	5300	20240805	10.19	5890	-0.85	20250107	5490	6.38	20250102	8310	-29.72	20240108	5300	10.19	20240805	1.78	N	016380	5000	5000 억	6347445	N	N	16	N	N
107	20250107	150306	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5850	40	2	0.69	903051280	154251	105.05	5810	5890	5810	7550	4070	5810	5854.43	6.35	11599	5936	5872	5776	5712	5616	5905	5745	5000	1740	5000	4180	10	1	100008897	5851	2.50	0.31	12	0.15	2342.00	18893.00	9020	20231228	-35.14	5300	20240805	10.38	5890	-0.68	20250107	5490	6.56	20250102	8310	-29.60	20240108	5300	10.38	20240805	1.78	N	016380	5000	5000 억	6347445	N	N	79	N	N
108	20250107	140305	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5860	50	2	0.86	702312370	119999	81.73	5810	5890	5810	7550	4070	5810	5852.65	6.35	18212	5936	5872	5776	5712	5616	5905	5745	5000	1740	5000	4180	10	1	100008897	5861	2.50	0.31	12	0.12	2342.00	18893.00	9020	20231228	-35.03	5300	20240805	10.57	5890	-0.51	20250107	5490	6.74	20250102	8310	-29.48	20240108	5300	10.57	20240805	1.78	N	016380	5000	5000 억	6347445	N	N	79	N	N
109	20250107	130305	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5860	50	2	0.86	640362520	109415	74.52	5810	5890	5810	7550	4070	5810	5852.60	6.35	20768	5936	5872	5776	5712	5616	5905	5745	5000	1740	5000	4180	10	1	100008897	5861	2.50	0.31	12	0.11	2342.00	18893.00	9020	20231228	-35.03	5300	20240805	10.57	5890	-0.51	20250107	5490	6.74	20250102	8310	-29.48	20240108	5300	10.57	20240805	1.78	N	016380	5000	5000 억	6347445	N	N	79	N	N
110	20250107	120305	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5840	30	2	0.52	527858190	90241	61.46	5810	5870	5810	7550	4070	5810	5849.43	6.35	25675	5936	5872	5776	5712	5616	5905	5745	5000	1740	5000	4180	10	1	100008897	5841	2.49	0.31	12	0.09	2342.00	18893.00	9020	20231228	-35.25	5300	20240805	10.19	5870	-0.51	20250107	5490	6.38	20250102	8310	-29.72	20240108	5300	10.19	20240805	1.78	N	016380	5000	5000 억	6347445	N	N	79	N	N
111	20250107	110303	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5860	50	2	0.86	443987310	75924	51.71	5810	5870	5810	7550	4070	5810	5847.79	6.35	27822	5936	5872	5776	5712	5616	5905	5745	5000	1740	5000	4180	10	1	100008897	5861	2.50	0.31	12	0.08	2342.00	18893.00	9020	20231228	-35.03	5300	20240805	10.57	5870	-0.17	20250107	5490	6.74	20250102	8310	-29.48	20240108	5300	10.57	20240805	1.78	N	016380	5000	5000 억	6347445	N	N	79	N	N
112	20250107	100307	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5860	50	2	0.86	346350730	59248	40.35	5810	5870	5810	7550	4070	5810	5845.78	6.35	25196	5936	5872	5776	5712	5616	5905	5745	5000	1740	5000	4180	10	1	100008897	5861	2.50	0.31	12	0.06	2342.00	18893.00	9020	20231228	-35.03	5300	20240805	10.57	5870	-0.17	20250107	5490	6.74	20250102	8310	-29.48	20240108	5300	10.57	20240805	1.78	N	016380	5000	5000 억	6347445	N	N	79	N	N
113	20250107	090305	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5850	40	2	0.69	26039010	4471	3.05	5810	5860	5810	7550	4070	5810	5823.98	6.35	1948	5936	5872	5776	5712	5616	5905	5745	5000	1740	5000	4180	10	1	100008897	5851	2.50	0.31	12	0.00	2342.00	18893.00	9020	20231228	-35.14	5300	20240805	10.38	5860	-0.17	20250107	5490	6.56	20250102	8310	-29.60	20240108	5300	10.38	20240805	1.78	N	016380	5000	5000 억	6347445	N	N	79	N	N
