KissMeData/001430/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

61 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	160120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19740	-200	5	-1.00	1262383870	63766	61.51	20100	20150	19690	25900	13960	19940	19797.13	8.31	-6664	20593	20266	20023	19696	19453	20145	19575	2193	5960	5000	14350	10	1	35862119	7079	5.52	0.36	12	0.18	3576.00	54525.00	27350	20240226	-27.82	16640	20240805	18.63	20650	-4.41	20250122	18510	6.65	20250116	27350	-27.82	20240226	16640	18.63	20240805	0.82	N	001430	5000	2193 억	2981824	N	N	5	N	N
3	20250124	150120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19770	-170	5	-0.85	1190136270	60107	57.98	20100	20150	19690	25900	13960	19940	19800.29	8.31	-4966	20593	20266	20023	19696	19453	20145	19575	2193	5960	5000	14350	10	1	35862119	7090	5.53	0.36	12	0.17	3576.00	54525.00	27350	20240226	-27.71	16640	20240805	18.81	20650	-4.26	20250122	18510	6.81	20250116	27350	-27.71	20240226	16640	18.81	20240805	0.82	N	001430	5000	2193 억	2981824	N	N	37	N	N
4	20250124	140121	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19760	-180	5	-0.90	1101975980	55647	53.68	20100	20150	19690	25900	13960	19940	19802.97	8.31	-2413	20593	20266	20023	19696	19453	20145	19575	2193	5960	5000	14350	10	1	35862119	7086	5.53	0.36	12	0.16	3576.00	54525.00	27350	20240226	-27.75	16640	20240805	18.75	20650	-4.31	20250122	18510	6.75	20250116	27350	-27.75	20240226	16640	18.75	20240805	0.82	N	001430	5000	2193 억	2981824	N	N	37	N	N
5	20250124	130121	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19770	-170	5	-0.85	1028982500	51951	50.11	20100	20150	19690	25900	13960	19940	19806.79	8.31	-639	20593	20266	20023	19696	19453	20145	19575	2193	5960	5000	14350	10	1	35862119	7090	5.53	0.36	12	0.14	3576.00	54525.00	27350	20240226	-27.71	16640	20240805	18.81	20650	-4.26	20250122	18510	6.81	20250116	27350	-27.71	20240226	16640	18.81	20240805	0.82	N	001430	5000	2193 억	2981824	N	N	37	N	N
6	20250124	120120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19880	-60	5	-0.30	869980230	43934	42.38	20100	20150	19690	25900	13960	19940	19801.98	8.31	1044	20593	20266	20023	19696	19453	20145	19575	2193	5960	5000	14350	10	1	35862119	7129	5.56	0.36	12	0.12	3576.00	54525.00	27350	20240226	-27.31	16640	20240805	19.47	20650	-3.73	20250122	18510	7.40	20250116	27350	-27.31	20240226	16640	19.47	20240805	0.82	N	001430	5000	2193 억	2981824	N	N	37	N	N
7	20250124	110121	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19780	-160	5	-0.80	665471100	33630	32.44	20100	20150	19690	25900	13960	19940	19788.02	8.31	1048	20593	20266	20023	19696	19453	20145	19575	2193	5960	5000	14350	10	1	35862119	7094	5.53	0.36	12	0.09	3576.00	54525.00	27350	20240226	-27.68	16640	20240805	18.87	20650	-4.21	20250122	18510	6.86	20250116	27350	-27.68	20240226	16640	18.87	20240805	0.82	N	001430	5000	2193 억	2981824	N	N	37	N	N
8	20250124	100120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19730	-210	5	-1.05	334285580	16884	16.29	20100	20150	19690	25900	13960	19940	19798.96	8.31	-614	20593	20266	20023	19696	19453	20145	19575	2193	5960	5000	14350	10	1	35862119	7076	5.52	0.36	12	0.05	3576.00	54525.00	27350	20240226	-27.86	16640	20240805	18.57	20650	-4.46	20250122	18510	6.59	20250116	27350	-27.86	20240226	16640	18.57	20240805	0.82	N	001430	5000	2193 억	2981824	N	N	37	N	N
9	20250124	090121	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	20100	160	2	0.80	1045450	52	0.05	20100	20150	20100	25900	13960	19940	20104.81	8.31	-13	20593	20266	20023	19696	19453	20145	19575	2193	5960	5000	14350	50	1	35862119	7208	5.62	0.37	12	0.00	3576.00	54525.00	27350	20240226	-26.51	16640	20240805	20.79	20650	-2.66	20250122	18510	8.59	20250116	27350	-26.51	20240226	16640	20.79	20240805	0.82	N	001430	5000	2193 억	2981824	N	N	37	N	N
10	20250123	160121	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19940	-210	5	-1.04	2072060050	103519	42.48	20300	20350	19780	26150	14150	20150	20016.36	8.36	-16009	21336	20742	20056	19462	18776	21040	19760	2193	6000	5000	14500	10	1	35862119	7151	5.58	0.37	12	0.29	3576.00	54525.00	27350	20240226	-27.09	16640	20240805	19.83	20650	-3.44	20250122	18510	7.73	20250116	27350	-27.09	20240226	16640	19.83	20240805	0.84	N	001430	5000	2193 억	2996282	N	N	37	N	N
11	20250123	150119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	20000	-150	5	-0.74	1872753290	93579	38.40	20300	20300	19780	26150	14150	20150	20012.52	8.36	-12596	21336	20742	20056	19462	18776	21040	19760	2193	6000	5000	14500	50	1	35862119	7172	5.59	0.37	12	0.26	3576.00	54525.00	27350	20240226	-26.87	16640	20240805	20.19	20650	-3.15	20250122	18510	8.05	20250116	27350	-26.87	20240226	16640	20.19	20240805	0.84	N	001430	5000	2193 억	2996282	N	N	748	N	N
12	20250123	140121	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19940	-210	5	-1.04	1536366140	76860	31.54	20300	20300	19780	26150	14150	20150	19989.13	8.36	-6824	21336	20742	20056	19462	18776	21040	19760	2193	6000	5000	14500	10	1	35862119	7151	5.58	0.37	12	0.21	3576.00	54525.00	27350	20240226	-27.09	16640	20240805	19.83	20650	-3.44	20250122	18510	7.73	20250116	27350	-27.09	20240226	16640	19.83	20240805	0.84	N	001430	5000	2193 억	2996282	N	N	748	N	N
13	20250123	130120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	20050	-100	5	-0.50	1252410150	62627	25.70	20300	20300	19780	26150	14150	20150	19997.90	8.36	-3213	21336	20742	20056	19462	18776	21040	19760	2193	6000	5000	14500	50	1	35862119	7190	5.61	0.37	12	0.17	3576.00	54525.00	27350	20240226	-26.69	16640	20240805	20.49	20650	-2.91	20250122	18510	8.32	20250116	27350	-26.69	20240226	16640	20.49	20240805	0.84	N	001430	5000	2193 억	2996282	N	N	748	N	N
14	20250123	120120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	20050	-100	5	-0.50	1089121770	54480	22.36	20300	20300	19780	26150	14150	20150	19991.19	8.36	-1034	21336	20742	20056	19462	18776	21040	19760	2193	6000	5000	14500	50	1	35862119	7190	5.61	0.37	12	0.15	3576.00	54525.00	27350	20240226	-26.69	16640	20240805	20.49	20650	-2.91	20250122	18510	8.32	20250116	27350	-26.69	20240226	16640	20.49	20240805	0.84	N	001430	5000	2193 억	2996282	N	N	748	N	N
15	20250123	110121	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	20000	-150	5	-0.74	895605920	44862	18.41	20300	20300	19780	26150	14150	20150	19963.53	8.36	2556	21336	20742	20056	19462	18776	21040	19760	2193	6000	5000	14500	50	1	35862119	7172	5.59	0.37	12	0.13	3576.00	54525.00	27350	20240226	-26.87	16640	20240805	20.19	20650	-3.15	20250122	18510	8.05	20250116	27350	-26.87	20240226	16640	20.19	20240805	0.84	N	001430	5000	2193 억	2996282	N	N	748	N	N
16	20250123	100120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19970	-180	5	-0.89	496569020	24812	10.18	20300	20300	19930	26150	14150	20150	20013.21	8.36	5343	21336	20742	20056	19462	18776	21040	19760	2193	6000	5000	14500	10	1	35862119	7162	5.58	0.37	12	0.07	3576.00	54525.00	27350	20240226	-26.98	16640	20240805	20.01	20650	-3.29	20250122	18510	7.89	20250116	27350	-26.98	20240226	16640	20.01	20240805	0.84	N	001430	5000	2193 억	2996282	N	N	748	N	N
17	20250123	090120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	20150	0	3	0.00	39633750	1956	0.80	20300	20300	20150	26150	14150	20150	20263.23	8.36	-964	21336	20742	20056	19462	18776	21040	19760	2193	6000	5000	14500	50	1	35862119	7226	5.63	0.37	12	0.01	3576.00	54525.00	27350	20240226	-26.33	16640	20240805	21.09	20650	-2.42	20250122	18510	8.86	20250116	27350	-26.33	20240226	16640	21.09	20240805	0.84	N	001430	5000	2193 억	2996282	N	N	748	N	N
18	20250122	160120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	20150	770	2	3.97	4882357160	242923	231.38	19510	20650	19370	25150	13570	19380	20098.37	8.20	26839	20146	19762	19456	19072	18766	19610	18920	2193	5770	5000	13950	50	1	35862119	7226	5.63	0.37	12	0.68	3576.00	54525.00	27350	20240226	-26.33	16640	20240805	21.09	20650	-2.42	20250122	18510	8.86	20250116	27350	-26.33	20240226	16640	21.09	20240805	0.84	N	001430	5000	2193 억	2940143	N	N	748	N	N
