KissMeData/024090/price/prices-20250101.csv at 6b8558d535aa98f377bb729577ace2b107abb621

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160352	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11240	110	2	0.99	31507970	2818	33.72	11220	11260	11110	14460	7800	11130	11180.97	2.95	-513	11570	11350	11240	11020	10910	11295	10965	60	3330	500	8230	10	1	11400000	1281	-12.43	0.50	12	0.02	-904.00	22684.00	13440	20240813	-16.37	10420	20241209	7.87	12100	-7.11	20250117	11110	1.17	20250124	13440	-16.37	20240813	10420	7.87	20241209	0.70	N	024090	500	60 억	336451	N	N	0	N	N
3	20250124	150353	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11180	50	2	0.45	28783450	2575	30.82	11220	11260	11110	14460	7800	11130	11178.04	2.95	-451	11570	11350	11240	11020	10910	11295	10965	60	3330	500	8230	10	1	11400000	1275	-12.37	0.49	12	0.02	-904.00	22684.00	13440	20240813	-16.82	10420	20241209	7.29	12100	-7.60	20250117	11110	0.63	20250124	13440	-16.82	20240813	10420	7.29	20241209	0.70	N	024090	500	60 억	336451	N	N	0	N	N
4	20250124	140352	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11190	60	2	0.54	26871430	2404	28.77	11220	11260	11110	14460	7800	11130	11177.80	2.95	-399	11570	11350	11240	11020	10910	11295	10965	60	3330	500	8230	10	1	11400000	1276	-12.38	0.49	12	0.02	-904.00	22684.00	13440	20240813	-16.74	10420	20241209	7.39	12100	-7.52	20250117	11110	0.72	20250124	13440	-16.74	20240813	10420	7.39	20241209	0.70	N	024090	500	60 억	336451	N	N	0	N	N
5	20250124	130353	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11210	80	2	0.72	23916400	2140	25.61	11220	11260	11110	14460	7800	11130	11175.89	2.95	-347	11570	11350	11240	11020	10910	11295	10965	60	3330	500	8230	10	1	11400000	1278	-12.40	0.49	12	0.02	-904.00	22684.00	13440	20240813	-16.59	10420	20241209	7.58	12100	-7.36	20250117	11110	0.90	20250124	13440	-16.59	20240813	10420	7.58	20241209	0.70	N	024090	500	60 억	336451	N	N	0	N	N
6	20250124	120351	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11220	90	2	0.81	22223690	1989	23.80	11220	11260	11110	14460	7800	11130	11173.30	2.95	-197	11570	11350	11240	11020	10910	11295	10965	60	3330	500	8230	10	1	11400000	1279	-12.41	0.49	12	0.02	-904.00	22684.00	13440	20240813	-16.52	10420	20241209	7.68	12100	-7.27	20250117	11110	0.99	20250124	13440	-16.52	20240813	10420	7.68	20241209	0.70	N	024090	500	60 억	336451	N	N	0	N	N
7	20250124	110353	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11210	80	2	0.72	22167590	1984	23.74	11220	11260	11110	14460	7800	11130	11173.18	2.95	-197	11570	11350	11240	11020	10910	11295	10965	60	3330	500	8230	10	1	11400000	1278	-12.40	0.49	12	0.02	-904.00	22684.00	13440	20240813	-16.59	10420	20241209	7.58	12100	-7.36	20250117	11110	0.90	20250124	13440	-16.59	20240813	10420	7.58	20241209	0.70	N	024090	500	60 억	336451	N	N	0	N	N
8	20250124	100351	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11140	10	2	0.09	8979610	807	9.66	11220	11220	11110	14460	7800	11130	11127.15	2.95	-82	11570	11350	11240	11020	10910	11295	10965	60	3330	500	8230	10	1	11400000	1270	-12.32	0.49	12	0.01	-904.00	22684.00	13440	20240813	-17.11	10420	20241209	6.91	12100	-7.93	20250117	11110	0.27	20250124	13440	-17.11	20240813	10420	6.91	20241209	0.70	N	024090	500	60 억	336451	N	N	0	N	N
9	20250124	090353	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11220	90	2	0.81	44880	4	0.05	11220	11220	11220	14460	7800	11130	11220.00	2.95	0	11570	11350	11240	11020	10910	11295	10965	60	3330	500	8230	10	1	11400000	1279	-12.41	0.49	12	0.00	-904.00	22684.00	13440	20240813	-16.52	10420	20241209	7.68	12100	-7.27	20250117	11130	0.81	20250120	13440	-16.52	20240813	10420	7.68	20241209	0.70	N	024090	500	60 억	336451	N	N	0	N	N
