KissMeData/004560/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

60 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	160159	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12580	130	2	1.04	256420680	20464	44.83	12450	12750	12350	16180	8720	12450	12529.70	3.32	1882	12963	12706	12573	12316	12183	12640	12250	754	3730	5000	8960	10	1	15078811	1897	-6.33	0.39	12	0.14	-1988.00	32515.00	23150	20240529	-45.66	9890	20241209	27.20	13400	-6.12	20250120	11220	12.12	20250102	23150	-45.66	20240529	9890	27.20	20241209	2.30	N	004560	5000	753 억	501288	N	N	55	N	N
3	20250124	150159	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12560	110	2	0.88	228873540	18265	40.01	12450	12750	12350	16180	8720	12450	12530.72	3.32	1925	12963	12706	12573	12316	12183	12640	12250	754	3730	5000	8960	10	1	15078811	1894	-6.32	0.39	12	0.12	-1988.00	32515.00	23150	20240529	-45.75	9890	20241209	27.00	13400	-6.27	20250120	11220	11.94	20250102	23150	-45.75	20240529	9890	27.00	20241209	2.30	N	004560	5000	753 억	501288	N	N	0	N	N
4	20250124	140200	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12580	130	2	1.04	206020660	16444	36.02	12450	12750	12350	16180	8720	12450	12528.62	3.32	2877	12963	12706	12573	12316	12183	12640	12250	754	3730	5000	8960	10	1	15078811	1897	-6.33	0.39	12	0.11	-1988.00	32515.00	23150	20240529	-45.66	9890	20241209	27.20	13400	-6.12	20250120	11220	12.12	20250102	23150	-45.66	20240529	9890	27.20	20241209	2.30	N	004560	5000	753 억	501288	N	N	0	N	N
5	20250124	130200	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12570	120	2	0.96	159412820	12742	27.91	12450	12590	12350	16180	8720	12450	12510.82	3.32	3436	12963	12706	12573	12316	12183	12640	12250	754	3730	5000	8960	10	1	15078811	1895	-6.32	0.39	12	0.08	-1988.00	32515.00	23150	20240529	-45.70	9890	20241209	27.10	13400	-6.19	20250120	11220	12.03	20250102	23150	-45.70	20240529	9890	27.10	20241209	2.30	N	004560	5000	753 억	501288	N	N	0	N	N
6	20250124	120159	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12570	120	2	0.96	138457070	11071	24.25	12450	12590	12350	16180	8720	12450	12506.28	3.32	3275	12963	12706	12573	12316	12183	12640	12250	754	3730	5000	8960	10	1	15078811	1895	-6.32	0.39	12	0.07	-1988.00	32515.00	23150	20240529	-45.70	9890	20241209	27.10	13400	-6.19	20250120	11220	12.03	20250102	23150	-45.70	20240529	9890	27.10	20241209	2.30	N	004560	5000	753 억	501288	N	N	0	N	N
7	20250124	110200	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12460	10	2	0.08	122901970	9830	21.53	12450	12570	12350	16180	8720	12450	12502.74	3.32	2543	12963	12706	12573	12316	12183	12640	12250	754	3730	5000	8960	10	1	15078811	1879	-6.27	0.38	12	0.07	-1988.00	32515.00	23150	20240529	-46.18	9890	20241209	25.99	13400	-7.01	20250120	11220	11.05	20250102	23150	-46.18	20240529	9890	25.99	20241209	2.30	N	004560	5000	753 억	501288	N	N	0	N	N
8	20250124	100200	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12520	70	2	0.56	33471980	2681	5.87	12450	12530	12350	16180	8720	12450	12484.89	3.32	740	12963	12706	12573	12316	12183	12640	12250	754	3730	5000	8960	10	1	15078811	1888	-6.30	0.39	12	0.02	-1988.00	32515.00	23150	20240529	-45.92	9890	20241209	26.59	13400	-6.57	20250120	11220	11.59	20250102	23150	-45.92	20240529	9890	26.59	20241209	2.30	N	004560	5000	753 억	501288	N	N	0	N	N
9	20250124	090200	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12400	-50	5	-0.40	2100900	169	0.37	12450	12450	12400	16180	8720	12450	12431.36	3.32	-16	12963	12706	12573	12316	12183	12640	12250	754	3730	5000	8960	10	1	15078811	1870	-6.24	0.38	12	0.00	-1988.00	32515.00	23150	20240529	-46.44	9890	20241209	25.38	13400	-7.46	20250120	11220	10.52	20250102	23150	-46.44	20240529	9890	25.38	20241209	2.30	N	004560	5000	753 억	501288	N	N	0	N	N
10	20250123	160200	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12450	-380	5	-2.96	568029530	45267	135.31	12770	12830	12440	16670	8990	12830	12548.43	3.38	-4182	13143	12986	12843	12686	12543	12915	12615	754	3840	5000	9230	10	1	15078811	1877	-6.26	0.38	12	0.30	-1988.00	32515.00	23150	20240529	-46.22	9890	20241209	25.88	13400	-7.09	20250120	11220	10.96	20250102	23150	-46.22	20240529	9890	25.88	20241209	2.33	N	004560	5000	753 억	509797	N	N	0	N	N
11	20250123	150158	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12480	-350	5	-2.73	521017810	41494	124.03	12770	12830	12470	16670	8990	12830	12556.46	3.38	-4675	13143	12986	12843	12686	12543	12915	12615	754	3840	5000	9230	10	1	15078811	1882	-6.28	0.38	12	0.28	-1988.00	32515.00	23150	20240529	-46.09	9890	20241209	26.19	13400	-6.87	20250120	11220	11.23	20250102	23150	-46.09	20240529	9890	26.19	20241209	2.33	N	004560	5000	753 억	509797	N	N	0	N	N
12	20250123	140200	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12510	-320	5	-2.49	389506160	30978	92.60	12770	12830	12510	16670	8990	12830	12573.64	3.38	-4505	13143	12986	12843	12686	12543	12915	12615	754	3840	5000	9230	10	1	15078811	1886	-6.29	0.38	12	0.21	-1988.00	32515.00	23150	20240529	-45.96	9890	20241209	26.49	13400	-6.64	20250120	11220	11.50	20250102	23150	-45.96	20240529	9890	26.49	20241209	2.33	N	004560	5000	753 억	509797	N	N	0	N	N
13	20250123	130159	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12600	-230	5	-1.79	309710790	24612	73.57	12770	12830	12510	16670	8990	12830	12583.73	3.38	-4176	13143	12986	12843	12686	12543	12915	12615	754	3840	5000	9230	10	1	15078811	1900	-6.34	0.39	12	0.16	-1988.00	32515.00	23150	20240529	-45.57	9890	20241209	27.40	13400	-5.97	20250120	11220	12.30	20250102	23150	-45.57	20240529	9890	27.40	20241209	2.33	N	004560	5000	753 억	509797	N	N	0	N	N
14	20250123	120159	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12560	-270	5	-2.10	279642090	22216	66.41	12770	12830	12510	16670	8990	12830	12587.42	3.38	-3825	13143	12986	12843	12686	12543	12915	12615	754	3840	5000	9230	10	1	15078811	1894	-6.32	0.39	12	0.15	-1988.00	32515.00	23150	20240529	-45.75	9890	20241209	27.00	13400	-6.27	20250120	11220	11.94	20250102	23150	-45.75	20240529	9890	27.00	20241209	2.33	N	004560	5000	753 억	509797	N	N	0	N	N
15	20250123	110200	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12570	-260	5	-2.03	262487920	20851	62.33	12770	12830	12510	16670	8990	12830	12588.74	3.38	-3755	13143	12986	12843	12686	12543	12915	12615	754	3840	5000	9230	10	1	15078811	1895	-6.32	0.39	12	0.14	-1988.00	32515.00	23150	20240529	-45.70	9890	20241209	27.10	13400	-6.19	20250120	11220	12.03	20250102	23150	-45.70	20240529	9890	27.10	20241209	2.33	N	004560	5000	753 억	509797	N	N	0	N	N
16	20250123	100159	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12590	-240	5	-1.87	252896120	20089	60.05	12770	12830	12510	16670	8990	12830	12588.79	3.38	-3573	13143	12986	12843	12686	12543	12915	12615	754	3840	5000	9230	10	1	15078811	1898	-6.33	0.39	12	0.13	-1988.00	32515.00	23150	20240529	-45.62	9890	20241209	27.30	13400	-6.04	20250120	11220	12.21	20250102	23150	-45.62	20240529	9890	27.30	20241209	2.33	N	004560	5000	753 억	509797	N	N	0	N	N
17	20250123	090159	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12770	-60	5	-0.47	2221980	174	0.52	12770	12770	12770	16670	8990	12830	12770.00	3.38	-170	13143	12986	12843	12686	12543	12915	12615	754	3840	5000	9230	10	1	15078811	1926	-6.42	0.39	12	0.00	-1988.00	32515.00	23150	20240529	-44.84	9890	20241209	29.12	13400	-4.70	20250120	11220	13.81	20250102	23150	-44.84	20240529	9890	29.12	20241209	2.33	N	004560	5000	753 억	509797	N	N	0	N	N
18	20250122	160159	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12830	-110	5	-0.85	427568460	33405	94.29	12940	13000	12700	16820	9060	12940	12799.16	3.35	3071	13640	13290	13050	12700	12460	13170	12580	754	3880	5000	9310	10	1	15078811	1935	-6.45	0.39	12	0.22	-1988.00	32515.00	23150	20240529	-44.58	9890	20241209	29.73	13400	-4.25	20250120	11220	14.35	20250102	23150	-44.58	20240529	9890	29.73	20241209	2.33	N	004560	5000	753 억	504770	N	N	3	N	N