19	20250122	150120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	20100	720	2	3.72	4726952860	235213	224.03	19510	20650	19370	25150	13570	19380	20096.48	8.20	28746	20146	19762	19456	19072	18766	19610	18920	2193	5770	5000	13950	50	1	35862119	7208	5.62	0.37	12	0.66	3576.00	54525.00	27350	20240226	-26.51	16640	20240805	20.79	20650	-2.66	20250122	18510	8.59	20250116	27350	-26.51	20240226	16640	20.79	20240805	0.84	N	001430	5000	2193 억	2940143	N	N	609	N	N
20	20250122	140119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	20400	1020	2	5.26	4242101810	211275	201.23	19510	20650	19370	25150	13570	19380	20078.58	8.20	40456	20146	19762	19456	19072	18766	19610	18920	2193	5770	5000	13950	50	1	35862119	7316	5.70	0.37	12	0.59	3576.00	54525.00	27350	20240226	-25.41	16640	20240805	22.60	20650	-1.21	20250122	18510	10.21	20250116	27350	-25.41	20240226	16640	22.60	20240805	0.84	N	001430	5000	2193 억	2940143	N	N	609	N	N
21	20250122	130120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	20300	920	2	4.75	3070159610	154068	146.74	19510	20450	19370	25150	13570	19380	19927.30	8.20	25696	20146	19762	19456	19072	18766	19610	18920	2193	5770	5000	13950	50	1	35862119	7280	5.68	0.37	12	0.43	3576.00	54525.00	27350	20240226	-25.78	16640	20240805	22.00	20450	-0.73	20250122	18510	9.67	20250116	27350	-25.78	20240226	16640	22.00	20240805	0.84	N	001430	5000	2193 억	2940143	N	N	609	N	N
22	20250122	120120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	20050	670	2	3.46	1945192060	98483	93.80	19510	20100	19370	25150	13570	19380	19751.55	8.20	27049	20146	19762	19456	19072	18766	19610	18920	2193	5770	5000	13950	50	1	35862119	7190	5.61	0.37	12	0.27	3576.00	54525.00	27350	20240226	-26.69	16640	20240805	20.49	20100	-0.25	20250122	18510	8.32	20250116	27350	-26.69	20240226	16640	20.49	20240805	0.84	N	001430	5000	2193 억	2940143	N	N	609	N	N
23	20250122	110119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19610	230	2	1.19	799941340	40860	38.92	19510	19800	19370	25150	13570	19380	19577.61	8.20	-1477	20146	19762	19456	19072	18766	19610	18920	2193	5770	5000	13950	10	1	35862119	7033	5.48	0.36	12	0.11	3576.00	54525.00	27350	20240226	-28.30	16640	20240805	17.85	19880	-1.36	20250107	18510	5.94	20250116	27350	-28.30	20240226	16640	17.85	20240805	0.84	N	001430	5000	2193 억	2940143	N	N	609	N	N
24	20250122	100120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19620	240	2	1.24	512057990	26230	24.98	19510	19650	19370	25150	13570	19380	19521.84	8.20	-4629	20146	19762	19456	19072	18766	19610	18920	2193	5770	5000	13950	10	1	35862119	7036	5.49	0.36	12	0.07	3576.00	54525.00	27350	20240226	-28.26	16640	20240805	17.91	19880	-1.31	20250107	18510	6.00	20250116	27350	-28.26	20240226	16640	17.91	20240805	0.84	N	001430	5000	2193 억	2940143	N	N	609	N	N
25	20250122	090120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19570	190	2	0.98	38169940	1955	1.86	19510	19570	19500	25150	13570	19380	19524.27	8.20	-81	20146	19762	19456	19072	18766	19610	18920	2193	5770	5000	13950	10	1	35862119	7018	5.47	0.36	12	0.01	3576.00	54525.00	27350	20240226	-28.45	16640	20240805	17.61	19880	-1.56	20250107	18510	5.73	20250116	27350	-28.45	20240226	16640	17.61	20240805	0.84	N	001430	5000	2193 억	2940143	N	N	609	N	N
26	20250121	160120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19380	150	2	0.78	2032633420	104338	141.00	19430	19840	19150	24950	13470	19230	19481.55	8.19	-973	19810	19520	19160	18870	18510	19665	19015	2193	5720	5000	13840	10	1	35862119	6950	5.42	0.36	12	0.29	3576.00	54525.00	27350	20240226	-29.14	16640	20240805	16.47	19880	-2.52	20250107	18510	4.70	20250116	27350	-29.14	20240226	16640	16.47	20240805	0.84	N	001430	5000	2193 억	2938346	N	N	609	N	N
27	20250121	150120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19370	140	2	0.73	1920423960	98547	133.17	19430	19840	19150	24950	13470	19230	19487.39	8.19	-364	19810	19520	19160	18870	18510	19665	19015	2193	5720	5000	13840	10	1	35862119	6946	5.42	0.36	12	0.27	3576.00	54525.00	27350	20240226	-29.18	16640	20240805	16.41	19880	-2.57	20250107	18510	4.65	20250116	27350	-29.18	20240226	16640	16.41	20240805	0.84	N	001430	5000	2193 억	2938346	N	N	188	N	N
28	20250121	140120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19270	40	2	0.21	1781183420	91333	123.42	19430	19840	19150	24950	13470	19230	19502.08	8.19	-2867	19810	19520	19160	18870	18510	19665	19015	2193	5720	5000	13840	10	1	35862119	6911	5.39	0.35	12	0.25	3576.00	54525.00	27350	20240226	-29.54	16640	20240805	15.81	19880	-3.07	20250107	18510	4.11	20250116	27350	-29.54	20240226	16640	15.81	20240805	0.84	N	001430	5000	2193 억	2938346	N	N	188	N	N
29	20250121	130119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19390	160	2	0.83	1621698130	83092	112.29	19430	19840	19150	24950	13470	19230	19516.90	8.19	-1296	19810	19520	19160	18870	18510	19665	19015	2193	5720	5000	13840	10	1	35862119	6954	5.42	0.36	12	0.23	3576.00	54525.00	27350	20240226	-29.10	16640	20240805	16.53	19880	-2.46	20250107	18510	4.75	20250116	27350	-29.10	20240226	16640	16.53	20240805	0.84	N	001430	5000	2193 억	2938346	N	N	188	N	N
30	20250121	120120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19350	120	2	0.62	1508945980	77296	104.46	19430	19840	19150	24950	13470	19230	19521.66	8.19	675	19810	19520	19160	18870	18510	19665	19015	2193	5720	5000	13840	10	1	35862119	6939	5.41	0.35	12	0.22	3576.00	54525.00	27350	20240226	-29.25	16640	20240805	16.29	19880	-2.67	20250107	18510	4.54	20250116	27350	-29.25	20240226	16640	16.29	20240805	0.84	N	001430	5000	2193 억	2938346	N	N	188	N	N
31	20250121	110119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19250	20	2	0.10	1379489280	70573	95.37	19430	19840	19150	24950	13470	19230	19546.98	8.19	1064	19810	19520	19160	18870	18510	19665	19015	2193	5720	5000	13840	10	1	35862119	6903	5.38	0.35	12	0.20	3576.00	54525.00	27350	20240226	-29.62	16640	20240805	15.69	19880	-3.17	20250107	18510	4.00	20250116	27350	-29.62	20240226	16640	15.69	20240805	0.84	N	001430	5000	2193 억	2938346	N	N	188	N	N
32	20250121	100117	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19260	30	2	0.16	1214913740	62007	83.79	19430	19840	19260	24950	13470	19230	19593.17	8.19	3563	19810	19520	19160	18870	18510	19665	19015	2193	5720	5000	13840	10	1	35862119	6907	5.39	0.35	12	0.17	3576.00	54525.00	27350	20240226	-29.58	16640	20240805	15.75	19880	-3.12	20250107	18510	4.05	20250116	27350	-29.58	20240226	16640	15.75	20240805	0.84	N	001430	5000	2193 억	2938346	N	N	188	N	N
33	20250121	090120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19510	280	2	1.46	109172540	5615	7.59	19430	19530	19370	24950	13470	19230	19443.02	8.19	1686	19810	19520	19160	18870	18510	19665	19015	2193	5720	5000	13840	10	1	35862119	6997	5.46	0.36	12	0.02	3576.00	54525.00	27350	20240226	-28.67	16640	20240805	17.25	19880	-1.86	20250107	18510	5.40	20250116	27350	-28.67	20240226	16640	17.25	20240805	0.84	N	001430	5000	2193 억	2938346	N	N	188	N	N
34	20250120	160119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19230	520	2	2.78	1414413210	73638	123.20	18800	19450	18800	24300	13100	18710	19207.61	8.18	5523	19103	18906	18713	18516	18323	19005	18615	2193	5590	5000	13470	10	1	35862119	6896	5.38	0.35	12	0.21	3576.00	54525.00	27350	20240226	-29.69	16640	20240805	15.56	19880	-3.27	20250107	18510	3.89	20250116	27350	-29.69	20240226	16640	15.56	20240805	0.83	N	001430	5000	2193 억	2935165	N	N	188	N	N
35	20250120	150120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19230	520	2	2.78	1317732470	68610	114.79	18800	19450	18800	24300	13100	18710	19206.13	8.18	6218	19103	18906	18713	18516	18323	19005	18615	2193	5590	5000	13470	10	1	35862119	6896	5.38	0.35	12	0.19	3576.00	54525.00	27350	20240226	-29.69	16640	20240805	15.56	19880	-3.27	20250107	18510	3.89	20250116	27350	-29.69	20240226	16640	15.56	20240805	0.83	N	001430	5000	2193 억	2935165	N	N	119	N	N