10	20250123	160352	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11130	-80	5	-0.71	93923350	8356	75.29	11210	11460	11130	14570	7850	11210	11240.23	2.96	-689	11410	11310	11230	11130	11050	11300	11120	60	3360	500	8290	10	1	11400000	1269	-12.31	0.49	12	0.07	-904.00	22684.00	13440	20240813	-17.19	10420	20241209	6.81	12100	-8.02	20250117	11130	0.00	20250123	13440	-17.19	20240813	10420	6.81	20241209	0.69	N	024090	500	60 억	337120	N	N	0	N	N
11	20250123	150350	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11160	-50	5	-0.45	93388860	8308	74.85	11210	11460	11140	14570	7850	11210	11240.84	2.96	-649	11410	11310	11230	11130	11050	11300	11120	60	3360	500	8290	10	1	11400000	1272	-12.35	0.49	12	0.07	-904.00	22684.00	13440	20240813	-16.96	10420	20241209	7.10	12100	-7.77	20250117	11130	0.27	20250120	13440	-16.96	20240813	10420	7.10	20241209	0.69	N	024090	500	60 억	337120	N	N	0	N	N
12	20250123	140351	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11200	-10	5	-0.09	83914670	7459	67.20	11210	11460	11150	14570	7850	11210	11250.12	2.96	-353	11410	11310	11230	11130	11050	11300	11120	60	3360	500	8290	10	1	11400000	1277	-12.39	0.49	12	0.07	-904.00	22684.00	13440	20240813	-16.67	10420	20241209	7.49	12100	-7.44	20250117	11130	0.63	20250120	13440	-16.67	20240813	10420	7.49	20241209	0.69	N	024090	500	60 억	337120	N	N	0	N	N
13	20250123	130350	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11170	-40	5	-0.36	83903470	7458	67.20	11210	11460	11150	14570	7850	11210	11250.13	2.96	-352	11410	11310	11230	11130	11050	11300	11120	60	3360	500	8290	10	1	11400000	1273	-12.36	0.49	12	0.07	-904.00	22684.00	13440	20240813	-16.89	10420	20241209	7.20	12100	-7.69	20250117	11130	0.36	20250120	13440	-16.89	20240813	10420	7.20	20241209	0.69	N	024090	500	60 억	337120	N	N	0	N	N
14	20250123	120351	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11190	-20	5	-0.18	61957670	5499	49.55	11210	11460	11150	14570	7850	11210	11267.08	2.96	-175	11410	11310	11230	11130	11050	11300	11120	60	3360	500	8290	10	1	11400000	1276	-12.38	0.49	12	0.05	-904.00	22684.00	13440	20240813	-16.74	10420	20241209	7.39	12100	-7.52	20250117	11130	0.54	20250120	13440	-16.74	20240813	10420	7.39	20241209	0.69	N	024090	500	60 억	337120	N	N	0	N	N
15	20250123	110351	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11200	-10	5	-0.09	61811860	5486	49.43	11210	11460	11150	14570	7850	11210	11267.20	2.96	-164	11410	11310	11230	11130	11050	11300	11120	60	3360	500	8290	10	1	11400000	1277	-12.39	0.49	12	0.05	-904.00	22684.00	13440	20240813	-16.67	10420	20241209	7.49	12100	-7.44	20250117	11130	0.63	20250120	13440	-16.67	20240813	10420	7.49	20241209	0.69	N	024090	500	60 억	337120	N	N	0	N	N
16	20250123	100349	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11230	20	2	0.18	55420150	4915	44.28	11210	11460	11150	14570	7850	11210	11275.72	2.96	-206	11410	11310	11230	11130	11050	11300	11120	60	3360	500	8290	10	1	11400000	1280	-12.42	0.50	12	0.04	-904.00	22684.00	13440	20240813	-16.44	10420	20241209	7.77	12100	-7.19	20250117	11130	0.90	20250120	13440	-16.44	20240813	10420	7.77	20241209	0.69	N	024090	500	60 억	337120	N	N	0	N	N
17	20250123	090349	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11210	0	3	0.00	11210	1	0.01	11210	11210	11210	14570	7850	11210	11210.00	2.96	0	11410	11310	11230	11130	11050	11300	11120	60	3360	500	8290	10	1	11400000	1278	-12.40	0.49	12	0.00	-904.00	22684.00	13440	20240813	-16.59	10420	20241209	7.58	12100	-7.36	20250117	11130	0.72	20250120	13440	-16.59	20240813	10420	7.58	20241209	0.69	N	024090	500	60 억	337120	N	N	0	N	N