19	20250122	150158	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12840	-100	5	-0.77	370300190	28925	81.65	12940	13000	12700	16820	9060	12940	12802.08	3.35	2678	13640	13290	13050	12700	12460	13170	12580	754	3880	5000	9310	10	1	15078811	1936	-6.46	0.39	12	0.19	-1988.00	32515.00	23150	20240529	-44.54	9890	20241209	29.83	13400	-4.18	20250120	11220	14.44	20250102	23150	-44.54	20240529	9890	29.83	20241209	2.33	N	004560	5000	753 억	504770	N	N	3	N	N
20	20250122	140158	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12880	-60	5	-0.46	331667550	25911	73.14	12940	13000	12700	16820	9060	12940	12800.26	3.35	2384	13640	13290	13050	12700	12460	13170	12580	754	3880	5000	9310	10	1	15078811	1942	-6.48	0.40	12	0.17	-1988.00	32515.00	23150	20240529	-44.36	9890	20241209	30.23	13400	-3.88	20250120	11220	14.80	20250102	23150	-44.36	20240529	9890	30.23	20241209	2.33	N	004560	5000	753 억	504770	N	N	3	N	N
21	20250122	130158	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12790	-150	5	-1.16	298448100	23314	65.81	12940	13000	12700	16820	9060	12940	12801.24	3.35	2053	13640	13290	13050	12700	12460	13170	12580	754	3880	5000	9310	10	1	15078811	1929	-6.43	0.39	12	0.15	-1988.00	32515.00	23150	20240529	-44.75	9890	20241209	29.32	13400	-4.55	20250120	11220	13.99	20250102	23150	-44.75	20240529	9890	29.32	20241209	2.33	N	004560	5000	753 억	504770	N	N	3	N	N
22	20250122	120158	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12740	-200	5	-1.55	253979180	19824	55.96	12940	13000	12710	16820	9060	12940	12811.70	3.35	1961	13640	13290	13050	12700	12460	13170	12580	754	3880	5000	9310	10	1	15078811	1921	-6.41	0.39	12	0.13	-1988.00	32515.00	23150	20240529	-44.97	9890	20241209	28.82	13400	-4.93	20250120	11220	13.55	20250102	23150	-44.97	20240529	9890	28.82	20241209	2.33	N	004560	5000	753 억	504770	N	N	3	N	N
23	20250122	110158	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12880	-60	5	-0.46	135737630	10573	29.84	12940	13000	12710	16820	9060	12940	12838.14	3.35	1273	13640	13290	13050	12700	12460	13170	12580	754	3880	5000	9310	10	1	15078811	1942	-6.48	0.40	12	0.07	-1988.00	32515.00	23150	20240529	-44.36	9890	20241209	30.23	13400	-3.88	20250120	11220	14.80	20250102	23150	-44.36	20240529	9890	30.23	20241209	2.33	N	004560	5000	753 억	504770	N	N	3	N	N
24	20250122	100158	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12840	-100	5	-0.77	102965830	8031	22.67	12940	13000	12710	16820	9060	12940	12821.05	3.35	310	13640	13290	13050	12700	12460	13170	12580	754	3880	5000	9310	10	1	15078811	1936	-6.46	0.39	12	0.05	-1988.00	32515.00	23150	20240529	-44.54	9890	20241209	29.83	13400	-4.18	20250120	11220	14.44	20250102	23150	-44.54	20240529	9890	29.83	20241209	2.33	N	004560	5000	753 억	504770	N	N	3	N	N
25	20250122	090159	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12940	0	3	0.00	3856120	298	0.84	12940	12940	12940	16820	9060	12940	12940.00	3.35	180	13640	13290	13050	12700	12460	13170	12580	754	3880	5000	9310	10	1	15078811	1951	-6.51	0.40	12	0.00	-1988.00	32515.00	23150	20240529	-44.10	9890	20241209	30.84	13400	-3.43	20250120	11220	15.33	20250102	23150	-44.10	20240529	9890	30.84	20241209	2.33	N	004560	5000	753 억	504770	N	N	3	N	N
26	20250121	160158	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12940	-110	5	-0.84	459191740	35392	72.33	13110	13400	12810	16960	9140	13050	12974.45	3.37	-2456	13643	13346	13103	12806	12563	13495	12955	754	3910	5000	9390	10	1	15078811	1951	-6.51	0.40	12	0.23	-1988.00	32515.00	23150	20240529	-44.10	9890	20241209	30.84	13400	0.00	20250120	11220	15.33	20250102	23150	-44.10	20240529	9890	30.84	20241209	2.37	N	004560	5000	753 억	507680	N	N	3	N	N
27	20250121	150158	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12920	-130	5	-1.00	438078720	33761	68.99	13110	13400	12810	16960	9140	13050	12975.88	3.37	-2426	13643	13346	13103	12806	12563	13495	12955	754	3910	5000	9390	10	1	15078811	1948	-6.50	0.40	12	0.22	-1988.00	32515.00	23150	20240529	-44.19	9890	20241209	30.64	13400	0.00	20250120	11220	15.15	20250102	23150	-44.19	20240529	9890	30.64	20241209	2.37	N	004560	5000	753 억	507680	N	N	102	N	N
28	20250121	140158	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12920	-130	5	-1.00	383849060	29572	60.43	13110	13400	12810	16960	9140	13050	12980.15	3.37	-3988	13643	13346	13103	12806	12563	13495	12955	754	3910	5000	9390	10	1	15078811	1948	-6.50	0.40	12	0.20	-1988.00	32515.00	23150	20240529	-44.19	9890	20241209	30.64	13400	0.00	20250120	11220	15.15	20250102	23150	-44.19	20240529	9890	30.64	20241209	2.37	N	004560	5000	753 억	507680	N	N	102	N	N
29	20250121	130158	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12990	-60	5	-0.46	343311360	26443	54.04	13110	13400	12810	16960	9140	13050	12983.07	3.37	-5013	13643	13346	13103	12806	12563	13495	12955	754	3910	5000	9390	10	1	15078811	1959	-6.53	0.40	12	0.18	-1988.00	32515.00	23150	20240529	-43.89	9890	20241209	31.34	13400	0.00	20250120	11220	15.78	20250102	23150	-43.89	20240529	9890	31.34	20241209	2.37	N	004560	5000	753 억	507680	N	N	102	N	N
30	20250121	120158	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12890	-160	5	-1.23	335952660	25875	52.88	13110	13400	12810	16960	9140	13050	12983.68	3.37	-4926	13643	13346	13103	12806	12563	13495	12955	754	3910	5000	9390	10	1	15078811	1944	-6.48	0.40	12	0.17	-1988.00	32515.00	23150	20240529	-44.32	9890	20241209	30.33	13400	0.00	20250120	11220	14.88	20250102	23150	-44.32	20240529	9890	30.33	20241209	2.37	N	004560	5000	753 억	507680	N	N	102	N	N
31	20250121	110153	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12860	-190	5	-1.46	318257430	24501	50.07	13110	13400	12810	16960	9140	13050	12989.57	3.37	-5067	13643	13346	13103	12806	12563	13495	12955	754	3910	5000	9390	10	1	15078811	1939	-6.47	0.40	12	0.16	-1988.00	32515.00	23150	20240529	-44.45	9890	20241209	30.03	13400	0.00	20250120	11220	14.62	20250102	23150	-44.45	20240529	9890	30.03	20241209	2.37	N	004560	5000	753 억	507680	N	N	102	N	N
32	20250121	100151	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12940	-110	5	-0.84	225565070	17303	35.36	13110	13400	12900	16960	9140	13050	13036.18	3.37	-3362	13643	13346	13103	12806	12563	13495	12955	754	3910	5000	9390	10	1	15078811	1951	-6.51	0.40	12	0.11	-1988.00	32515.00	23150	20240529	-44.10	9890	20241209	30.84	13400	0.00	20250120	11220	15.33	20250102	23150	-44.10	20240529	9890	30.84	20241209	2.37	N	004560	5000	753 억	507680	N	N	102	N	N
33	20250121	090158	55	60.00	KOSPI	금속	N	N	N	Y	60	N	13100	50	2	0.38	851640	65	0.13	13110	13110	13100	16960	9140	13050	13102.15	3.37	-36	13643	13346	13103	12806	12563	13495	12955	754	3910	5000	9390	10	1	15078811	1975	-6.59	0.40	12	0.00	-1988.00	32515.00	23150	20240529	-43.41	9890	20241209	32.46	13400	-2.24	20250120	11220	16.76	20250102	23150	-43.41	20240529	9890	32.46	20241209	2.37	N	004560	5000	753 억	507680	N	N	102	N	N
34	20250120	160157	55	60.00	KOSPI	금속	N	N	N	Y	60	N	13050	60	2	0.46	639298220	48673	99.93	13010	13400	12860	16880	9100	12990	13134.62	3.36	-342	13276	13132	12916	12772	12556	13205	12845	754	3890	5000	9350	10	1	15078811	1968	-6.56	0.40	12	0.32	-1988.00	32515.00	23150	20240529	-43.63	9890	20241209	31.95	13400	-2.61	20250120	11220	16.31	20250102	23150	-43.63	20240529	9890	31.95	20241209	2.40	N	004560	5000	753 억	507307	N	N	102	N	N
35	20250120	150159	55	60.00	KOSPI	금속	N	N	N	Y	60	N	13170	180	2	1.39	604598410	46022	94.49	13010	13400	12860	16880	9100	12990	13137.16	3.36	231	13276	13132	12916	12772	12556	13205	12845	754	3890	5000	9350	10	1	15078811	1986	-6.62	0.41	12	0.31	-1988.00	32515.00	23150	20240529	-43.11	9890	20241209	33.16	13400	-1.72	20250120	11220	17.38	20250102	23150	-43.11	20240529	9890	33.16	20241209	2.40	N	004560	5000	753 억	507307	N	N	8	N	N