36	20250120	140120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19170	460	2	2.46	1110189900	57801	96.70	18800	19450	18800	24300	13100	18710	19207.11	8.18	5611	19103	18906	18713	18516	18323	19005	18615	2193	5590	5000	13470	10	1	35862119	6875	5.36	0.35	12	0.16	3576.00	54525.00	27350	20240226	-29.91	16640	20240805	15.20	19880	-3.57	20250107	18510	3.57	20250116	27350	-29.91	20240226	16640	15.20	20240805	0.83	N	001430	5000	2193 억	2935165	N	N	119	N	N
37	20250120	130119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19190	480	2	2.57	1025268560	53377	89.30	18800	19450	18800	24300	13100	18710	19208.06	8.18	4873	19103	18906	18713	18516	18323	19005	18615	2193	5590	5000	13470	10	1	35862119	6882	5.37	0.35	12	0.15	3576.00	54525.00	27350	20240226	-29.84	16640	20240805	15.32	19880	-3.47	20250107	18510	3.67	20250116	27350	-29.84	20240226	16640	15.32	20240805	0.83	N	001430	5000	2193 억	2935165	N	N	119	N	N
38	20250120	120120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19100	390	2	2.08	976787380	50845	85.07	18800	19450	18800	24300	13100	18710	19211.08	8.18	5158	19103	18906	18713	18516	18323	19005	18615	2193	5590	5000	13470	10	1	35862119	6850	5.34	0.35	12	0.14	3576.00	54525.00	27350	20240226	-30.16	16640	20240805	14.78	19880	-3.92	20250107	18510	3.19	20250116	27350	-30.16	20240226	16640	14.78	20240805	0.83	N	001430	5000	2193 억	2935165	N	N	119	N	N
39	20250120	110119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19170	460	2	2.46	887223620	46165	77.24	18800	19450	18800	24300	13100	18710	19218.53	8.18	6402	19103	18906	18713	18516	18323	19005	18615	2193	5590	5000	13470	10	1	35862119	6875	5.36	0.35	12	0.13	3576.00	54525.00	27350	20240226	-29.91	16640	20240805	15.20	19880	-3.57	20250107	18510	3.57	20250116	27350	-29.91	20240226	16640	15.20	20240805	0.83	N	001430	5000	2193 억	2935165	N	N	119	N	N
40	20250120	100120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19280	570	2	3.05	744139630	38705	64.76	18800	19450	18800	24300	13100	18710	19225.93	8.18	8309	19103	18906	18713	18516	18323	19005	18615	2193	5590	5000	13470	10	1	35862119	6914	5.39	0.35	12	0.11	3576.00	54525.00	27350	20240226	-29.51	16640	20240805	15.87	19880	-3.02	20250107	18510	4.16	20250116	27350	-29.51	20240226	16640	15.87	20240805	0.83	N	001430	5000	2193 억	2935165	N	N	119	N	N
41	20250120	090119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18800	90	2	0.48	2556800	136	0.23	18800	18800	18800	24300	13100	18710	18800.00	8.18	-23	19103	18906	18713	18516	18323	19005	18615	2193	5590	5000	13470	10	1	35862119	6742	5.26	0.34	12	0.00	3576.00	54525.00	27350	20240226	-31.26	16640	20240805	12.98	19880	-5.43	20250107	18510	1.57	20250116	27350	-31.26	20240226	16640	12.98	20240805	0.83	N	001430	5000	2193 억	2935165	N	N	119	N	N
42	20250117	160119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18710	70	2	0.38	1122020320	59768	65.90	18640	18910	18520	24200	13050	18640	18772.93	8.19	10222	19060	18850	18680	18470	18300	18765	18385	2193	5560	5000	13420	10	1	35862119	6710	5.23	0.34	12	0.17	3576.00	54525.00	27350	20240226	-31.59	16640	20240805	12.44	19880	-5.89	20250107	18510	1.08	20250116	27350	-31.59	20240226	16640	12.44	20240805	0.83	N	001430	5000	2193 억	2936120	N	N	119	N	N
43	20250117	150119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18740	100	2	0.54	994219240	52935	58.37	18640	18910	18520	24200	13050	18640	18781.89	8.19	8739	19060	18850	18680	18470	18300	18765	18385	2193	5560	5000	13420	10	1	35862119	6721	5.24	0.34	12	0.15	3576.00	54525.00	27350	20240226	-31.48	16640	20240805	12.62	19880	-5.73	20250107	18510	1.24	20250116	27350	-31.48	20240226	16640	12.62	20240805	0.83	N	001430	5000	2193 억	2936120	N	N	89	N	N
44	20250117	140120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18770	130	2	0.70	900102160	47911	52.83	18640	18910	18520	24200	13050	18640	18786.96	8.19	8971	19060	18850	18680	18470	18300	18765	18385	2193	5560	5000	13420	10	1	35862119	6731	5.25	0.34	12	0.13	3576.00	54525.00	27350	20240226	-31.37	16640	20240805	12.80	19880	-5.58	20250107	18510	1.40	20250116	27350	-31.37	20240226	16640	12.80	20240805	0.83	N	001430	5000	2193 억	2936120	N	N	89	N	N
45	20250117	130120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18810	170	2	0.91	767842810	40863	45.06	18640	18910	18520	24200	13050	18640	18790.66	8.19	9517	19060	18850	18680	18470	18300	18765	18385	2193	5560	5000	13420	10	1	35862119	6746	5.26	0.34	12	0.11	3576.00	54525.00	27350	20240226	-31.22	16640	20240805	13.04	19880	-5.38	20250107	18510	1.62	20250116	27350	-31.22	20240226	16640	13.04	20240805	0.83	N	001430	5000	2193 억	2936120	N	N	89	N	N
46	20250117	120120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18870	230	2	1.23	630551000	33559	37.00	18640	18910	18520	24200	13050	18640	18789.33	8.19	9175	19060	18850	18680	18470	18300	18765	18385	2193	5560	5000	13420	10	1	35862119	6767	5.28	0.35	12	0.09	3576.00	54525.00	27350	20240226	-31.01	16640	20240805	13.40	19880	-5.08	20250107	18510	1.94	20250116	27350	-31.01	20240226	16640	13.40	20240805	0.83	N	001430	5000	2193 억	2936120	N	N	89	N	N
47	20250117	110120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18850	210	2	1.13	406118400	21669	23.89	18640	18900	18520	24200	13050	18640	18741.91	8.19	7235	19060	18850	18680	18470	18300	18765	18385	2193	5560	5000	13420	10	1	35862119	6760	5.27	0.35	12	0.06	3576.00	54525.00	27350	20240226	-31.08	16640	20240805	13.28	19880	-5.18	20250107	18510	1.84	20250116	27350	-31.08	20240226	16640	13.28	20240805	0.83	N	001430	5000	2193 억	2936120	N	N	89	N	N
48	20250117	100119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18710	70	2	0.38	166748800	8950	9.87	18640	18790	18520	24200	13050	18640	18631.15	8.19	1708	19060	18850	18680	18470	18300	18765	18385	2193	5560	5000	13420	10	1	35862119	6710	5.23	0.34	12	0.02	3576.00	54525.00	27350	20240226	-31.59	16640	20240805	12.44	19880	-5.89	20250107	18510	1.08	20250116	27350	-31.59	20240226	16640	12.44	20240805	0.83	N	001430	5000	2193 억	2936120	N	N	89	N	N
49	20250117	090119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18680	40	2	0.21	6805350	365	0.40	18640	18700	18580	24200	13050	18640	18644.79	8.19	-150	19060	18850	18680	18470	18300	18765	18385	2193	5560	5000	13420	10	1	35862119	6699	5.22	0.34	12	0.00	3576.00	54525.00	27350	20240226	-31.70	16640	20240805	12.26	19880	-6.04	20250107	18510	0.92	20250116	27350	-31.70	20240226	16640	12.26	20240805	0.83	N	001430	5000	2193 억	2936120	N	N	89	N	N
50	20250116	160119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18640	10	2	0.05	1681885000	90421	124.49	18720	18890	18510	24200	13050	18630	18600.58	8.19	-9341	19056	18842	18686	18472	18316	18765	18395	2193	5570	5000	13410	10	1	35862119	6685	5.21	0.34	12	0.25	3576.00	54525.00	27350	20240226	-31.85	16640	20240805	12.02	19880	-6.24	20250107	18510	0.70	20250116	27350	-31.85	20240226	16640	12.02	20240805	0.83	N	001430	5000	2193 억	2935359	N	N	89	N	N
51	20250116	150117	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18560	-70	5	-0.38	1574029560	84629	116.51	18720	18890	18510	24200	13050	18630	18599.17	8.19	-10635	19056	18842	18686	18472	18316	18765	18395	2193	5570	5000	13410	10	1	35862119	6656	5.19	0.34	12	0.24	3576.00	54525.00	27350	20240226	-32.14	16640	20240805	11.54	19880	-6.64	20250107	18510	0.27	20250116	27350	-32.14	20240226	16640	11.54	20240805	0.83	N	001430	5000	2193 억	2935359	N	N	210	N	N
52	20250116	140119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18570	-60	5	-0.32	1396453370	75054	103.33	18720	18890	18510	24200	13050	18630	18605.98	8.19	-9198	19056	18842	18686	18472	18316	18765	18395	2193	5570	5000	13410	10	1	35862119	6660	5.19	0.34	12	0.21	3576.00	54525.00	27350	20240226	-32.10	16640	20240805	11.60	19880	-6.59	20250107	18510	0.32	20250116	27350	-32.10	20240226	16640	11.60	20240805	0.83	N	001430	5000	2193 억	2935359	N	N	210	N	N