114	20250106	160301	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5810	110	2	1.93	833598000	144781	118.47	5730	5840	5680	7410	3990	5700	5757.27	6.34	398	5853	5776	5643	5566	5433	5815	5605	5000	1710	5000	4100	10	1	100008897	5811	2.48	0.31	12	0.14	2342.00	18893.00	9030	20231226	-35.66	5300	20240805	9.62	5840	-0.51	20250106	5490	5.83	20250102	8310	-30.08	20240108	5300	9.62	20240805	1.81	N	016380	5000	5000 억	6344985	N	N	79	N	N
115	20250106	150303	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5790	90	2	1.58	796439960	138377	113.23	5730	5840	5680	7410	3990	5700	5755.58	6.34	1867	5853	5776	5643	5566	5433	5815	5605	5000	1710	5000	4100	10	1	100008897	5791	2.47	0.31	12	0.14	2342.00	18893.00	9030	20231226	-35.88	5300	20240805	9.25	5840	-0.86	20250106	5490	5.46	20250102	8310	-30.32	20240108	5300	9.25	20240805	1.81	N	016380	5000	5000 억	6344985	N	N	3	N	N
116	20250106	140302	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5800	100	2	1.75	559578890	97615	79.88	5730	5810	5680	7410	3990	5700	5732.51	6.34	14270	5853	5776	5643	5566	5433	5815	5605	5000	1710	5000	4100	10	1	100008897	5801	2.48	0.31	12	0.10	2342.00	18893.00	9030	20231226	-35.77	5300	20240805	9.43	5810	-0.17	20250106	5490	5.65	20250102	8310	-30.20	20240108	5300	9.43	20240805	1.81	N	016380	5000	5000 억	6344985	N	N	3	N	N
117	20250106	130300	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5750	50	2	0.88	370807380	64905	53.11	5730	5750	5680	7410	3990	5700	5713.08	6.34	-5954	5853	5776	5643	5566	5433	5815	5605	5000	1710	5000	4100	10	1	100008897	5751	2.46	0.30	12	0.06	2342.00	18893.00	9030	20231226	-36.32	5300	20240805	8.49	5750	0.00	20250106	5490	4.74	20250102	8310	-30.81	20240108	5300	8.49	20240805	1.81	N	016380	5000	5000 억	6344985	N	N	3	N	N
118	20250106	120300	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5730	30	2	0.53	297218070	52075	42.61	5730	5740	5680	7410	3990	5700	5707.50	6.34	-5231	5853	5776	5643	5566	5433	5815	5605	5000	1710	5000	4100	10	1	100008897	5731	2.45	0.30	12	0.05	2342.00	18893.00	9030	20231226	-36.54	5300	20240805	8.11	5740	-0.17	20250106	5490	4.37	20250102	8310	-31.05	20240108	5300	8.11	20240805	1.81	N	016380	5000	5000 억	6344985	N	N	3	N	N
119	20250106	110301	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5720	20	2	0.35	233341400	40913	33.48	5730	5740	5680	7410	3990	5700	5703.36	6.34	-2326	5853	5776	5643	5566	5433	5815	5605	5000	1710	5000	4100	10	1	100008897	5721	2.44	0.30	12	0.04	2342.00	18893.00	9030	20231226	-36.66	5300	20240805	7.92	5740	-0.35	20250106	5490	4.19	20250102	8310	-31.17	20240108	5300	7.92	20240805	1.81	N	016380	5000	5000 억	6344985	N	N	3	N	N
120	20250106	100259	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5710	10	2	0.18	182514690	32010	26.19	5730	5740	5680	7410	3990	5700	5701.80	6.34	-2578	5853	5776	5643	5566	5433	5815	5605	5000	1710	5000	4100	10	1	100008897	5711	2.44	0.30	12	0.03	2342.00	18893.00	9030	20231226	-36.77	5300	20240805	7.74	5740	-0.52	20250106	5490	4.01	20250102	8310	-31.29	20240108	5300	7.74	20240805	1.81	N	016380	5000	5000 억	6344985	N	N	3	N	N
121	20250106	090258	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5740	40	2	0.70	11598650	2029	1.66	5730	5740	5700	7410	3990	5700	5716.44	6.34	-154	5853	5776	5643	5566	5433	5815	5605	5000	1710	5000	4100	10	1	100008897	5741	2.45	0.30	12	0.00	2342.00	18893.00	9030	20231226	-36.43	5300	20240805	8.30	5740	0.00	20250106	5490	4.55	20250102	8310	-30.93	20240108	5300	8.30	20240805	1.81	N	016380	5000	5000 억	6344985	N	N	3	N	N