36	20250120	140158	55	60.00	KOSPI	금속	N	N	N	Y	60	N	13200	210	2	1.62	577697040	43975	90.29	13010	13400	12860	16880	9100	12990	13136.94	3.36	515	13276	13132	12916	12772	12556	13205	12845	754	3890	5000	9350	10	1	15078811	1990	-6.64	0.41	12	0.29	-1988.00	32515.00	23150	20240529	-42.98	9890	20241209	33.47	13400	-1.49	20250120	11220	17.65	20250102	23150	-42.98	20240529	9890	33.47	20241209	2.40	N	004560	5000	753 억	507307	N	N	8	N	N
37	20250120	130157	55	60.00	KOSPI	금속	N	N	N	Y	60	N	13320	330	2	2.54	467275620	35658	73.21	13010	13330	12860	16880	9100	12990	13104.37	3.36	-506	13276	13132	12916	12772	12556	13205	12845	754	3890	5000	9350	10	1	15078811	2008	-6.70	0.41	12	0.24	-1988.00	32515.00	23150	20240529	-42.46	9890	20241209	34.68	13330	-0.08	20250120	11220	18.72	20250102	23150	-42.46	20240529	9890	34.68	20241209	2.40	N	004560	5000	753 억	507307	N	N	8	N	N
38	20250120	120158	55	60.00	KOSPI	금속	N	N	N	Y	60	N	13120	130	2	1.00	312579840	24001	49.28	13010	13200	12860	16880	9100	12990	13023.62	3.36	-3243	13276	13132	12916	12772	12556	13205	12845	754	3890	5000	9350	10	1	15078811	1978	-6.60	0.40	12	0.16	-1988.00	32515.00	23150	20240529	-43.33	9890	20241209	32.66	13200	-0.61	20250120	11220	16.93	20250102	23150	-43.33	20240529	9890	32.66	20241209	2.40	N	004560	5000	753 억	507307	N	N	8	N	N
39	20250120	110157	55	60.00	KOSPI	금속	N	N	N	Y	60	N	13060	70	2	0.54	202689070	15626	32.08	13010	13100	12860	16880	9100	12990	12971.27	3.36	-3105	13276	13132	12916	12772	12556	13205	12845	754	3890	5000	9350	10	1	15078811	1969	-6.57	0.40	12	0.10	-1988.00	32515.00	23150	20240529	-43.59	9890	20241209	32.05	13140	-0.61	20250115	11220	16.40	20250102	23150	-43.59	20240529	9890	32.05	20241209	2.40	N	004560	5000	753 억	507307	N	N	8	N	N
40	20250120	100158	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12970	-20	5	-0.15	122302390	9440	19.38	13010	13100	12860	16880	9100	12990	12955.76	3.36	-701	13276	13132	12916	12772	12556	13205	12845	754	3890	5000	9350	10	1	15078811	1956	-6.52	0.40	12	0.06	-1988.00	32515.00	23150	20240529	-43.97	9890	20241209	31.14	13140	-1.29	20250115	11220	15.60	20250102	23150	-43.97	20240529	9890	31.14	20241209	2.40	N	004560	5000	753 억	507307	N	N	8	N	N
41	20250120	090158	55	60.00	KOSPI	금속	N	N	N	Y	60	N	13100	110	2	0.85	6111640	467	0.96	13010	13100	12990	16880	9100	12990	13087.02	3.36	-259	13276	13132	12916	12772	12556	13205	12845	754	3890	5000	9350	10	1	15078811	1975	-6.59	0.40	12	0.00	-1988.00	32515.00	23150	20240529	-43.41	9890	20241209	32.46	13140	-0.30	20250115	11220	16.76	20250102	23150	-43.41	20240529	9890	32.46	20241209	2.40	N	004560	5000	753 억	507307	N	N	8	N	N
42	20250117	160157	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12990	340	2	2.69	628407400	48604	104.98	12810	13060	12700	16440	8860	12650	12929.07	3.32	6121	13343	12996	12793	12446	12243	12895	12345	754	3790	5000	9100	10	1	15078811	1959	-6.53	0.40	12	0.32	-1988.00	32515.00	23150	20240529	-43.89	9890	20241209	31.34	13140	-1.14	20250115	11220	15.78	20250102	23150	-43.89	20240529	9890	31.34	20241209	2.44	N	004560	5000	753 억	500404	N	N	8	N	N
43	20250117	150157	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12980	330	2	2.61	603585900	46692	100.85	12810	13060	12700	16440	8860	12650	12926.97	3.32	5690	13343	12996	12793	12446	12243	12895	12345	754	3790	5000	9100	10	1	15078811	1957	-6.53	0.40	12	0.31	-1988.00	32515.00	23150	20240529	-43.93	9890	20241209	31.24	13140	-1.22	20250115	11220	15.69	20250102	23150	-43.93	20240529	9890	31.24	20241209	2.44	N	004560	5000	753 억	500404	N	N	28	N	N
44	20250117	140158	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12940	290	2	2.29	582216580	45042	97.29	12810	13060	12700	16440	8860	12650	12926.08	3.32	5775	13343	12996	12793	12446	12243	12895	12345	754	3790	5000	9100	10	1	15078811	1951	-6.51	0.40	12	0.30	-1988.00	32515.00	23150	20240529	-44.10	9890	20241209	30.84	13140	-1.52	20250115	11220	15.33	20250102	23150	-44.10	20240529	9890	30.84	20241209	2.44	N	004560	5000	753 억	500404	N	N	28	N	N
45	20250117	130157	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12970	320	2	2.53	519274780	40190	86.81	12810	13060	12700	16440	8860	12650	12920.50	3.32	8015	13343	12996	12793	12446	12243	12895	12345	754	3790	5000	9100	10	1	15078811	1956	-6.52	0.40	12	0.27	-1988.00	32515.00	23150	20240529	-43.97	9890	20241209	31.14	13140	-1.29	20250115	11220	15.60	20250102	23150	-43.97	20240529	9890	31.14	20241209	2.44	N	004560	5000	753 억	500404	N	N	28	N	N
46	20250117	120158	55	60.00	KOSPI	금속	N	N	N	Y	60	N	13000	350	2	2.77	433315410	33551	72.47	12810	13060	12700	16440	8860	12650	12915.13	3.32	7944	13343	12996	12793	12446	12243	12895	12345	754	3790	5000	9100	10	1	15078811	1960	-6.54	0.40	12	0.22	-1988.00	32515.00	23150	20240529	-43.84	9890	20241209	31.45	13140	-1.07	20250115	11220	15.86	20250102	23150	-43.84	20240529	9890	31.45	20241209	2.44	N	004560	5000	753 억	500404	N	N	28	N	N
47	20250117	110157	55	60.00	KOSPI	금속	N	N	N	Y	60	N	13030	380	2	3.00	378426350	29333	63.36	12810	13040	12700	16440	8860	12650	12901.04	3.32	6950	13343	12996	12793	12446	12243	12895	12345	754	3790	5000	9100	10	1	15078811	1965	-6.55	0.40	12	0.19	-1988.00	32515.00	23150	20240529	-43.71	9890	20241209	31.75	13140	-0.84	20250115	11220	16.13	20250102	23150	-43.71	20240529	9890	31.75	20241209	2.44	N	004560	5000	753 억	500404	N	N	28	N	N
48	20250117	100158	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12990	340	2	2.69	258288970	20083	43.38	12810	12990	12700	16440	8860	12650	12861.08	3.32	6856	13343	12996	12793	12446	12243	12895	12345	754	3790	5000	9100	10	1	15078811	1959	-6.53	0.40	12	0.13	-1988.00	32515.00	23150	20240529	-43.89	9890	20241209	31.34	13140	-1.14	20250115	11220	15.78	20250102	23150	-43.89	20240529	9890	31.34	20241209	2.44	N	004560	5000	753 억	500404	N	N	28	N	N
49	20250117	090158	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12720	70	2	0.55	17386260	1360	2.94	12810	12810	12700	16440	8860	12650	12784.01	3.32	-74	13343	12996	12793	12446	12243	12895	12345	754	3790	5000	9100	10	1	15078811	1918	-6.40	0.39	12	0.01	-1988.00	32515.00	23150	20240529	-45.05	9890	20241209	28.61	13140	-3.20	20250115	11220	13.37	20250102	23150	-45.05	20240529	9890	28.61	20241209	2.44	N	004560	5000	753 억	500404	N	N	28	N	N
50	20250116	160157	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12650	-280	5	-2.17	590305090	46096	81.15	12930	13140	12590	16800	9060	12930	12806.55	3.36	-5656	13356	13142	12926	12712	12496	13250	12820	754	3870	5000	9300	10	1	15078811	1907	-6.36	0.39	12	0.31	-1988.00	32515.00	23150	20240529	-45.36	9890	20241209	27.91	13140	0.00	20250115	11220	12.75	20250102	23150	-45.36	20240529	9890	27.91	20241209	2.44	N	004560	5000	753 억	505939	N	N	28	N	N
51	20250116	150151	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12620	-310	5	-2.40	517363470	40314	70.97	12930	13140	12600	16800	9060	12930	12833.34	3.36	-5251	13356	13142	12926	12712	12496	13250	12820	754	3870	5000	9300	10	1	15078811	1903	-6.35	0.39	12	0.27	-1988.00	32515.00	23150	20240529	-45.49	9890	20241209	27.60	13140	0.00	20250115	11220	12.48	20250102	23150	-45.49	20240529	9890	27.60	20241209	2.44	N	004560	5000	753 억	505939	N	N	1	N	N
52	20250116	140157	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12740	-190	5	-1.47	424466880	32978	58.05	12930	13140	12710	16800	9060	12930	12871.21	3.36	-3519	13356	13142	12926	12712	12496	13250	12820	754	3870	5000	9300	10	1	15078811	1921	-6.41	0.39	12	0.22	-1988.00	32515.00	23150	20240529	-44.97	9890	20241209	28.82	13140	0.00	20250115	11220	13.55	20250102	23150	-44.97	20240529	9890	28.82	20241209	2.44	N	004560	5000	753 억	505939	N	N	1	N	N