53	20250116	130120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18580	-50	5	-0.27	1126951230	60554	83.37	18720	18890	18510	24200	13050	18630	18610.68	8.19	-14684	19056	18842	18686	18472	18316	18765	18395	2193	5570	5000	13410	10	1	35862119	6663	5.20	0.34	12	0.17	3576.00	54525.00	27350	20240226	-32.07	16640	20240805	11.66	19880	-6.54	20250107	18510	0.38	20250116	27350	-32.07	20240226	16640	11.66	20240805	0.83	N	001430	5000	2193 억	2935359	N	N	210	N	N
54	20250116	120119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18540	-90	5	-0.48	838075440	45008	61.96	18720	18890	18510	24200	13050	18630	18620.59	8.19	-11038	19056	18842	18686	18472	18316	18765	18395	2193	5570	5000	13410	10	1	35862119	6649	5.18	0.34	12	0.13	3576.00	54525.00	27350	20240226	-32.21	16640	20240805	11.42	19880	-6.74	20250107	18510	0.16	20250116	27350	-32.21	20240226	16640	11.42	20240805	0.83	N	001430	5000	2193 억	2935359	N	N	210	N	N
55	20250116	110120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18580	-50	5	-0.27	610167610	32736	45.07	18720	18890	18510	24200	13050	18630	18639.04	8.19	-11357	19056	18842	18686	18472	18316	18765	18395	2193	5570	5000	13410	10	1	35862119	6663	5.20	0.34	12	0.09	3576.00	54525.00	27350	20240226	-32.07	16640	20240805	11.66	19880	-6.54	20250107	18510	0.38	20250116	27350	-32.07	20240226	16640	11.66	20240805	0.83	N	001430	5000	2193 억	2935359	N	N	210	N	N
56	20250116	100119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18650	20	2	0.11	278529040	14878	20.48	18720	18890	18630	24200	13050	18630	18720.87	8.19	-3295	19056	18842	18686	18472	18316	18765	18395	2193	5570	5000	13410	10	1	35862119	6688	5.22	0.34	12	0.04	3576.00	54525.00	27350	20240226	-31.81	16640	20240805	12.08	19880	-6.19	20250107	18530	0.65	20250115	27350	-31.81	20240226	16640	12.08	20240805	0.83	N	001430	5000	2193 억	2935359	N	N	210	N	N
57	20250116	090119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18820	190	2	1.02	14735810	784	1.08	18720	18880	18720	24200	13050	18630	18795.68	8.19	691	19056	18842	18686	18472	18316	18765	18395	2193	5570	5000	13410	10	1	35862119	6749	5.26	0.35	12	0.00	3576.00	54525.00	27350	20240226	-31.19	16640	20240805	13.10	19880	-5.33	20250107	18530	1.57	20250115	27350	-31.19	20240226	16640	13.10	20240805	0.83	N	001430	5000	2193 억	2935359	N	N	210	N	N
58	20250115	160119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18630	-210	5	-1.11	1351699320	72460	149.91	18890	18900	18530	24450	13190	18840	18654.40	8.25	-16622	19233	19036	18883	18686	18533	18960	18610	2193	5610	5000	13560	10	1	35862119	6681	5.21	0.34	12	0.20	3576.00	54525.00	27350	20240226	-31.88	16640	20240805	11.96	19880	-6.29	20250107	18530	0.54	20250115	27350	-31.88	20240226	16640	11.96	20240805	0.80	N	001430	5000	2193 억	2958384	N	N	210	N	N
59	20250115	150120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18730	-110	5	-0.58	1275313180	68372	141.45	18890	18900	18530	24450	13190	18840	18652.54	8.25	-15360	19233	19036	18883	18686	18533	18960	18610	2193	5610	5000	13560	10	1	35862119	6717	5.24	0.34	12	0.19	3576.00	54525.00	27350	20240226	-31.52	16640	20240805	12.56	19880	-5.78	20250107	18530	1.08	20250115	27350	-31.52	20240226	16640	12.56	20240805	0.80	N	001430	5000	2193 억	2958384	N	N	827	N	N
60	20250115	140120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18530	-310	5	-1.65	923046000	49546	102.51	18890	18900	18530	24450	13190	18840	18630.04	8.25	-20205	19233	19036	18883	18686	18533	18960	18610	2193	5610	5000	13560	10	1	35862119	6645	5.18	0.34	12	0.14	3576.00	54525.00	27350	20240226	-32.25	16640	20240805	11.36	19880	-6.79	20250107	18530	0.00	20250115	27350	-32.25	20240226	16640	11.36	20240805	0.80	N	001430	5000	2193 억	2958384	N	N	827	N	N
61	20250115	130119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18570	-270	5	-1.43	762780340	40907	84.63	18890	18900	18530	24450	13190	18840	18646.65	8.25	-19396	19233	19036	18883	18686	18533	18960	18610	2193	5610	5000	13560	10	1	35862119	6660	5.19	0.34	12	0.11	3576.00	54525.00	27350	20240226	-32.10	16640	20240805	11.60	19880	-6.59	20250107	18530	0.22	20250115	27350	-32.10	20240226	16640	11.60	20240805	0.80	N	001430	5000	2193 억	2958384	N	N	827	N	N
62	20250115	120120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18560	-280	5	-1.49	657530160	35233	72.89	18890	18900	18550	24450	13190	18840	18662.29	8.25	-18962	19233	19036	18883	18686	18533	18960	18610	2193	5610	5000	13560	10	1	35862119	6656	5.19	0.34	12	0.10	3576.00	54525.00	27350	20240226	-32.14	16640	20240805	11.54	19880	-6.64	20250107	18540	0.11	20250113	27350	-32.14	20240226	16640	11.54	20240805	0.80	N	001430	5000	2193 억	2958384	N	N	827	N	N
63	20250115	110120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18640	-200	5	-1.06	382063140	20426	42.26	18890	18900	18620	24450	13190	18840	18704.68	8.25	-9675	19233	19036	18883	18686	18533	18960	18610	2193	5610	5000	13560	10	1	35862119	6685	5.21	0.34	12	0.06	3576.00	54525.00	27350	20240226	-31.85	16640	20240805	12.02	19880	-6.24	20250107	18540	0.54	20250113	27350	-31.85	20240226	16640	12.02	20240805	0.80	N	001430	5000	2193 억	2958384	N	N	827	N	N
64	20250115	100119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18700	-140	5	-0.74	209598370	11178	23.13	18890	18900	18670	24450	13190	18840	18750.89	8.25	-3806	19233	19036	18883	18686	18533	18960	18610	2193	5610	5000	13560	10	1	35862119	6706	5.23	0.34	12	0.03	3576.00	54525.00	27350	20240226	-31.63	16640	20240805	12.38	19880	-5.94	20250107	18540	0.86	20250113	27350	-31.63	20240226	16640	12.38	20240805	0.80	N	001430	5000	2193 억	2958384	N	N	827	N	N
65	20250115	090120	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18850	10	2	0.05	2510890	133	0.28	18890	18890	18840	24450	13190	18840	18882.03	8.25	-21	19233	19036	18883	18686	18533	18960	18610	2193	5610	5000	13560	10	1	35862119	6760	5.27	0.35	12	0.00	3576.00	54525.00	27350	20240226	-31.08	16640	20240805	13.28	19880	-5.18	20250107	18540	1.67	20250113	27350	-31.08	20240226	16640	13.28	20240805	0.80	N	001430	5000	2193 억	2958384	N	N	827	N	N
66	20250114	160119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18840	-50	5	-0.26	896834000	47714	58.25	18890	19080	18730	24550	13230	18890	18796.02	8.26	-9604	19310	19100	18820	18610	18330	18960	18470	2193	5660	5000	13600	10	1	35862119	6756	5.27	0.35	12	0.13	3576.00	54525.00	27350	20240226	-31.12	16640	20240805	13.22	19880	-5.23	20250107	18540	1.62	20250113	27350	-31.12	20240226	16640	13.22	20240805	0.80	N	001430	5000	2193 억	2963099	N	N	827	N	N
67	20250114	150119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18790	-100	5	-0.53	840329300	44708	54.58	18890	19080	18730	24550	13230	18890	18795.95	8.26	-9362	19310	19100	18820	18610	18330	18960	18470	2193	5660	5000	13600	10	1	35862119	6738	5.25	0.34	12	0.12	3576.00	54525.00	27350	20240226	-31.30	16640	20240805	12.92	19880	-5.48	20250107	18540	1.35	20250113	27350	-31.30	20240226	16640	12.92	20240805	0.80	N	001430	5000	2193 억	2963099	N	N	391	N	N
68	20250114	140119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18800	-90	5	-0.48	757244010	40285	49.18	18890	19080	18730	24550	13230	18890	18797.17	8.26	-7823	19310	19100	18820	18610	18330	18960	18470	2193	5660	5000	13600	10	1	35862119	6742	5.26	0.34	12	0.11	3576.00	54525.00	27350	20240226	-31.26	16640	20240805	12.98	19880	-5.43	20250107	18540	1.40	20250113	27350	-31.26	20240226	16640	12.98	20240805	0.80	N	001430	5000	2193 억	2963099	N	N	391	N	N
69	20250114	130119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18790	-100	5	-0.53	685175740	36454	44.50	18890	19080	18730	24550	13230	18890	18795.63	8.26	-9220	19310	19100	18820	18610	18330	18960	18470	2193	5660	5000	13600	10	1	35862119	6738	5.25	0.34	12	0.10	3576.00	54525.00	27350	20240226	-31.30	16640	20240805	12.92	19880	-5.48	20250107	18540	1.35	20250113	27350	-31.30	20240226	16640	12.92	20240805	0.80	N	001430	5000	2193 억	2963099	N	N	391	N	N