122	20250103	160259	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5700	170	2	3.07	681502000	120337	97.29	5510	5720	5510	7180	3880	5530	5663.26	6.32	12893	5636	5582	5536	5482	5436	5610	5510	5000	1650	5000	3980	10	1	100008897	5701	2.43	0.30	12	0.12	2342.00	18893.00	9120	20231222	-37.50	5300	20240805	7.55	5720	-0.35	20250103	5490	3.83	20250102	8890	-35.88	20240103	5300	7.55	20240805	1.80	N	016380	5000	5000 억	6323172	N	N	3	N	N
123	20250103	150300	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5680	150	2	2.71	648689480	114568	92.62	5510	5720	5510	7180	3880	5530	5662.08	6.32	15697	5636	5582	5536	5482	5436	5610	5510	5000	1650	5000	3980	10	1	100008897	5681	2.43	0.30	12	0.11	2342.00	18893.00	9120	20231222	-37.72	5300	20240805	7.17	5720	-0.70	20250103	5490	3.46	20250102	8890	-36.11	20240103	5300	7.17	20240805	1.80	N	016380	5000	5000 억	6323172	N	N	0	N	N
124	20250103	140259	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5680	150	2	2.71	562451610	99398	80.36	5510	5720	5510	7180	3880	5530	5658.61	6.32	23592	5636	5582	5536	5482	5436	5610	5510	5000	1650	5000	3980	10	1	100008897	5681	2.43	0.30	12	0.10	2342.00	18893.00	9120	20231222	-37.72	5300	20240805	7.17	5720	-0.70	20250103	5490	3.46	20250102	8890	-36.11	20240103	5300	7.17	20240805	1.80	N	016380	5000	5000 억	6323172	N	N	0	N	N
125	20250103	130259	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5680	150	2	2.71	369932680	65554	53.00	5510	5680	5510	7180	3880	5530	5643.22	6.32	15287	5636	5582	5536	5482	5436	5610	5510	5000	1650	5000	3980	10	1	100008897	5681	2.43	0.30	12	0.07	2342.00	18893.00	9120	20231222	-37.72	5300	20240805	7.17	5680	0.00	20250103	5490	3.46	20250102	8890	-36.11	20240103	5300	7.17	20240805	1.80	N	016380	5000	5000 억	6323172	N	N	0	N	N
126	20250103	120259	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5670	140	2	2.53	297498920	52787	42.68	5510	5680	5510	7180	3880	5530	5635.88	6.32	14166	5636	5582	5536	5482	5436	5610	5510	5000	1650	5000	3980	10	1	100008897	5671	2.42	0.30	12	0.05	2342.00	18893.00	9120	20231222	-37.83	5300	20240805	6.98	5680	-0.18	20250103	5490	3.28	20250102	8890	-36.22	20240103	5300	6.98	20240805	1.80	N	016380	5000	5000 억	6323172	N	N	0	N	N
127	20250103	110259	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5660	130	2	2.35	246790040	43830	35.43	5510	5680	5510	7180	3880	5530	5630.67	6.32	15630	5636	5582	5536	5482	5436	5610	5510	5000	1650	5000	3980	10	1	100008897	5661	2.42	0.30	12	0.04	2342.00	18893.00	9120	20231222	-37.94	5300	20240805	6.79	5680	-0.35	20250103	5490	3.10	20250102	8890	-36.33	20240103	5300	6.79	20240805	1.80	N	016380	5000	5000 억	6323172	N	N	0	N	N
128	20250103	100258	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5650	120	2	2.17	180072400	32033	25.90	5510	5680	5510	7180	3880	5530	5621.53	6.32	20567	5636	5582	5536	5482	5436	5610	5510	5000	1650	5000	3980	10	1	100008897	5651	2.41	0.30	12	0.03	2342.00	18893.00	9120	20231222	-38.05	5300	20240805	6.60	5680	-0.53	20250103	5490	2.91	20250102	8890	-36.45	20240103	5300	6.60	20240805	1.80	N	016380	5000	5000 억	6323172	N	N	0	N	N
129	20250103	090259	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5580	50	2	0.90	37895550	6836	5.53	5510	5590	5510	7180	3880	5530	5543.57	6.32	3418	5636	5582	5536	5482	5436	5610	5510	5000	1650	5000	3980	10	1	100008897	5580	2.38	0.30	12	0.01	2342.00	18893.00	9120	20231222	-38.82	5300	20240805	5.28	5590	0.00	20250102	5490	1.64	20250102	8890	-37.23	20240103	5300	5.28	20240805	1.80	N	016380	5000	5000 억	6323172	N	N	0	N	N