53	20250116	130157	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12750	-180	5	-1.39	390853340	30339	53.41	12930	13140	12730	16800	9060	12930	12882.87	3.36	-3407	13356	13142	12926	12712	12496	13250	12820	754	3870	5000	9300	10	1	15078811	1923	-6.41	0.39	12	0.20	-1988.00	32515.00	23150	20240529	-44.92	9890	20241209	28.92	13140	0.00	20250115	11220	13.64	20250102	23150	-44.92	20240529	9890	28.92	20241209	2.44	N	004560	5000	753 억	505939	N	N	1	N	N
54	20250116	120157	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12810	-120	5	-0.93	309619560	23971	42.20	12930	13140	12800	16800	9060	12930	12916.42	3.36	-5174	13356	13142	12926	12712	12496	13250	12820	754	3870	5000	9300	10	1	15078811	1932	-6.44	0.39	12	0.16	-1988.00	32515.00	23150	20240529	-44.67	9890	20241209	29.52	13140	0.00	20250115	11220	14.17	20250102	23150	-44.67	20240529	9890	29.52	20241209	2.44	N	004560	5000	753 억	505939	N	N	1	N	N
55	20250116	110157	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12860	-70	5	-0.54	252082500	19489	34.31	12930	13140	12850	16800	9060	12930	12934.60	3.36	-4542	13356	13142	12926	12712	12496	13250	12820	754	3870	5000	9300	10	1	15078811	1939	-6.47	0.40	12	0.13	-1988.00	32515.00	23150	20240529	-44.45	9890	20241209	30.03	13140	0.00	20250115	11220	14.62	20250102	23150	-44.45	20240529	9890	30.03	20241209	2.44	N	004560	5000	753 억	505939	N	N	1	N	N
56	20250116	100158	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12940	10	2	0.08	190774800	14738	25.94	12930	13140	12850	16800	9060	12930	12944.42	3.36	-5263	13356	13142	12926	12712	12496	13250	12820	754	3870	5000	9300	10	1	15078811	1951	-6.51	0.40	12	0.10	-1988.00	32515.00	23150	20240529	-44.10	9890	20241209	30.84	13140	0.00	20250115	11220	15.33	20250102	23150	-44.10	20240529	9890	30.84	20241209	2.44	N	004560	5000	753 억	505939	N	N	1	N	N
57	20250116	090157	55	60.00	KOSPI	금속	N	N	N	Y	60	N	13090	160	2	1.24	3892510	299	0.53	12930	13100	12930	16800	9060	12930	13018.43	3.36	-87	13356	13142	12926	12712	12496	13250	12820	754	3870	5000	9300	10	1	15078811	1974	-6.58	0.40	12	0.00	-1988.00	32515.00	23150	20240529	-43.46	9890	20241209	32.36	13140	-0.38	20250115	11220	16.67	20250102	23150	-43.46	20240529	9890	32.36	20241209	2.44	N	004560	5000	753 억	505939	N	N	1	N	N
58	20250115	160157	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12930	220	2	1.73	731158050	56473	172.51	12850	13140	12710	16520	8900	12710	12947.09	3.31	7483	13016	12862	12646	12492	12276	12940	12570	754	3810	5000	9150	10	1	15078811	1950	-6.50	0.40	12	0.37	-1988.00	32515.00	23150	20240529	-44.15	9890	20241209	30.74	13140	-1.60	20250115	11220	15.24	20250102	23150	-44.15	20240529	9890	30.74	20241209	2.42	N	004560	5000	753 억	499346	N	N	1	N	N
59	20250115	150158	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12910	200	2	1.57	708905720	54752	167.25	12850	13140	12710	16520	8900	12710	12947.58	3.31	7593	13016	12862	12646	12492	12276	12940	12570	754	3810	5000	9150	10	1	15078811	1947	-6.49	0.40	12	0.36	-1988.00	32515.00	23150	20240529	-44.23	9890	20241209	30.54	13140	-1.75	20250115	11220	15.06	20250102	23150	-44.23	20240529	9890	30.54	20241209	2.42	N	004560	5000	753 억	499346	N	N	14	N	N
60	20250115	140158	55	60.00	KOSPI	금속	N	N	N	Y	60	N	13040	330	2	2.60	597717240	46178	141.06	12850	13140	12710	16520	8900	12710	12943.77	3.31	7499	13016	12862	12646	12492	12276	12940	12570	754	3810	5000	9150	10	1	15078811	1966	-6.56	0.40	12	0.31	-1988.00	32515.00	23150	20240529	-43.67	9890	20241209	31.85	13140	-0.76	20250115	11220	16.22	20250102	23150	-43.67	20240529	9890	31.85	20241209	2.42	N	004560	5000	753 억	499346	N	N	14	N	N
61	20250115	130157	55	60.00	KOSPI	금속	N	N	N	Y	60	N	13030	320	2	2.52	456145650	35358	108.01	12850	13030	12710	16520	8900	12710	12900.78	3.31	4722	13016	12862	12646	12492	12276	12940	12570	754	3810	5000	9150	10	1	15078811	1965	-6.55	0.40	12	0.23	-1988.00	32515.00	23150	20240529	-43.71	9890	20241209	31.75	13030	0.00	20250115	11220	16.13	20250102	23150	-43.71	20240529	9890	31.75	20241209	2.42	N	004560	5000	753 억	499346	N	N	14	N	N
62	20250115	120158	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12820	110	2	0.87	365601340	28368	86.65	12850	13010	12710	16520	8900	12710	12887.81	3.31	1569	13016	12862	12646	12492	12276	12940	12570	754	3810	5000	9150	10	1	15078811	1933	-6.45	0.39	12	0.19	-1988.00	32515.00	23150	20240529	-44.62	9890	20241209	29.63	13010	-1.46	20250115	11220	14.26	20250102	23150	-44.62	20240529	9890	29.63	20241209	2.42	N	004560	5000	753 억	499346	N	N	14	N	N
63	20250115	110158	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12850	140	2	1.10	321311630	24931	76.16	12850	13010	12710	16520	8900	12710	12888.04	3.31	2184	13016	12862	12646	12492	12276	12940	12570	754	3810	5000	9150	10	1	15078811	1938	-6.46	0.40	12	0.17	-1988.00	32515.00	23150	20240529	-44.49	9890	20241209	29.93	13010	-1.23	20250115	11220	14.53	20250102	23150	-44.49	20240529	9890	29.93	20241209	2.42	N	004560	5000	753 억	499346	N	N	14	N	N
64	20250115	100157	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12950	240	2	1.89	171228100	13339	40.75	12850	12980	12710	16520	8900	12710	12836.65	3.31	1924	13016	12862	12646	12492	12276	12940	12570	754	3810	5000	9150	10	1	15078811	1953	-6.51	0.40	12	0.09	-1988.00	32515.00	23150	20240529	-44.06	9890	20241209	30.94	12980	-0.23	20250115	11220	15.42	20250102	23150	-44.06	20240529	9890	30.94	20241209	2.42	N	004560	5000	753 억	499346	N	N	14	N	N
65	20250115	090157	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12710	0	3	0.00	500310	39	0.12	12850	12850	12710	16520	8900	12710	12828.46	3.31	-16	13016	12862	12646	12492	12276	12940	12570	754	3810	5000	9150	10	1	15078811	1917	-6.39	0.39	12	0.00	-1988.00	32515.00	23150	20240529	-45.10	9890	20241209	28.51	12850	-1.09	20250115	11220	13.28	20250102	23150	-45.10	20240529	9890	28.51	20241209	2.42	N	004560	5000	753 억	499346	N	N	14	N	N
66	20250114	160155	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12710	160	2	1.27	399260330	31664	75.31	12550	12800	12430	16310	8790	12550	12609.27	3.27	5210	12790	12670	12510	12390	12230	12730	12450	754	3760	5000	9030	10	1	15078811	1917	-6.39	0.39	12	0.21	-1988.00	32515.00	23150	20240529	-45.10	9890	20241209	28.51	12800	-0.70	20250114	11220	13.28	20250102	23150	-45.10	20240529	9890	28.51	20241209	2.34	N	004560	5000	753 억	493518	N	N	14	N	N
67	20250114	150156	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12750	200	2	1.59	375090530	29763	70.79	12550	12800	12430	16310	8790	12550	12602.58	3.27	5331	12790	12670	12510	12390	12230	12730	12450	754	3760	5000	9030	10	1	15078811	1923	-6.41	0.39	12	0.20	-1988.00	32515.00	23150	20240529	-44.92	9890	20241209	28.92	12800	-0.39	20250114	11220	13.64	20250102	23150	-44.92	20240529	9890	28.92	20241209	2.34	N	004560	5000	753 억	493518	N	N	5	N	N
68	20250114	140156	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12790	240	2	1.91	357779520	28404	67.56	12550	12800	12430	16310	8790	12550	12596.10	3.27	5613	12790	12670	12510	12390	12230	12730	12450	754	3760	5000	9030	10	1	15078811	1929	-6.43	0.39	12	0.19	-1988.00	32515.00	23150	20240529	-44.75	9890	20241209	29.32	12800	-0.08	20250114	11220	13.99	20250102	23150	-44.75	20240529	9890	29.32	20241209	2.34	N	004560	5000	753 억	493518	N	N	5	N	N
69	20250114	130157	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12630	80	2	0.64	251121600	20006	47.58	12550	12650	12430	16310	8790	12550	12552.31	3.27	2427	12790	12670	12510	12390	12230	12730	12450	754	3760	5000	9030	10	1	15078811	1904	-6.35	0.39	12	0.13	-1988.00	32515.00	23150	20240529	-45.44	9890	20241209	27.70	12650	-0.16	20250114	11220	12.57	20250102	23150	-45.44	20240529	9890	27.70	20241209	2.34	N	004560	5000	753 억	493518	N	N	5	N	N