70	20250114	120119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18760	-130	5	-0.69	617481290	32855	40.11	18890	19080	18730	24550	13230	18890	18794.13	8.26	-9928	19310	19100	18820	18610	18330	18960	18470	2193	5660	5000	13600	10	1	35862119	6728	5.25	0.34	12	0.09	3576.00	54525.00	27350	20240226	-31.41	16640	20240805	12.74	19880	-5.63	20250107	18540	1.19	20250113	27350	-31.41	20240226	16640	12.74	20240805	0.80	N	001430	5000	2193 억	2963099	N	N	391	N	N
71	20250114	110119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18750	-140	5	-0.74	532235800	28311	34.56	18890	19080	18730	24550	13230	18890	18799.61	8.26	-10140	19310	19100	18820	18610	18330	18960	18470	2193	5660	5000	13600	10	1	35862119	6724	5.24	0.34	12	0.08	3576.00	54525.00	27350	20240226	-31.44	16640	20240805	12.68	19880	-5.68	20250107	18540	1.13	20250113	27350	-31.44	20240226	16640	12.68	20240805	0.80	N	001430	5000	2193 억	2963099	N	N	391	N	N
72	20250114	100119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18790	-100	5	-0.53	143510110	7624	9.31	18890	18950	18770	24550	13230	18890	18823.47	8.26	-1404	19310	19100	18820	18610	18330	18960	18470	2193	5660	5000	13600	10	1	35862119	6738	5.25	0.34	12	0.02	3576.00	54525.00	27350	20240226	-31.30	16640	20240805	12.92	19880	-5.48	20250107	18540	1.35	20250113	27350	-31.30	20240226	16640	12.92	20240805	0.80	N	001430	5000	2193 억	2963099	N	N	391	N	N
73	20250114	090119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18840	-50	5	-0.26	29800900	1580	1.93	18890	18900	18790	24550	13230	18890	18861.33	8.26	-264	19310	19100	18820	18610	18330	18960	18470	2193	5660	5000	13600	10	1	35862119	6756	5.27	0.35	12	0.00	3576.00	54525.00	27350	20240226	-31.12	16640	20240805	13.22	19880	-5.23	20250107	18540	1.62	20250113	27350	-31.12	20240226	16640	13.22	20240805	0.80	N	001430	5000	2193 억	2963099	N	N	391	N	N
74	20250113	160119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18890	-110	5	-0.58	1534782470	81897	106.35	19000	19030	18540	24700	13300	19000	18739.29	8.34	-23933	19406	19202	19076	18872	18746	19165	18835	2193	5700	5000	13680	10	1	35862119	6774	5.28	0.35	12	0.23	3576.00	54525.00	27350	20240226	-30.93	16640	20240805	13.52	19880	-4.98	20250107	18540	1.89	20250113	27350	-30.93	20240226	16640	13.52	20240805	0.78	N	001430	5000	2193 억	2990929	N	N	391	N	N
75	20250113	150119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18780	-220	5	-1.16	1384984850	73940	96.01	19000	19030	18540	24700	13300	19000	18731.13	8.34	-22220	19406	19202	19076	18872	18746	19165	18835	2193	5700	5000	13680	10	1	35862119	6735	5.25	0.34	12	0.21	3576.00	54525.00	27350	20240226	-31.33	16640	20240805	12.86	19880	-5.53	20250107	18540	1.29	20250113	27350	-31.33	20240226	16640	12.86	20240805	0.78	N	001430	5000	2193 억	2990929	N	N	732	N	N
76	20250113	140119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18820	-180	5	-0.95	1204260560	64308	83.51	19000	19030	18540	24700	13300	19000	18726.37	8.34	-21695	19406	19202	19076	18872	18746	19165	18835	2193	5700	5000	13680	10	1	35862119	6749	5.26	0.35	12	0.18	3576.00	54525.00	27350	20240226	-31.19	16640	20240805	13.10	19880	-5.33	20250107	18540	1.51	20250113	27350	-31.19	20240226	16640	13.10	20240805	0.78	N	001430	5000	2193 억	2990929	N	N	732	N	N
77	20250113	130118	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18820	-180	5	-0.95	1123598680	60024	77.94	19000	19030	18540	24700	13300	19000	18719.07	8.34	-21601	19406	19202	19076	18872	18746	19165	18835	2193	5700	5000	13680	10	1	35862119	6749	5.26	0.35	12	0.17	3576.00	54525.00	27350	20240226	-31.19	16640	20240805	13.10	19880	-5.33	20250107	18540	1.51	20250113	27350	-31.19	20240226	16640	13.10	20240805	0.78	N	001430	5000	2193 억	2990929	N	N	732	N	N
78	20250113	120118	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18740	-260	5	-1.37	1055703300	56405	73.24	19000	19030	18540	24700	13300	19000	18716.39	8.34	-21034	19406	19202	19076	18872	18746	19165	18835	2193	5700	5000	13680	10	1	35862119	6721	5.24	0.34	12	0.16	3576.00	54525.00	27350	20240226	-31.48	16640	20240805	12.62	19880	-5.73	20250107	18540	1.08	20250113	27350	-31.48	20240226	16640	12.62	20240805	0.78	N	001430	5000	2193 억	2990929	N	N	732	N	N
79	20250113	110119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18730	-270	5	-1.42	913307660	48798	63.37	19000	19030	18540	24700	13300	19000	18715.98	8.34	-20401	19406	19202	19076	18872	18746	19165	18835	2193	5700	5000	13680	10	1	35862119	6717	5.24	0.34	12	0.14	3576.00	54525.00	27350	20240226	-31.52	16640	20240805	12.56	19880	-5.78	20250107	18540	1.02	20250113	27350	-31.52	20240226	16640	12.56	20240805	0.78	N	001430	5000	2193 억	2990929	N	N	732	N	N
80	20250113	100118	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18750	-250	5	-1.32	772349340	41271	53.59	19000	19030	18540	24700	13300	19000	18713.97	8.34	-17481	19406	19202	19076	18872	18746	19165	18835	2193	5700	5000	13680	10	1	35862119	6724	5.24	0.34	12	0.12	3576.00	54525.00	27350	20240226	-31.44	16640	20240805	12.68	19880	-5.68	20250107	18540	1.13	20250113	27350	-31.44	20240226	16640	12.68	20240805	0.78	N	001430	5000	2193 억	2990929	N	N	732	N	N
81	20250113	090119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19030	30	2	0.16	20023180	1055	1.37	19000	19030	18900	24700	13300	19000	18978.96	8.34	-494	19406	19202	19076	18872	18746	19165	18835	2193	5700	5000	13680	10	1	35862119	6825	5.32	0.35	12	0.00	3576.00	54525.00	27350	20240226	-30.42	16640	20240805	14.36	19880	-4.28	20250107	18900	0.69	20250113	27350	-30.42	20240226	16640	14.36	20240805	0.78	N	001430	5000	2193 억	2990929	N	N	732	N	N
82	20250110	160118	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19000	10	2	0.05	1462971900	76851	68.80	19000	19280	18950	24650	13300	18990	19036.47	8.34	-1065	19816	19402	19186	18772	18556	19295	18665	2193	5660	5000	13670	10	1	35862119	6814	5.31	0.35	12	0.21	3576.00	54525.00	27350	20240226	-30.53	16640	20240805	14.18	19880	-4.43	20250107	18940	0.32	20250106	27350	-30.53	20240226	16640	14.18	20240805	0.77	N	001430	5000	2193 억	2989139	N	N	732	N	N
83	20250110	150118	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19010	20	2	0.11	1351455260	70984	63.55	19000	19280	18950	24650	13300	18990	19038.87	8.34	42	19816	19402	19186	18772	18556	19295	18665	2193	5660	5000	13670	10	1	35862119	6817	5.32	0.35	12	0.20	3576.00	54525.00	27350	20240226	-30.49	16640	20240805	14.24	19880	-4.38	20250107	18940	0.37	20250106	27350	-30.49	20240226	16640	14.24	20240805	0.77	N	001430	5000	2193 억	2989139	N	N	324	N	N
84	20250110	140118	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19070	80	2	0.42	1185565260	62278	55.75	19000	19280	18950	24650	13300	18990	19036.66	8.34	168	19816	19402	19186	18772	18556	19295	18665	2193	5660	5000	13670	10	1	35862119	6839	5.33	0.35	12	0.17	3576.00	54525.00	27350	20240226	-30.27	16640	20240805	14.60	19880	-4.07	20250107	18940	0.69	20250106	27350	-30.27	20240226	16640	14.60	20240805	0.77	N	001430	5000	2193 억	2989139	N	N	324	N	N
85	20250110	130118	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19090	100	2	0.53	1037795480	54532	48.82	19000	19280	18950	24650	13300	18990	19030.94	8.34	-1496	19816	19402	19186	18772	18556	19295	18665	2193	5660	5000	13670	10	1	35862119	6846	5.34	0.35	12	0.15	3576.00	54525.00	27350	20240226	-30.20	16640	20240805	14.72	19880	-3.97	20250107	18940	0.79	20250106	27350	-30.20	20240226	16640	14.72	20240805	0.77	N	001430	5000	2193 억	2989139	N	N	324	N	N
86	20250110	120118	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18990	0	3	0.00	851897200	44779	40.09	19000	19280	18950	24650	13300	18990	19024.48	8.34	-3801	19816	19402	19186	18772	18556	19295	18665	2193	5660	5000	13670	10	1	35862119	6810	5.31	0.35	12	0.12	3576.00	54525.00	27350	20240226	-30.57	16640	20240805	14.12	19880	-4.48	20250107	18940	0.26	20250106	27350	-30.57	20240226	16640	14.12	20240805	0.77	N	001430	5000	2193 억	2989139	N	N	324	N	N