130	20250102	160258	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5530	0	3	0.00	671227510	121542	115.19	5490	5590	5490	7180	3880	5530	5522.59	6.35	-17366	5650	5590	5540	5480	5430	5620	5510	5000	1650	5000	3980	10	1	100008897	5530	2.36	0.29	12	0.12	2342.00	18893.00	9120	20231222	-39.36	5300	20240805	4.34	5590	-1.07	20250102	5490	0.73	20250102	8930	-38.07	20240102	5300	4.34	20240805	1.79	N	016380	5000	5000 억	6352788	N	N	135	N	N
131	20250102	150259	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5540	10	2	0.18	623315630	112872	106.97	5490	5590	5490	7180	3880	5530	5522.32	6.35	-18112	5650	5590	5540	5480	5430	5620	5510	5000	1650	5000	3980	10	1	100008897	5540	2.37	0.29	12	0.11	2342.00	18893.00	9120	20231222	-39.25	5300	20240805	4.53	5590	-0.89	20250102	5490	0.91	20250102	8930	-37.96	20240102	5300	4.53	20240805	1.79	N	016380	5000	5000 억	6352788	N	N	135	N	N
132	20250102	140256	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5500	-30	5	-0.54	411543520	74645	70.74	5490	5570	5490	7180	3880	5530	5513.33	6.35	-16467	5650	5590	5540	5480	5430	5620	5510	5000	1650	5000	3980	10	1	100008897	5500	2.35	0.29	12	0.07	2342.00	18893.00	9120	20231222	-39.69	5300	20240805	3.77	5570	-1.26	20250102	5490	0.18	20250102	8930	-38.41	20240102	5300	3.77	20240805	1.79	N	016380	5000	5000 억	6352788	N	N	135	N	N
133	20250102	130258	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5500	-30	5	-0.54	356553090	64656	61.28	5490	5570	5490	7180	3880	5530	5514.61	6.35	-14576	5650	5590	5540	5480	5430	5620	5510	5000	1650	5000	3980	10	1	100008897	5500	2.35	0.29	12	0.06	2342.00	18893.00	9120	20231222	-39.69	5300	20240805	3.77	5570	-1.26	20250102	5490	0.18	20250102	8930	-38.41	20240102	5300	3.77	20240805	1.79	N	016380	5000	5000 억	6352788	N	N	135	N	N
134	20250102	120258	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5510	-20	5	-0.36	218096230	39482	37.42	5490	5570	5490	7180	3880	5530	5523.93	6.35	-6334	5650	5590	5540	5480	5430	5620	5510	5000	1650	5000	3980	10	1	100008897	5510	2.35	0.29	12	0.04	2342.00	18893.00	9120	20231222	-39.58	5300	20240805	3.96	5570	-1.08	20250102	5490	0.36	20250102	8930	-38.30	20240102	5300	3.96	20240805	1.79	N	016380	5000	5000 억	6352788	N	N	135	N	N
135	20250102	110249	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5530	0	3	0.00	149759140	27092	25.68	5490	5570	5490	7180	3880	5530	5527.80	6.35	-2330	5650	5590	5540	5480	5430	5620	5510	5000	1650	5000	3980	10	1	100008897	5530	2.36	0.29	12	0.03	2342.00	18893.00	9120	20231222	-39.36	5300	20240805	4.34	5570	-0.72	20250102	5490	0.73	20250102	8930	-38.07	20240102	5300	4.34	20240805	1.79	N	016380	5000	5000 억	6352788	N	N	135	N	N
136	20250102	100256	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5550	20	2	0.36	17752910	3231	3.06	5490	5570	5490	7180	3880	5530	5494.11	6.35	-98	5650	5590	5540	5480	5430	5620	5510	5000	1650	5000	3980	10	1	100008897	5550	2.37	0.29	12	0.00	2342.00	18893.00	9120	20231222	-39.14	5300	20240805	4.72	5570	-0.36	20250102	5490	1.09	20250102	8930	-37.85	20240102	5300	4.72	20240805	1.79	N	016380	5000	5000 억	6352788	N	N	135	N	N
137	20250102	090254	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5530	0	3	0.00	0	0	0.00	0	0	0	7180	3880	5530	0.00	6.35	0	5650	5590	5540	5480	5430	5620	5510	5000	1650	5000	3980	10	1	100008897	5530	2.36	0.29	12	0.00	2342.00	18893.00	9120	20231222	-39.36	5300	20240805	4.34	0	0.00	0	0	0.00	0	8930	-38.07	20240102	5300	4.34	20240805	1.79	N	016380	5000	5000 억	6352788	N	N	135	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History