70	20250114	120156	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12550	0	3	0.00	199027650	15873	37.75	12550	12640	12430	16310	8790	12550	12538.75	3.27	-409	12790	12670	12510	12390	12230	12730	12450	754	3760	5000	9030	10	1	15078811	1892	-6.31	0.39	12	0.11	-1988.00	32515.00	23150	20240529	-45.79	9890	20241209	26.90	12640	-0.71	20250114	11220	11.85	20250102	23150	-45.79	20240529	9890	26.90	20241209	2.34	N	004560	5000	753 억	493518	N	N	5	N	N
71	20250114	110157	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12600	50	2	0.40	154446960	12334	29.34	12550	12610	12430	16310	8790	12550	12522.05	3.27	-735	12790	12670	12510	12390	12230	12730	12450	754	3760	5000	9030	10	1	15078811	1900	-6.34	0.39	12	0.08	-1988.00	32515.00	23150	20240529	-45.57	9890	20241209	27.40	12630	-0.24	20250113	11220	12.30	20250102	23150	-45.57	20240529	9890	27.40	20241209	2.34	N	004560	5000	753 억	493518	N	N	5	N	N
72	20250114	100156	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12450	-100	5	-0.80	72351090	5789	13.77	12550	12610	12430	16310	8790	12550	12498.03	3.27	-1324	12790	12670	12510	12390	12230	12730	12450	754	3760	5000	9030	10	1	15078811	1877	-6.26	0.38	12	0.04	-1988.00	32515.00	23150	20240529	-46.22	9890	20241209	25.88	12630	-1.43	20250113	11220	10.96	20250102	23150	-46.22	20240529	9890	25.88	20241209	2.34	N	004560	5000	753 억	493518	N	N	5	N	N
73	20250114	090156	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12550	0	3	0.00	589850	47	0.11	12550	12550	12550	16310	8790	12550	12550.00	3.27	25	12790	12670	12510	12390	12230	12730	12450	754	3760	5000	9030	10	1	15078811	1892	-6.31	0.39	12	0.00	-1988.00	32515.00	23150	20240529	-45.79	9890	20241209	26.90	12630	-0.63	20250113	11220	11.85	20250102	23150	-45.79	20240529	9890	26.90	20241209	2.34	N	004560	5000	753 억	493518	N	N	5	N	N
74	20250113	160155	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12550	60	2	0.48	524771600	41994	61.28	12490	12630	12350	16230	8750	12490	12496.14	3.28	87	12856	12672	12376	12192	11896	12765	12285	754	3740	5000	8990	10	1	15078811	1892	-6.31	0.39	12	0.28	-1988.00	32515.00	23150	20240529	-45.79	9890	20241209	26.90	12630	-0.63	20250113	11220	11.85	20250102	23150	-45.79	20240529	9890	26.90	20241209	2.34	N	004560	5000	753 억	495076	N	N	5	N	N
75	20250113	150156	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12520	30	2	0.24	507765030	40636	59.30	12490	12630	12350	16230	8750	12490	12495.50	3.28	-52	12856	12672	12376	12192	11896	12765	12285	754	3740	5000	8990	10	1	15078811	1888	-6.30	0.39	12	0.27	-1988.00	32515.00	23150	20240529	-45.92	9890	20241209	26.59	12630	-0.87	20250113	11220	11.59	20250102	23150	-45.92	20240529	9890	26.59	20241209	2.34	N	004560	5000	753 억	495076	N	N	0	N	N
76	20250113	140154	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12550	60	2	0.48	437624120	35046	51.14	12490	12630	12350	16230	8750	12490	12487.10	3.28	-1152	12856	12672	12376	12192	11896	12765	12285	754	3740	5000	8990	10	1	15078811	1892	-6.31	0.39	12	0.23	-1988.00	32515.00	23150	20240529	-45.79	9890	20241209	26.90	12630	-0.63	20250113	11220	11.85	20250102	23150	-45.79	20240529	9890	26.90	20241209	2.34	N	004560	5000	753 억	495076	N	N	0	N	N
77	20250113	130153	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12480	-10	5	-0.08	368982990	29570	43.15	12490	12630	12350	16230	8750	12490	12478.13	3.28	-3208	12856	12672	12376	12192	11896	12765	12285	754	3740	5000	8990	10	1	15078811	1882	-6.28	0.38	12	0.20	-1988.00	32515.00	23150	20240529	-46.09	9890	20241209	26.19	12630	-1.19	20250113	11220	11.23	20250102	23150	-46.09	20240529	9890	26.19	20241209	2.34	N	004560	5000	753 억	495076	N	N	0	N	N
78	20250113	120154	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12410	-80	5	-0.64	331614060	26576	38.78	12490	12630	12350	16230	8750	12490	12477.77	3.28	-3921	12856	12672	12376	12192	11896	12765	12285	754	3740	5000	8990	10	1	15078811	1871	-6.24	0.38	12	0.18	-1988.00	32515.00	23150	20240529	-46.39	9890	20241209	25.48	12630	-1.74	20250113	11220	10.61	20250102	23150	-46.39	20240529	9890	25.48	20241209	2.34	N	004560	5000	753 억	495076	N	N	0	N	N
79	20250113	110154	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12520	30	2	0.24	298364300	23900	34.88	12490	12630	12350	16230	8750	12490	12483.76	3.28	-4380	12856	12672	12376	12192	11896	12765	12285	754	3740	5000	8990	10	1	15078811	1888	-6.30	0.39	12	0.16	-1988.00	32515.00	23150	20240529	-45.92	9890	20241209	26.59	12630	-0.87	20250113	11220	11.59	20250102	23150	-45.92	20240529	9890	26.59	20241209	2.34	N	004560	5000	753 억	495076	N	N	0	N	N
80	20250113	100154	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12500	10	2	0.08	191484030	15304	22.33	12490	12630	12430	16230	8750	12490	12512.62	3.28	-1019	12856	12672	12376	12192	11896	12765	12285	754	3740	5000	8990	10	1	15078811	1885	-6.29	0.38	12	0.10	-1988.00	32515.00	23150	20240529	-46.00	9890	20241209	26.39	12630	-1.03	20250113	11220	11.41	20250102	23150	-46.00	20240529	9890	26.39	20241209	2.34	N	004560	5000	753 억	495076	N	N	0	N	N
81	20250113	090155	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12480	-10	5	-0.08	33860480	2713	3.96	12490	12490	12450	16230	8750	12490	12479.24	3.28	-2052	12856	12672	12376	12192	11896	12765	12285	754	3740	5000	8990	10	1	15078811	1882	-6.28	0.38	12	0.02	-1988.00	32515.00	23150	20240529	-46.09	9890	20241209	26.19	12560	-0.64	20250110	11220	11.23	20250102	23150	-46.09	20240529	9890	26.19	20241209	2.34	N	004560	5000	753 억	495076	N	N	0	N	N
82	20250110	160153	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12490	370	2	3.05	837292660	67766	208.71	12120	12560	12080	15750	8490	12120	12354.62	3.21	8193	12333	12226	12023	11916	11713	12280	11970	754	3630	5000	8720	10	1	15078811	1883	-6.28	0.38	12	0.45	-1988.00	32515.00	23150	20240529	-46.05	9890	20241209	26.29	12560	-0.56	20250110	11220	11.32	20250102	23150	-46.05	20240529	9890	26.29	20241209	2.32	N	004560	5000	753 억	483797	N	N	0	N	N
83	20250110	150153	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12460	340	2	2.81	813357900	65848	202.80	12120	12560	12080	15750	8490	12120	12352.05	3.21	8441	12333	12226	12023	11916	11713	12280	11970	754	3630	5000	8720	10	1	15078811	1879	-6.27	0.38	12	0.44	-1988.00	32515.00	23150	20240529	-46.18	9890	20241209	25.99	12560	-0.80	20250110	11220	11.05	20250102	23150	-46.18	20240529	9890	25.99	20241209	2.32	N	004560	5000	753 억	483797	N	N	0	N	N
84	20250110	140153	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12500	380	2	3.14	769264930	62316	191.92	12120	12560	12080	15750	8490	12120	12344.58	3.21	9055	12333	12226	12023	11916	11713	12280	11970	754	3630	5000	8720	10	1	15078811	1885	-6.29	0.38	12	0.41	-1988.00	32515.00	23150	20240529	-46.00	9890	20241209	26.39	12560	-0.48	20250110	11220	11.41	20250102	23150	-46.00	20240529	9890	26.39	20241209	2.32	N	004560	5000	753 억	483797	N	N	0	N	N
85	20250110	130154	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12390	270	2	2.23	594422120	48297	148.75	12120	12530	12080	15750	8490	12120	12307.64	3.21	6273	12333	12226	12023	11916	11713	12280	11970	754	3630	5000	8720	10	1	15078811	1868	-6.23	0.38	12	0.32	-1988.00	32515.00	23150	20240529	-46.48	9890	20241209	25.28	12530	-1.12	20250110	11220	10.43	20250102	23150	-46.48	20240529	9890	25.28	20241209	2.32	N	004560	5000	753 억	483797	N	N	0	N	N
86	20250110	120153	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12330	210	2	1.73	324487180	26609	81.95	12120	12330	12080	15750	8490	12120	12194.64	3.21	2136	12333	12226	12023	11916	11713	12280	11970	754	3630	5000	8720	10	1	15078811	1859	-6.20	0.38	12	0.18	-1988.00	32515.00	23150	20240529	-46.74	9890	20241209	24.67	12330	0.00	20250110	11220	9.89	20250102	23150	-46.74	20240529	9890	24.67	20241209	2.32	N	004560	5000	753 억	483797	N	N	0	N	N