87	20250110	110117	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18970	-20	5	-0.11	653502180	34323	30.73	19000	19280	18950	24650	13300	18990	19039.77	8.34	-3436	19816	19402	19186	18772	18556	19295	18665	2193	5660	5000	13670	10	1	35862119	6803	5.30	0.35	12	0.10	3576.00	54525.00	27350	20240226	-30.64	16640	20240805	14.00	19880	-4.58	20250107	18940	0.16	20250106	27350	-30.64	20240226	16640	14.00	20240805	0.77	N	001430	5000	2193 억	2989139	N	N	324	N	N
88	20250110	100119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18990	0	3	0.00	378069540	19825	17.75	19000	19280	18950	24650	13300	18990	19070.34	8.34	507	19816	19402	19186	18772	18556	19295	18665	2193	5660	5000	13670	10	1	35862119	6810	5.31	0.35	12	0.06	3576.00	54525.00	27350	20240226	-30.57	16640	20240805	14.12	19880	-4.48	20250107	18940	0.26	20250106	27350	-30.57	20240226	16640	14.12	20240805	0.77	N	001430	5000	2193 억	2989139	N	N	324	N	N
89	20250110	090118	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19050	60	2	0.32	15947940	838	0.75	19000	19090	19000	24650	13300	18990	19030.95	8.34	-45	19816	19402	19186	18772	18556	19295	18665	2193	5660	5000	13670	10	1	35862119	6832	5.33	0.35	12	0.00	3576.00	54525.00	27350	20240226	-30.35	16640	20240805	14.48	19880	-4.18	20250107	18940	0.58	20250106	27350	-30.35	20240226	16640	14.48	20240805	0.77	N	001430	5000	2193 억	2989139	N	N	324	N	N
90	20250109	160118	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18990	-50	5	-0.26	2124017330	111137	96.42	19030	19600	18970	24750	13330	19040	19111.72	8.36	-4154	19326	19182	19106	18962	18886	19145	18925	2193	5710	5000	13700	10	1	35862119	6810	5.31	0.35	12	0.31	3576.00	54525.00	27350	20240226	-30.57	16640	20240805	14.12	19880	-4.48	20250107	18940	0.26	20250106	27350	-30.57	20240226	16640	14.12	20240805	0.76	N	001430	5000	2193 억	2997905	N	N	324	N	N
91	20250109	150118	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19050	10	2	0.05	1503892910	78494	68.10	19030	19600	18970	24750	13330	19040	19159.37	8.36	-8808	19326	19182	19106	18962	18886	19145	18925	2193	5710	5000	13700	10	1	35862119	6832	5.33	0.35	12	0.22	3576.00	54525.00	27350	20240226	-30.35	16640	20240805	14.48	19880	-4.18	20250107	18940	0.58	20250106	27350	-30.35	20240226	16640	14.48	20240805	0.76	N	001430	5000	2193 억	2997905	N	N	794	N	N
92	20250109	140119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19060	20	2	0.11	1364798360	71192	61.76	19030	19600	18970	24750	13330	19040	19170.71	8.36	-6992	19326	19182	19106	18962	18886	19145	18925	2193	5710	5000	13700	10	1	35862119	6835	5.33	0.35	12	0.20	3576.00	54525.00	27350	20240226	-30.31	16640	20240805	14.54	19880	-4.12	20250107	18940	0.63	20250106	27350	-30.31	20240226	16640	14.54	20240805	0.76	N	001430	5000	2193 억	2997905	N	N	794	N	N
93	20250109	130118	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19090	50	2	0.26	1204900060	62802	54.48	19030	19600	18970	24750	13330	19040	19185.74	8.36	-5999	19326	19182	19106	18962	18886	19145	18925	2193	5710	5000	13700	10	1	35862119	6846	5.34	0.35	12	0.18	3576.00	54525.00	27350	20240226	-30.20	16640	20240805	14.72	19880	-3.97	20250107	18940	0.79	20250106	27350	-30.20	20240226	16640	14.72	20240805	0.76	N	001430	5000	2193 억	2997905	N	N	794	N	N
94	20250109	120118	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19240	200	2	1.05	1073012620	55926	48.52	19030	19600	18970	24750	13330	19040	19186.35	8.36	-4824	19326	19182	19106	18962	18886	19145	18925	2193	5710	5000	13700	10	1	35862119	6900	5.38	0.35	12	0.16	3576.00	54525.00	27350	20240226	-29.65	16640	20240805	15.62	19880	-3.22	20250107	18940	1.58	20250106	27350	-29.65	20240226	16640	15.62	20240805	0.76	N	001430	5000	2193 억	2997905	N	N	794	N	N
95	20250109	110118	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19270	230	2	1.21	827354860	43174	37.46	19030	19600	18970	24750	13330	19040	19163.33	8.36	-5515	19326	19182	19106	18962	18886	19145	18925	2193	5710	5000	13700	10	1	35862119	6911	5.39	0.35	12	0.12	3576.00	54525.00	27350	20240226	-29.54	16640	20240805	15.81	19880	-3.07	20250107	18940	1.74	20250106	27350	-29.54	20240226	16640	15.81	20240805	0.76	N	001430	5000	2193 억	2997905	N	N	794	N	N
96	20250109	100118	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19070	30	2	0.16	270302000	14181	12.30	19030	19150	18970	24750	13330	19040	19060.89	8.36	-3414	19326	19182	19106	18962	18886	19145	18925	2193	5710	5000	13700	10	1	35862119	6839	5.33	0.35	12	0.04	3576.00	54525.00	27350	20240226	-30.27	16640	20240805	14.60	19880	-4.07	20250107	18940	0.69	20250106	27350	-30.27	20240226	16640	14.60	20240805	0.76	N	001430	5000	2193 억	2997905	N	N	794	N	N
97	20250109	090118	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	18990	-50	5	-0.26	45128010	2373	2.06	19030	19090	18970	24750	13330	19040	19017.08	8.36	-2021	19326	19182	19106	18962	18886	19145	18925	2193	5710	5000	13700	10	1	35862119	6810	5.31	0.35	12	0.01	3576.00	54525.00	27350	20240226	-30.57	16640	20240805	14.12	19880	-4.48	20250107	18940	0.26	20250106	27350	-30.57	20240226	16640	14.12	20240805	0.76	N	001430	5000	2193 억	2997905	N	N	794	N	N
98	20250108	160117	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19040	-210	5	-1.09	2195511130	115038	57.11	19110	19250	19030	25000	13480	19250	19085.64	8.39	-6004	20270	19760	19370	18860	18470	19565	18665	2193	5750	5000	13860	10	1	35862119	6828	5.32	0.35	12	0.32	3576.00	54525.00	27350	20240226	-30.38	16640	20240805	14.42	19880	-4.23	20250107	18940	0.53	20250106	27350	-30.38	20240226	16640	14.42	20240805	0.76	N	001430	5000	2193 억	3008138	N	N	794	N	N
99	20250108	150118	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19100	-150	5	-0.78	1903214420	99699	49.50	19110	19250	19030	25000	13480	19250	19089.59	8.39	-4378	20270	19760	19370	18860	18470	19565	18665	2193	5750	5000	13860	10	1	35862119	6850	5.34	0.35	12	0.28	3576.00	54525.00	27350	20240226	-30.16	16640	20240805	14.78	19880	-3.92	20250107	18940	0.84	20250106	27350	-30.16	20240226	16640	14.78	20240805	0.76	N	001430	5000	2193 억	3008138	N	N	30	N	N
100	20250108	140118	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19100	-150	5	-0.78	1323510020	69337	34.42	19110	19250	19030	25000	13480	19250	19088.05	8.39	-12411	20270	19760	19370	18860	18470	19565	18665	2193	5750	5000	13860	10	1	35862119	6850	5.34	0.35	12	0.19	3576.00	54525.00	27350	20240226	-30.16	16640	20240805	14.78	19880	-3.92	20250107	18940	0.84	20250106	27350	-30.16	20240226	16640	14.78	20240805	0.76	N	001430	5000	2193 억	3008138	N	N	30	N	N
101	20250108	130119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19070	-180	5	-0.94	947188630	49618	24.63	19110	19250	19030	25000	13480	19250	19089.58	8.39	-8814	20270	19760	19370	18860	18470	19565	18665	2193	5750	5000	13860	10	1	35862119	6839	5.33	0.35	12	0.14	3576.00	54525.00	27350	20240226	-30.27	16640	20240805	14.60	19880	-4.07	20250107	18940	0.69	20250106	27350	-30.27	20240226	16640	14.60	20240805	0.76	N	001430	5000	2193 억	3008138	N	N	30	N	N
102	20250108	120118	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19100	-150	5	-0.78	730643450	38269	19.00	19110	19250	19030	25000	13480	19250	19092.26	8.39	-7780	20270	19760	19370	18860	18470	19565	18665	2193	5750	5000	13860	10	1	35862119	6850	5.34	0.35	12	0.11	3576.00	54525.00	27350	20240226	-30.16	16640	20240805	14.78	19880	-3.92	20250107	18940	0.84	20250106	27350	-30.16	20240226	16640	14.78	20240805	0.76	N	001430	5000	2193 억	3008138	N	N	30	N	N
103	20250108	110117	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19100	-150	5	-0.78	531524490	27843	13.82	19110	19250	19030	25000	13480	19250	19089.99	8.39	-7148	20270	19760	19370	18860	18470	19565	18665	2193	5750	5000	13860	10	1	35862119	6850	5.34	0.35	12	0.08	3576.00	54525.00	27350	20240226	-30.16	16640	20240805	14.78	19880	-3.92	20250107	18940	0.84	20250106	27350	-30.16	20240226	16640	14.78	20240805	0.76	N	001430	5000	2193 억	3008138	N	N	30	N	N