87	20250110	110153	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12160	40	2	0.33	209685360	17257	53.15	12120	12270	12080	15750	8490	12120	12150.74	3.21	2647	12333	12226	12023	11916	11713	12280	11970	754	3630	5000	8720	10	1	15078811	1834	-6.12	0.37	12	0.11	-1988.00	32515.00	23150	20240529	-47.47	9890	20241209	22.95	12270	-0.90	20250110	11220	8.38	20250102	23150	-47.47	20240529	9890	22.95	20241209	2.32	N	004560	5000	753 억	483797	N	N	0	N	N
88	20250110	100154	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12080	-40	5	-0.33	117155460	9665	29.77	12120	12180	12080	15750	8490	12120	12121.62	3.21	-675	12333	12226	12023	11916	11713	12280	11970	754	3630	5000	8720	10	1	15078811	1822	-6.08	0.37	12	0.06	-1988.00	32515.00	23150	20240529	-47.82	9890	20241209	22.14	12200	-0.98	20250108	11220	7.66	20250102	23150	-47.82	20240529	9890	22.14	20241209	2.32	N	004560	5000	753 억	483797	N	N	0	N	N
89	20250110	090154	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12120	0	3	0.00	2605800	215	0.66	12120	12120	12120	15750	8490	12120	12120.00	3.21	4	12333	12226	12023	11916	11713	12280	11970	754	3630	5000	8720	10	1	15078811	1828	-6.10	0.37	12	0.00	-1988.00	32515.00	23150	20240529	-47.65	9890	20241209	22.55	12200	-0.66	20250108	11220	8.02	20250102	23150	-47.65	20240529	9890	22.55	20241209	2.32	N	004560	5000	753 억	483797	N	N	0	N	N
90	20250109	160152	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12120	160	2	1.34	378836910	31625	135.09	11960	12130	11820	15540	8380	11960	11978.98	3.19	1008	12353	12156	12003	11806	11653	12080	11730	754	3580	5000	8610	10	1	15078811	1828	-6.10	0.37	12	0.21	-1988.00	32515.00	23150	20240529	-47.65	9890	20241209	22.55	12200	-0.66	20250108	11220	8.02	20250102	23150	-47.65	20240529	9890	22.55	20241209	2.34	N	004560	5000	753 억	481071	N	N	1	N	N
91	20250109	150153	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12070	110	2	0.92	323982830	27083	115.69	11960	12070	11820	15540	8380	11960	11962.59	3.19	587	12353	12156	12003	11806	11653	12080	11730	754	3580	5000	8610	10	1	15078811	1820	-6.07	0.37	12	0.18	-1988.00	32515.00	23150	20240529	-47.86	9890	20241209	22.04	12200	-1.07	20250108	11220	7.58	20250102	23150	-47.86	20240529	9890	22.04	20241209	2.34	N	004560	5000	753 억	481071	N	N	1	N	N
92	20250109	140153	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11980	20	2	0.17	265307410	22200	94.83	11960	12030	11820	15540	8380	11960	11950.78	3.19	-1922	12353	12156	12003	11806	11653	12080	11730	754	3580	5000	8610	10	1	15078811	1806	-6.03	0.37	12	0.15	-1988.00	32515.00	23150	20240529	-48.25	9890	20241209	21.13	12200	-1.80	20250108	11220	6.77	20250102	23150	-48.25	20240529	9890	21.13	20241209	2.34	N	004560	5000	753 억	481071	N	N	1	N	N
93	20250109	130153	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11960	0	3	0.00	217543220	18206	77.77	11960	12030	11820	15540	8380	11960	11948.98	3.19	-2788	12353	12156	12003	11806	11653	12080	11730	754	3580	5000	8610	10	1	15078811	1803	-6.02	0.37	12	0.12	-1988.00	32515.00	23150	20240529	-48.34	9890	20241209	20.93	12200	-1.97	20250108	11220	6.60	20250102	23150	-48.34	20240529	9890	20.93	20241209	2.34	N	004560	5000	753 억	481071	N	N	1	N	N
94	20250109	120153	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11910	-50	5	-0.42	195208200	16332	69.77	11960	12030	11820	15540	8380	11960	11952.50	3.19	-3572	12353	12156	12003	11806	11653	12080	11730	754	3580	5000	8610	10	1	15078811	1796	-5.99	0.37	12	0.11	-1988.00	32515.00	23150	20240529	-48.55	9890	20241209	20.42	12200	-2.38	20250108	11220	6.15	20250102	23150	-48.55	20240529	9890	20.42	20241209	2.34	N	004560	5000	753 억	481071	N	N	1	N	N
95	20250109	110153	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11930	-30	5	-0.25	166753310	13942	59.56	11960	12030	11820	15540	8380	11960	11960.50	3.19	-4506	12353	12156	12003	11806	11653	12080	11730	754	3580	5000	8610	10	1	15078811	1799	-6.00	0.37	12	0.09	-1988.00	32515.00	23150	20240529	-48.47	9890	20241209	20.63	12200	-2.21	20250108	11220	6.33	20250102	23150	-48.47	20240529	9890	20.63	20241209	2.34	N	004560	5000	753 억	481071	N	N	1	N	N
96	20250109	100153	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11880	-80	5	-0.67	26984940	2274	9.71	11960	11960	11820	15540	8380	11960	11866.73	3.19	87	12353	12156	12003	11806	11653	12080	11730	754	3580	5000	8610	10	1	15078811	1791	-5.98	0.37	12	0.02	-1988.00	32515.00	23150	20240529	-48.68	9890	20241209	20.12	12200	-2.62	20250108	11220	5.88	20250102	23150	-48.68	20240529	9890	20.12	20241209	2.34	N	004560	5000	753 억	481071	N	N	1	N	N
97	20250109	090153	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11840	-120	5	-1.00	6278500	529	2.26	11960	11960	11820	15540	8380	11960	11868.62	3.19	23	12353	12156	12003	11806	11653	12080	11730	754	3580	5000	8610	10	1	15078811	1785	-5.96	0.36	12	0.00	-1988.00	32515.00	23150	20240529	-48.86	9890	20241209	19.72	12200	-2.95	20250108	11220	5.53	20250102	23150	-48.86	20240529	9890	19.72	20241209	2.34	N	004560	5000	753 억	481071	N	N	1	N	N
98	20250108	160152	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11960	70	2	0.59	280180940	23409	84.35	12200	12200	11850	15450	8330	11890	11969.16	3.20	-15	12296	12092	11956	11752	11616	12025	11685	754	3560	5000	8560	10	1	15078811	1803	-6.02	0.37	12	0.16	-1988.00	32515.00	23150	20240529	-48.34	9890	20241209	20.93	12200	-1.97	20250108	11220	6.60	20250102	23150	-48.34	20240529	9890	20.93	20241209	2.32	N	004560	5000	753 억	482239	N	N	1	N	N
99	20250108	150152	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11980	90	2	0.76	270814300	22625	81.53	12200	12200	11850	15450	8330	11890	11969.86	3.20	-37	12296	12092	11956	11752	11616	12025	11685	754	3560	5000	8560	10	1	15078811	1806	-6.03	0.37	12	0.15	-1988.00	32515.00	23150	20240529	-48.25	9890	20241209	21.13	12200	-1.80	20250108	11220	6.77	20250102	23150	-48.25	20240529	9890	21.13	20241209	2.32	N	004560	5000	753 억	482239	N	N	1	N	N
100	20250108	140153	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11870	-20	5	-0.17	244368710	20409	73.54	12200	12200	11850	15450	8330	11890	11973.77	3.20	-167	12296	12092	11956	11752	11616	12025	11685	754	3560	5000	8560	10	1	15078811	1790	-5.97	0.37	12	0.14	-1988.00	32515.00	23150	20240529	-48.73	9890	20241209	20.02	12200	-2.70	20250108	11220	5.79	20250102	23150	-48.73	20240529	9890	20.02	20241209	2.32	N	004560	5000	753 억	482239	N	N	1	N	N
101	20250108	130154	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11960	70	2	0.59	216710890	18083	65.16	12200	12200	11850	15450	8330	11890	11984.48	3.20	-1380	12296	12092	11956	11752	11616	12025	11685	754	3560	5000	8560	10	1	15078811	1803	-6.02	0.37	12	0.12	-1988.00	32515.00	23150	20240529	-48.34	9890	20241209	20.93	12200	-1.97	20250108	11220	6.60	20250102	23150	-48.34	20240529	9890	20.93	20241209	2.32	N	004560	5000	753 억	482239	N	N	1	N	N
102	20250108	120152	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11920	30	2	0.25	192001520	16009	57.69	12200	12200	11850	15450	8330	11890	11993.65	3.20	-1945	12296	12092	11956	11752	11616	12025	11685	754	3560	5000	8560	10	1	15078811	1797	-6.00	0.37	12	0.11	-1988.00	32515.00	23150	20240529	-48.51	9890	20241209	20.53	12200	-2.30	20250108	11220	6.24	20250102	23150	-48.51	20240529	9890	20.53	20241209	2.32	N	004560	5000	753 억	482239	N	N	1	N	N
103	20250108	110152	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11970	80	2	0.67	167320580	13945	50.25	12200	12200	11850	15450	8330	11890	11998.97	3.20	-1748	12296	12092	11956	11752	11616	12025	11685	754	3560	5000	8560	10	1	15078811	1805	-6.02	0.37	12	0.09	-1988.00	32515.00	23150	20240529	-48.29	9890	20241209	21.03	12200	-1.89	20250108	11220	6.68	20250102	23150	-48.29	20240529	9890	21.03	20241209	2.32	N	004560	5000	753 억	482239	N	N	1	N	N
104	20250108	100152	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11880	-10	5	-0.08	142247730	11851	42.70	12200	12200	11880	15450	8330	11890	12003.46	3.20	-1798	12296	12092	11956	11752	11616	12025	11685	754	3560	5000	8560	10	1	15078811	1791	-5.98	0.37	12	0.08	-1988.00	32515.00	23150	20240529	-48.68	9890	20241209	20.12	12200	-2.62	20250108	11220	5.88	20250102	23150	-48.68	20240529	9890	20.12	20241209	2.32	N	004560	5000	753 억	482239	N	N	1	N	N
105	20250108	090155	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12100	210	2	1.77	42751380	3521	12.69	12200	12200	11960	15450	8330	11890	12145.24	3.20	-941	12296	12092	11956	11752	11616	12025	11685	754	3560	5000	8560	10	1	15078811	1825	-6.09	0.37	12	0.02	-1988.00	32515.00	23150	20240529	-47.73	9890	20241209	22.35	12200	-0.82	20250108	11220	7.84	20250102	23150	-47.73	20240529	9890	22.35	20241209	2.32	N	004560	5000	753 억	482239	N	N	1	N	N
106	20250107	160152	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11890	-50	5	-0.42	326835150	27421	121.61	12160	12160	11820	15520	8360	11940	11919.16	3.17	4558	12113	12026	11883	11796	11653	12070	11840	754	3580	5000	8590	10	1	15078811	1793	-5.98	0.37	12	0.18	-1988.00	32515.00	23150	20240529	-48.64	9890	20241209	20.22	12160	-2.22	20250107	11220	5.97	20250102	23150	-48.64	20240529	9890	20.22	20241209	2.30	N	004560	5000	753 억	478513	N	N	1	N	N
107	20250107	150153	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11840	-100	5	-0.84	303579580	25460	112.91	12160	12160	11820	15520	8360	11940	11923.79	3.17	5018	12113	12026	11883	11796	11653	12070	11840	754	3580	5000	8590	10	1	15078811	1785	-5.96	0.36	12	0.17	-1988.00	32515.00	23150	20240529	-48.86	9890	20241209	19.72	12160	-2.63	20250107	11220	5.53	20250102	23150	-48.86	20240529	9890	19.72	20241209	2.30	N	004560	5000	753 억	478513	N	N	19	N	N
108	20250107	140151	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11830	-110	5	-0.92	280201400	23485	104.15	12160	12160	11820	15520	8360	11940	11931.08	3.17	6121	12113	12026	11883	11796	11653	12070	11840	754	3580	5000	8590	10	1	15078811	1784	-5.95	0.36	12	0.16	-1988.00	32515.00	23150	20240529	-48.90	9890	20241209	19.62	12160	-2.71	20250107	11220	5.44	20250102	23150	-48.90	20240529	9890	19.62	20241209	2.30	N	004560	5000	753 억	478513	N	N	19	N	N
109	20250107	130151	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11860	-80	5	-0.67	225232570	18846	83.58	12160	12160	11820	15520	8360	11940	11951.21	3.17	3310	12113	12026	11883	11796	11653	12070	11840	754	3580	5000	8590	10	1	15078811	1788	-5.97	0.36	12	0.12	-1988.00	32515.00	23150	20240529	-48.77	9890	20241209	19.92	12160	-2.47	20250107	11220	5.70	20250102	23150	-48.77	20240529	9890	19.92	20241209	2.30	N	004560	5000	753 억	478513	N	N	19	N	N
110	20250107	120152	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11910	-30	5	-0.25	177850820	14849	65.85	12160	12160	11900	15520	8360	11940	11977.29	3.17	2473	12113	12026	11883	11796	11653	12070	11840	754	3580	5000	8590	10	1	15078811	1796	-5.99	0.37	12	0.10	-1988.00	32515.00	23150	20240529	-48.55	9890	20241209	20.42	12160	-2.06	20250107	11220	6.15	20250102	23150	-48.55	20240529	9890	20.42	20241209	2.30	N	004560	5000	753 억	478513	N	N	19	N	N
111	20250107	110151	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11960	20	2	0.17	137906080	11500	51.00	12160	12160	11920	15520	8360	11940	11991.83	3.17	1825	12113	12026	11883	11796	11653	12070	11840	754	3580	5000	8590	10	1	15078811	1803	-6.02	0.37	12	0.08	-1988.00	32515.00	23150	20240529	-48.34	9890	20241209	20.93	12160	-1.64	20250107	11220	6.60	20250102	23150	-48.34	20240529	9890	20.93	20241209	2.30	N	004560	5000	753 억	478513	N	N	19	N	N
112	20250107	100153	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11930	-10	5	-0.08	111602840	9298	41.23	12160	12160	11930	15520	8360	11940	12002.89	3.17	1451	12113	12026	11883	11796	11653	12070	11840	754	3580	5000	8590	10	1	15078811	1799	-6.00	0.37	12	0.06	-1988.00	32515.00	23150	20240529	-48.47	9890	20241209	20.63	12160	-1.89	20250107	11220	6.33	20250102	23150	-48.47	20240529	9890	20.63	20241209	2.30	N	004560	5000	753 억	478513	N	N	19	N	N
113	20250107	090152	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12130	190	2	1.59	20678850	1704	7.56	12160	12160	11960	15520	8360	11940	12135.48	3.17	-714	12113	12026	11883	11796	11653	12070	11840	754	3580	5000	8590	10	1	15078811	1829	-6.10	0.37	12	0.01	-1988.00	32515.00	23150	20240529	-47.60	9890	20241209	22.65	12160	-0.25	20250107	11220	8.11	20250102	23150	-47.60	20240529	9890	22.65	20241209	2.30	N	004560	5000	753 억	478513	N	N	19	N	N
114	20250106	160151	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11940	200	2	1.70	265826770	22369	82.36	11750	11970	11740	15260	8220	11740	11882.92	3.13	5403	12126	11932	11696	11502	11266	12030	11600	754	3520	5000	8450	10	1	15078811	1800	-6.01	0.37	12	0.15	-1988.00	32515.00	23150	20240529	-48.42	9890	20241209	20.73	11970	-0.25	20250106	11220	6.42	20250102	23150	-48.42	20240529	9890	20.73	20241209	2.30	N	004560	5000	753 억	471963	N	N	19	N	N
115	20250106	150150	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11940	200	2	1.70	253161570	21307	78.45	11750	11970	11740	15260	8220	11740	11881.61	3.13	5465	12126	11932	11696	11502	11266	12030	11600	754	3520	5000	8450	10	1	15078811	1800	-6.01	0.37	12	0.14	-1988.00	32515.00	23150	20240529	-48.42	9890	20241209	20.73	11970	-0.25	20250106	11220	6.42	20250102	23150	-48.42	20240529	9890	20.73	20241209	2.30	N	004560	5000	753 억	471963	N	N	1	N	N
116	20250106	140150	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11900	160	2	1.36	206716250	17416	64.12	11750	11930	11740	15260	8220	11740	11869.33	3.13	5132	12126	11932	11696	11502	11266	12030	11600	754	3520	5000	8450	10	1	15078811	1794	-5.99	0.37	12	0.12	-1988.00	32515.00	23150	20240529	-48.60	9890	20241209	20.32	11930	-0.25	20250106	11220	6.06	20250102	23150	-48.60	20240529	9890	20.32	20241209	2.30	N	004560	5000	753 억	471963	N	N	1	N	N
117	20250106	130150	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11910	170	2	1.45	174880060	14742	54.28	11750	11920	11740	15260	8220	11740	11862.71	3.13	4647	12126	11932	11696	11502	11266	12030	11600	754	3520	5000	8450	10	1	15078811	1796	-5.99	0.37	12	0.10	-1988.00	32515.00	23150	20240529	-48.55	9890	20241209	20.42	11920	-0.08	20250106	11220	6.15	20250102	23150	-48.55	20240529	9890	20.42	20241209	2.30	N	004560	5000	753 억	471963	N	N	1	N	N
118	20250106	120150	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11900	160	2	1.36	153324160	12931	47.61	11750	11920	11740	15260	8220	11740	11857.10	3.13	4633	12126	11932	11696	11502	11266	12030	11600	754	3520	5000	8450	10	1	15078811	1794	-5.99	0.37	12	0.09	-1988.00	32515.00	23150	20240529	-48.60	9890	20241209	20.32	11920	-0.17	20250106	11220	6.06	20250102	23150	-48.60	20240529	9890	20.32	20241209	2.30	N	004560	5000	753 억	471963	N	N	1	N	N
119	20250106	110150	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11900	160	2	1.36	136713360	11536	42.47	11750	11910	11740	15260	8220	11740	11851.02	3.13	4000	12126	11932	11696	11502	11266	12030	11600	754	3520	5000	8450	10	1	15078811	1794	-5.99	0.37	12	0.08	-1988.00	32515.00	23150	20240529	-48.60	9890	20241209	20.32	11910	-0.08	20250106	11220	6.06	20250102	23150	-48.60	20240529	9890	20.32	20241209	2.30	N	004560	5000	753 억	471963	N	N	1	N	N
120	20250106	100149	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11870	130	2	1.11	73456860	6215	22.88	11750	11880	11740	15260	8220	11740	11819.29	3.13	1452	12126	11932	11696	11502	11266	12030	11600	754	3520	5000	8450	10	1	15078811	1790	-5.97	0.37	12	0.04	-1988.00	32515.00	23150	20240529	-48.73	9890	20241209	20.02	11890	-0.17	20250103	11220	5.79	20250102	23150	-48.73	20240529	9890	20.02	20241209	2.30	N	004560	5000	753 억	471963	N	N	1	N	N