104	20250108	100117	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19050	-200	5	-1.04	284288950	14879	7.39	19110	19250	19050	25000	13480	19250	19106.62	8.39	-5746	20270	19760	19370	18860	18470	19565	18665	2193	5750	5000	13860	10	1	35862119	6832	5.33	0.35	12	0.04	3576.00	54525.00	27350	20240226	-30.35	16640	20240805	14.48	19880	-4.18	20250107	18940	0.58	20250106	27350	-30.35	20240226	16640	14.48	20240805	0.76	N	001430	5000	2193 억	3008138	N	N	30	N	N
105	20250108	090119	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19100	-150	5	-0.78	12094840	633	0.31	19110	19110	19090	25000	13480	19250	19104.65	8.39	-124	20270	19760	19370	18860	18470	19565	18665	2193	5750	5000	13860	10	1	35862119	6850	5.34	0.35	12	0.00	3576.00	54525.00	27350	20240226	-30.16	16640	20240805	14.78	19880	-3.92	20250107	18940	0.84	20250106	27350	-30.16	20240226	16640	14.78	20240805	0.76	N	001430	5000	2193 억	3008138	N	N	30	N	N
106	20250107	160118	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19250	90	2	0.47	3880202580	201315	190.63	19260	19880	18980	24900	13420	19160	19274.29	8.50	-32376	19546	19352	19146	18952	18746	19250	18850	2193	5740	5000	13790	10	1	35862119	6903	5.38	0.35	12	0.56	3576.00	54525.00	27350	20240226	-29.62	16640	20240805	15.69	19880	-3.17	20250107	18940	1.64	20250106	27350	-29.62	20240226	16640	15.69	20240805	0.74	N	001430	5000	2193 억	3049655	N	N	30	N	N
107	20250107	150118	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19220	60	2	0.31	3752524430	194674	184.34	19260	19880	18980	24900	13420	19160	19275.94	8.50	-32631	19546	19352	19146	18952	18746	19250	18850	2193	5740	5000	13790	10	1	35862119	6893	5.37	0.35	12	0.54	3576.00	54525.00	27350	20240226	-29.73	16640	20240805	15.50	19880	-3.32	20250107	18940	1.48	20250106	27350	-29.73	20240226	16640	15.50	20240805	0.74	N	001430	5000	2193 억	3049655	N	N	863	N	N
108	20250107	140117	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19310	150	2	0.78	3411235290	177001	167.61	19260	19880	18980	24900	13420	19160	19272.41	8.50	-34273	19546	19352	19146	18952	18746	19250	18850	2193	5740	5000	13790	10	1	35862119	6925	5.40	0.35	12	0.49	3576.00	54525.00	27350	20240226	-29.40	16640	20240805	16.05	19880	-2.87	20250107	18940	1.95	20250106	27350	-29.40	20240226	16640	16.05	20240805	0.74	N	001430	5000	2193 억	3049655	N	N	863	N	N
109	20250107	130117	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19040	-120	5	-0.63	1901155560	99747	94.45	19260	19260	18980	24900	13420	19160	19059.78	8.50	-16532	19546	19352	19146	18952	18746	19250	18850	2193	5740	5000	13790	10	1	35862119	6828	5.32	0.35	12	0.28	3576.00	54525.00	27350	20240226	-30.38	16640	20240805	14.42	19780	-3.74	20250102	18940	0.53	20250106	27350	-30.38	20240226	16640	14.42	20240805	0.74	N	001430	5000	2193 억	3049655	N	N	863	N	N
110	20250107	120118	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19050	-110	5	-0.57	1686034420	88450	83.76	19260	19260	18980	24900	13420	19160	19062.01	8.50	-15272	19546	19352	19146	18952	18746	19250	18850	2193	5740	5000	13790	10	1	35862119	6832	5.33	0.35	12	0.25	3576.00	54525.00	27350	20240226	-30.35	16640	20240805	14.48	19780	-3.69	20250102	18940	0.58	20250106	27350	-30.35	20240226	16640	14.48	20240805	0.74	N	001430	5000	2193 억	3049655	N	N	863	N	N
111	20250107	110117	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19170	10	2	0.05	1451305270	76175	72.13	19260	19260	18980	24900	13420	19160	19052.25	8.50	-12353	19546	19352	19146	18952	18746	19250	18850	2193	5740	5000	13790	10	1	35862119	6875	5.36	0.35	12	0.21	3576.00	54525.00	27350	20240226	-29.91	16640	20240805	15.20	19780	-3.08	20250102	18940	1.21	20250106	27350	-29.91	20240226	16640	15.20	20240805	0.74	N	001430	5000	2193 억	3049655	N	N	863	N	N
112	20250107	100118	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19070	-90	5	-0.47	1220051560	64100	60.70	19260	19260	18980	24900	13420	19160	19033.57	8.50	-12883	19546	19352	19146	18952	18746	19250	18850	2193	5740	5000	13790	10	1	35862119	6839	5.33	0.35	12	0.18	3576.00	54525.00	27350	20240226	-30.27	16640	20240805	14.60	19780	-3.59	20250102	18940	0.69	20250106	27350	-30.27	20240226	16640	14.60	20240805	0.74	N	001430	5000	2193 억	3049655	N	N	863	N	N
113	20250107	090118	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19180	20	2	0.10	16663290	867	0.82	19260	19260	19180	24900	13420	19160	19219.48	8.50	166	19546	19352	19146	18952	18746	19250	18850	2193	5740	5000	13790	10	1	35862119	6878	5.36	0.35	12	0.00	3576.00	54525.00	27350	20240226	-29.87	16640	20240805	15.26	19780	-3.03	20250102	18940	1.27	20250106	27350	-29.87	20240226	16640	15.26	20240805	0.74	N	001430	5000	2193 억	3049655	N	N	863	N	N
114	20250106	160117	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19160	-70	5	-0.36	2018383460	105554	86.67	19230	19340	18940	24950	13470	19230	19121.80	8.50	-45	19876	19552	19336	19012	18796	19445	18905	2193	5720	5000	13840	10	1	35862119	6871	5.36	0.35	12	0.29	3576.00	54525.00	27350	20240226	-29.95	16640	20240805	15.14	19780	-3.13	20250102	18940	1.16	20250106	27350	-29.95	20240226	16640	15.14	20240805	0.74	N	001430	5000	2193 억	3048716	N	N	863	N	N
115	20250106	150117	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19250	20	2	0.10	1843003650	96409	79.16	19230	19340	18940	24950	13470	19230	19116.51	8.50	-281	19876	19552	19336	19012	18796	19445	18905	2193	5720	5000	13840	10	1	35862119	6903	5.38	0.35	12	0.27	3576.00	54525.00	27350	20240226	-29.62	16640	20240805	15.69	19780	-2.68	20250102	18940	1.64	20250106	27350	-29.62	20240226	16640	15.69	20240805	0.74	N	001430	5000	2193 억	3048716	N	N	2826	N	N
116	20250106	140117	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19240	10	2	0.05	1705213400	89247	73.28	19230	19340	18940	24950	13470	19230	19106.67	8.50	329	19876	19552	19336	19012	18796	19445	18905	2193	5720	5000	13840	10	1	35862119	6900	5.38	0.35	12	0.25	3576.00	54525.00	27350	20240226	-29.65	16640	20240805	15.62	19780	-2.73	20250102	18940	1.58	20250106	27350	-29.65	20240226	16640	15.62	20240805	0.74	N	001430	5000	2193 억	3048716	N	N	2826	N	N
117	20250106	130117	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19250	20	2	0.10	1537585730	80534	66.13	19230	19340	18940	24950	13470	19230	19092.38	8.50	1076	19876	19552	19336	19012	18796	19445	18905	2193	5720	5000	13840	10	1	35862119	6903	5.38	0.35	12	0.22	3576.00	54525.00	27350	20240226	-29.62	16640	20240805	15.69	19780	-2.68	20250102	18940	1.64	20250106	27350	-29.62	20240226	16640	15.69	20240805	0.74	N	001430	5000	2193 억	3048716	N	N	2826	N	N
118	20250106	120117	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19250	20	2	0.10	1358509280	71224	58.48	19230	19340	18940	24950	13470	19230	19073.76	8.50	2988	19876	19552	19336	19012	18796	19445	18905	2193	5720	5000	13840	10	1	35862119	6903	5.38	0.35	12	0.20	3576.00	54525.00	27350	20240226	-29.62	16640	20240805	15.69	19780	-2.68	20250102	18940	1.64	20250106	27350	-29.62	20240226	16640	15.69	20240805	0.74	N	001430	5000	2193 억	3048716	N	N	2826	N	N
119	20250106	110117	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19220	-10	5	-0.05	1164201640	61126	50.19	19230	19340	18940	24950	13470	19230	19045.93	8.50	1332	19876	19552	19336	19012	18796	19445	18905	2193	5720	5000	13840	10	1	35862119	6893	5.37	0.35	12	0.17	3576.00	54525.00	27350	20240226	-29.73	16640	20240805	15.50	19780	-2.83	20250102	18940	1.48	20250106	27350	-29.73	20240226	16640	15.50	20240805	0.74	N	001430	5000	2193 억	3048716	N	N	2826	N	N
120	20250106	100117	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19090	-140	5	-0.73	834539630	43873	36.02	19230	19340	18940	24950	13470	19230	19021.71	8.50	-3026	19876	19552	19336	19012	18796	19445	18905	2193	5720	5000	13840	10	1	35862119	6846	5.34	0.35	12	0.12	3576.00	54525.00	27350	20240226	-30.20	16640	20240805	14.72	19780	-3.49	20250102	18940	0.79	20250106	27350	-30.20	20240226	16640	14.72	20240805	0.74	N	001430	5000	2193 억	3048716	N	N	2826	N	N