121	20250106	090148	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11750	10	2	0.09	3805490	324	1.19	11750	11750	11740	15260	8220	11740	11745.34	3.13	-174	12126	11932	11696	11502	11266	12030	11600	754	3520	5000	8450	10	1	15078811	1772	-5.91	0.36	12	0.00	-1988.00	32515.00	23150	20240529	-49.24	9890	20241209	18.81	11890	-1.18	20250103	11220	4.72	20250102	23150	-49.24	20240529	9890	18.81	20241209	2.30	N	004560	5000	753 억	471963	N	N	1	N	N
122	20250103	160150	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11740	280	2	2.44	319335350	27160	85.62	11500	11890	11460	14890	8030	11460	11757.67	3.13	694	11766	11612	11416	11262	11066	11690	11340	754	3430	5000	8250	10	1	15078811	1770	-5.91	0.36	12	0.18	-1988.00	32515.00	23150	20240529	-49.29	9890	20241209	18.71	11890	-1.26	20250103	11220	4.63	20250102	23150	-49.29	20240529	9890	18.71	20241209	2.33	N	004560	5000	753 억	471658	N	N	1	N	N
123	20250103	150150	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11730	270	2	2.36	307549470	26155	82.45	11500	11890	11460	14890	8030	11460	11758.73	3.13	309	11766	11612	11416	11262	11066	11690	11340	754	3430	5000	8250	10	1	15078811	1769	-5.90	0.36	12	0.17	-1988.00	32515.00	23150	20240529	-49.33	9890	20241209	18.60	11890	-1.35	20250103	11220	4.55	20250102	23150	-49.33	20240529	9890	18.60	20241209	2.33	N	004560	5000	753 억	471658	N	N	0	N	N
124	20250103	140149	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11770	310	2	2.71	302808940	25751	81.18	11500	11890	11460	14890	8030	11460	11759.11	3.13	153	11766	11612	11416	11262	11066	11690	11340	754	3430	5000	8250	10	1	15078811	1775	-5.92	0.36	12	0.17	-1988.00	32515.00	23150	20240529	-49.16	9890	20241209	19.01	11890	-1.01	20250103	11220	4.90	20250102	23150	-49.16	20240529	9890	19.01	20241209	2.33	N	004560	5000	753 억	471658	N	N	0	N	N
125	20250103	130149	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11810	350	2	3.05	239714790	20398	64.30	11500	11890	11460	14890	8030	11460	11751.88	3.13	1027	11766	11612	11416	11262	11066	11690	11340	754	3430	5000	8250	10	1	15078811	1781	-5.94	0.36	12	0.14	-1988.00	32515.00	23150	20240529	-48.98	9890	20241209	19.41	11890	-0.67	20250103	11220	5.26	20250102	23150	-48.98	20240529	9890	19.41	20241209	2.33	N	004560	5000	753 억	471658	N	N	0	N	N
126	20250103	120150	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11800	340	2	2.97	210565290	17929	56.52	11500	11890	11460	14890	8030	11460	11744.40	3.13	418	11766	11612	11416	11262	11066	11690	11340	754	3430	5000	8250	10	1	15078811	1779	-5.94	0.36	12	0.12	-1988.00	32515.00	23150	20240529	-49.03	9890	20241209	19.31	11890	-0.76	20250103	11220	5.17	20250102	23150	-49.03	20240529	9890	19.31	20241209	2.33	N	004560	5000	753 억	471658	N	N	0	N	N
127	20250103	110150	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11800	340	2	2.97	194060000	16530	52.11	11500	11890	11460	14890	8030	11460	11739.87	3.13	173	11766	11612	11416	11262	11066	11690	11340	754	3430	5000	8250	10	1	15078811	1779	-5.94	0.36	12	0.11	-1988.00	32515.00	23150	20240529	-49.03	9890	20241209	19.31	11890	-0.76	20250103	11220	5.17	20250102	23150	-49.03	20240529	9890	19.31	20241209	2.33	N	004560	5000	753 억	471658	N	N	0	N	N
128	20250103	100149	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11780	320	2	2.79	125805820	10716	33.78	11500	11890	11460	14890	8030	11460	11740.00	3.13	-31	11766	11612	11416	11262	11066	11690	11340	754	3430	5000	8250	10	1	15078811	1776	-5.93	0.36	12	0.07	-1988.00	32515.00	23150	20240529	-49.11	9890	20241209	19.11	11890	-0.93	20250103	11220	4.99	20250102	23150	-49.11	20240529	9890	19.11	20241209	2.33	N	004560	5000	753 억	471658	N	N	0	N	N
129	20250103	090149	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11460	0	3	0.00	310340	27	0.09	11500	11500	11460	14890	8030	11460	11494.07	3.13	1	11766	11612	11416	11262	11066	11690	11340	754	3430	5000	8250	10	1	15078811	1728	-5.76	0.35	12	0.00	-1988.00	32515.00	23150	20240529	-50.50	9890	20241209	15.87	11570	-0.95	20250102	11220	2.14	20250102	23150	-50.50	20240529	9890	15.87	20241209	2.33	N	004560	5000	753 억	471658	N	N	0	N	N
130	20250102	160149	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11460	270	2	2.41	360134980	31582	217.21	11220	11570	11220	14540	7840	11190	11402.90	3.12	208	11490	11340	11200	11050	10910	11415	11125	754	3350	5000	8050	10	1	15078811	1728	-5.76	0.35	12	0.21	-1988.00	32515.00	23150	20240529	-50.50	9890	20241209	15.87	11570	-0.95	20250102	11220	2.14	20250102	23150	-50.50	20240529	9890	15.87	20241209	2.37	N	004560	5000	753 억	470712	N	N	25	N	N
131	20250102	150150	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11470	280	2	2.50	326683200	28669	197.17	11220	11570	11220	14540	7840	11190	11395.00	3.12	323	11490	11340	11200	11050	10910	11415	11125	754	3350	5000	8050	10	1	15078811	1730	-5.77	0.35	12	0.19	-1988.00	32515.00	23150	20240529	-50.45	9890	20241209	15.98	11570	-0.86	20250102	11220	2.23	20250102	23150	-50.45	20240529	9890	15.98	20241209	2.37	N	004560	5000	753 억	470712	N	N	25	N	N
132	20250102	140148	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11440	250	2	2.23	275471970	24203	166.46	11220	11570	11220	14540	7840	11190	11381.73	3.12	-2003	11490	11340	11200	11050	10910	11415	11125	754	3350	5000	8050	10	1	15078811	1725	-5.75	0.35	12	0.16	-1988.00	32515.00	23150	20240529	-50.58	9890	20241209	15.67	11570	-1.12	20250102	11220	1.96	20250102	23150	-50.58	20240529	9890	15.67	20241209	2.37	N	004560	5000	753 억	470712	N	N	25	N	N
133	20250102	130149	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11350	160	2	1.43	220696790	19398	133.41	11220	11570	11220	14540	7840	11190	11377.30	3.12	-17	11490	11340	11200	11050	10910	11415	11125	754	3350	5000	8050	10	1	15078811	1711	-5.71	0.35	12	0.13	-1988.00	32515.00	23150	20240529	-50.97	9890	20241209	14.76	11570	-1.90	20250102	11220	1.16	20250102	23150	-50.97	20240529	9890	14.76	20241209	2.37	N	004560	5000	753 억	470712	N	N	25	N	N
134	20250102	120149	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11410	220	2	1.97	191428140	16816	115.65	11220	11570	11220	14540	7840	11190	11383.69	3.12	762	11490	11340	11200	11050	10910	11415	11125	754	3350	5000	8050	10	1	15078811	1720	-5.74	0.35	12	0.11	-1988.00	32515.00	23150	20240529	-50.71	9890	20241209	15.37	11570	-1.38	20250102	11220	1.69	20250102	23150	-50.71	20240529	9890	15.37	20241209	2.37	N	004560	5000	753 억	470712	N	N	25	N	N
135	20250102	110144	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11480	290	2	2.59	172972760	15197	104.52	11220	11570	11220	14540	7840	11190	11382.03	3.12	251	11490	11340	11200	11050	10910	11415	11125	754	3350	5000	8050	10	1	15078811	1731	-5.77	0.35	12	0.10	-1988.00	32515.00	23150	20240529	-50.41	9890	20241209	16.08	11570	-0.78	20250102	11220	2.32	20250102	23150	-50.41	20240529	9890	16.08	20241209	2.37	N	004560	5000	753 억	470712	N	N	25	N	N
136	20250102	100149	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11280	90	2	0.80	6379330	566	3.89	11220	11290	11220	14540	7840	11190	11270.90	3.12	-281	11490	11340	11200	11050	10910	11415	11125	754	3350	5000	8050	10	1	15078811	1701	-5.67	0.35	12	0.00	-1988.00	32515.00	23150	20240529	-51.27	9890	20241209	14.05	11290	-0.09	20250102	11220	0.53	20250102	23150	-51.27	20240529	9890	14.05	20241209	2.37	N	004560	5000	753 억	470712	N	N	25	N	N
137	20250102	090148	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11190	0	3	0.00	0	0	0.00	0	0	0	14540	7840	11190	0.00	3.12	0	11490	11340	11200	11050	10910	11415	11125	754	3350	5000	8050	10	1	15078811	1687	-5.63	0.34	12	0.00	-1988.00	32515.00	23150	20240529	-51.66	9890	20241209	13.14	0	0.00	0	0	0.00	0	23150	-51.66	20240529	9890	13.14	20241209	2.37	N	004560	5000	753 억	470712	N	N	25	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History