121	20250106	090116	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19190	-40	5	-0.21	24221450	1260	1.03	19230	19340	19190	24950	13470	19230	19223.37	8.50	-873	19876	19552	19336	19012	18796	19445	18905	2193	5720	5000	13840	10	1	35862119	6882	5.37	0.35	12	0.00	3576.00	54525.00	27350	20240226	-29.84	16640	20240805	15.32	19780	-2.98	20250102	19120	0.37	20250103	27350	-29.84	20240226	16640	15.32	20240805	0.74	N	001430	5000	2193 억	3048716	N	N	2826	N	N
122	20250103	160118	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19230	-210	5	-1.08	2341779870	121476	157.35	19590	19660	19120	25250	13610	19440	19277.75	8.55	-10654	20020	19730	19490	19200	18960	19610	19080	2193	5810	5000	13990	10	1	35862119	6896	5.38	0.35	12	0.34	3576.00	54525.00	27350	20240226	-29.69	16640	20240805	15.56	19780	-2.78	20250102	19120	0.58	20250103	27350	-29.69	20240226	16640	15.56	20240805	0.74	N	001430	5000	2193 억	3065452	N	N	2826	N	N
123	20250103	150117	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19260	-180	5	-0.93	2128996170	110408	143.02	19590	19660	19120	25250	13610	19440	19282.99	8.55	-10817	20020	19730	19490	19200	18960	19610	19080	2193	5810	5000	13990	10	1	35862119	6907	5.39	0.35	12	0.31	3576.00	54525.00	27350	20240226	-29.58	16640	20240805	15.75	19780	-2.63	20250102	19120	0.73	20250103	27350	-29.58	20240226	16640	15.75	20240805	0.74	N	001430	5000	2193 억	3065452	N	N	212	N	N
124	20250103	140116	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19290	-150	5	-0.77	1655315970	85809	111.15	19590	19660	19120	25250	13610	19440	19290.70	8.55	-6979	20020	19730	19490	19200	18960	19610	19080	2193	5810	5000	13990	10	1	35862119	6918	5.39	0.35	12	0.24	3576.00	54525.00	27350	20240226	-29.47	16640	20240805	15.93	19780	-2.48	20250102	19120	0.89	20250103	27350	-29.47	20240226	16640	15.93	20240805	0.74	N	001430	5000	2193 억	3065452	N	N	212	N	N
125	20250103	130117	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19350	-90	5	-0.46	1442214810	74793	96.88	19590	19660	19120	25250	13610	19440	19282.75	8.55	-6859	20020	19730	19490	19200	18960	19610	19080	2193	5810	5000	13990	10	1	35862119	6939	5.41	0.35	12	0.21	3576.00	54525.00	27350	20240226	-29.25	16640	20240805	16.29	19780	-2.17	20250102	19120	1.20	20250103	27350	-29.25	20240226	16640	16.29	20240805	0.74	N	001430	5000	2193 억	3065452	N	N	212	N	N
126	20250103	120117	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19310	-130	5	-0.67	1270833560	65940	85.41	19590	19660	19120	25250	13610	19440	19272.57	8.55	-7660	20020	19730	19490	19200	18960	19610	19080	2193	5810	5000	13990	10	1	35862119	6925	5.40	0.35	12	0.18	3576.00	54525.00	27350	20240226	-29.40	16640	20240805	16.05	19780	-2.38	20250102	19120	0.99	20250103	27350	-29.40	20240226	16640	16.05	20240805	0.74	N	001430	5000	2193 억	3065452	N	N	212	N	N
127	20250103	110117	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19330	-110	5	-0.57	1111528010	57696	74.74	19590	19660	19120	25250	13610	19440	19265.25	8.55	-9349	20020	19730	19490	19200	18960	19610	19080	2193	5810	5000	13990	10	1	35862119	6932	5.41	0.35	12	0.16	3576.00	54525.00	27350	20240226	-29.32	16640	20240805	16.17	19780	-2.28	20250102	19120	1.10	20250103	27350	-29.32	20240226	16640	16.17	20240805	0.74	N	001430	5000	2193 억	3065452	N	N	212	N	N
128	20250103	100117	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19300	-140	5	-0.72	562111790	29108	37.70	19590	19660	19200	25250	13610	19440	19311.24	8.55	-3430	20020	19730	19490	19200	18960	19610	19080	2193	5810	5000	13990	10	1	35862119	6921	5.40	0.35	12	0.08	3576.00	54525.00	27350	20240226	-29.43	16640	20240805	15.99	19780	-2.43	20250102	19200	0.52	20250103	27350	-29.43	20240226	16640	15.99	20240805	0.74	N	001430	5000	2193 억	3065452	N	N	212	N	N
129	20250103	090117	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19530	90	2	0.46	13971560	713	0.92	19590	19600	19530	25250	13610	19440	19595.67	8.55	-67	20020	19730	19490	19200	18960	19610	19080	2193	5810	5000	13990	10	1	35862119	7004	5.46	0.36	12	0.00	3576.00	54525.00	27350	20240226	-28.59	16640	20240805	17.37	19780	-1.26	20250102	19250	1.45	20250102	27350	-28.59	20240226	16640	17.37	20240805	0.74	N	001430	5000	2193 억	3065452	N	N	212	N	N
130	20250102	160117	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19440	-320	5	-1.62	1497679750	77198	124.80	19610	19780	19250	25650	13840	19760	19399.95	8.55	892	20020	19890	19770	19640	19520	19955	19705	2193	5890	5000	14220	10	1	35862119	6972	5.44	0.36	12	0.22	3576.00	54525.00	27350	20240226	-28.92	16640	20240805	16.83	19780	-1.72	20250102	19250	0.99	20250102	27350	-28.92	20240226	16640	16.83	20240805	0.73	N	001430	5000	2193 억	3067976	N	N	212	N	N
131	20250102	150117	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19530	-230	5	-1.16	1379011740	71096	114.94	19610	19780	19250	25650	13840	19760	19395.97	8.55	1017	20020	19890	19770	19640	19520	19955	19705	2193	5890	5000	14220	10	1	35862119	7004	5.46	0.36	12	0.20	3576.00	54525.00	27350	20240226	-28.59	16640	20240805	17.37	19780	-1.26	20250102	19250	1.45	20250102	27350	-28.59	20240226	16640	17.37	20240805	0.73	N	001430	5000	2193 억	3067976	N	N	6324	N	N
132	20250102	140116	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19310	-450	5	-2.28	1199649010	61868	100.02	19610	19780	19250	25650	13840	19760	19389.87	8.55	1369	20020	19890	19770	19640	19520	19955	19705	2193	5890	5000	14220	10	1	35862119	6925	5.40	0.35	12	0.17	3576.00	54525.00	27350	20240226	-29.40	16640	20240805	16.05	19780	-2.38	20250102	19250	0.31	20250102	27350	-29.40	20240226	16640	16.05	20240805	0.73	N	001430	5000	2193 억	3067976	N	N	6324	N	N
133	20250102	130117	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19300	-460	5	-2.33	1062163770	54746	88.51	19610	19780	19250	25650	13840	19760	19401.02	8.55	187	20020	19890	19770	19640	19520	19955	19705	2193	5890	5000	14220	10	1	35862119	6921	5.40	0.35	12	0.15	3576.00	54525.00	27350	20240226	-29.43	16640	20240805	15.99	19780	-2.43	20250102	19250	0.26	20250102	27350	-29.43	20240226	16640	15.99	20240805	0.73	N	001430	5000	2193 억	3067976	N	N	6324	N	N
134	20250102	120117	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19360	-400	5	-2.02	956208300	49267	79.65	19610	19780	19250	25650	13840	19760	19407.99	8.55	-1067	20020	19890	19770	19640	19520	19955	19705	2193	5890	5000	14220	10	1	35862119	6943	5.41	0.36	12	0.14	3576.00	54525.00	27350	20240226	-29.21	16640	20240805	16.35	19780	-2.12	20250102	19250	0.57	20250102	27350	-29.21	20240226	16640	16.35	20240805	0.73	N	001430	5000	2193 억	3067976	N	N	6324	N	N
135	20250102	110116	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19470	-290	5	-1.47	700102780	36019	58.23	19610	19780	19260	25650	13840	19760	19436.15	8.55	-2543	20020	19890	19770	19640	19520	19955	19705	2193	5890	5000	14220	10	1	35862119	6982	5.44	0.36	12	0.10	3576.00	54525.00	27350	20240226	-28.81	16640	20240805	17.01	19780	-1.57	20250102	19260	1.09	20250102	27350	-28.81	20240226	16640	17.01	20240805	0.73	N	001430	5000	2193 억	3067976	N	N	6324	N	N
136	20250102	100117	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19560	-200	5	-1.01	36679200	1870	3.02	19610	19620	19560	25650	13840	19760	19606.41	8.55	-259	20020	19890	19770	19640	19520	19955	19705	2193	5890	5000	14220	10	1	35862119	7015	5.47	0.36	12	0.01	3576.00	54525.00	27350	20240226	-28.48	16640	20240805	17.55	19620	-0.31	20250102	19560	0.00	20250102	27350	-28.48	20240226	16640	17.55	20240805	0.73	N	001430	5000	2193 억	3067976	N	N	6324	N	N
137	20250102	090116	55	60.00	KOSPI200	금속	N	N	N	Y	60	N	19760	0	3	0.00	0	0	0.00	0	0	0	25650	13840	19760	0.00	8.55	0	20020	19890	19770	19640	19520	19955	19705	2193	5890	5000	14220	10	1	35862119	7086	5.53	0.36	12	0.00	3576.00	54525.00	27350	20240226	-27.75	16640	20240805	18.75	0	0.00	0	0	0.00	0	27350	-27.75	20240226	16640	18.75	20240805	0.73	N	001430	5000	2193 억	3067976	N	N	6324	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History