18	20250122	160348	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11210	0	3	0.00	124471730	11099	45.73	11210	11330	11150	14570	7850	11210	11214.68	2.96	63	11463	11336	11243	11116	11023	11290	11070	60	3360	500	8290	10	1	11400000	1278	-12.40	0.49	12	0.10	-904.00	22684.00	13440	20240813	-16.59	10420	20241209	7.58	12100	-7.36	20250117	11130	0.72	20250120	13440	-16.59	20240813	10420	7.58	20241209	0.69	N	024090	500	60 억	337057	N	N	3	N	N
19	20250122	150348	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11240	30	2	0.27	123944780	11052	45.54	11210	11330	11150	14570	7850	11210	11214.69	2.96	72	11463	11336	11243	11116	11023	11290	11070	60	3360	500	8290	10	1	11400000	1281	-12.43	0.50	12	0.10	-904.00	22684.00	13440	20240813	-16.37	10420	20241209	7.87	12100	-7.11	20250117	11130	0.99	20250120	13440	-16.37	20240813	10420	7.87	20241209	0.69	N	024090	500	60 억	337057	N	N	3	N	N
20	20250122	140347	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11210	0	3	0.00	107683200	9599	39.55	11210	11330	11150	14570	7850	11210	11218.17	2.96	69	11463	11336	11243	11116	11023	11290	11070	60	3360	500	8290	10	1	11400000	1278	-12.40	0.49	12	0.08	-904.00	22684.00	13440	20240813	-16.59	10420	20241209	7.58	12100	-7.36	20250117	11130	0.72	20250120	13440	-16.59	20240813	10420	7.58	20241209	0.69	N	024090	500	60 억	337057	N	N	3	N	N
21	20250122	130349	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11210	0	3	0.00	102714420	9155	37.72	11210	11330	11150	14570	7850	11210	11219.49	2.96	69	11463	11336	11243	11116	11023	11290	11070	60	3360	500	8290	10	1	11400000	1278	-12.40	0.49	12	0.08	-904.00	22684.00	13440	20240813	-16.59	10420	20241209	7.58	12100	-7.36	20250117	11130	0.72	20250120	13440	-16.59	20240813	10420	7.58	20241209	0.69	N	024090	500	60 억	337057	N	N	3	N	N
22	20250122	120347	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11220	10	2	0.09	102669560	9151	37.70	11210	11330	11150	14570	7850	11210	11219.49	2.96	69	11463	11336	11243	11116	11023	11290	11070	60	3360	500	8290	10	1	11400000	1279	-12.41	0.49	12	0.08	-904.00	22684.00	13440	20240813	-16.52	10420	20241209	7.68	12100	-7.27	20250117	11130	0.81	20250120	13440	-16.52	20240813	10420	7.68	20241209	0.69	N	024090	500	60 억	337057	N	N	3	N	N
23	20250122	110348	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11240	30	2	0.27	72874380	6495	26.76	11210	11330	11150	14570	7850	11210	11220.07	2.96	249	11463	11336	11243	11116	11023	11290	11070	60	3360	500	8290	10	1	11400000	1281	-12.43	0.50	12	0.06	-904.00	22684.00	13440	20240813	-16.37	10420	20241209	7.87	12100	-7.11	20250117	11130	0.99	20250120	13440	-16.37	20240813	10420	7.87	20241209	0.69	N	024090	500	60 억	337057	N	N	3	N	N
24	20250122	100348	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11210	0	3	0.00	68068520	6066	24.99	11210	11330	11150	14570	7850	11210	11221.32	2.96	248	11463	11336	11243	11116	11023	11290	11070	60	3360	500	8290	10	1	11400000	1278	-12.40	0.49	12	0.05	-904.00	22684.00	13440	20240813	-16.59	10420	20241209	7.58	12100	-7.36	20250117	11130	0.72	20250120	13440	-16.59	20240813	10420	7.58	20241209	0.69	N	024090	500	60 억	337057	N	N	3	N	N
25	20250122	090349	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11210	0	3	0.00	8990420	802	3.30	11210	11210	11210	14570	7850	11210	11210.00	2.96	497	11463	11336	11243	11116	11023	11290	11070	60	3360	500	8290	10	1	11400000	1278	-12.40	0.49	12	0.01	-904.00	22684.00	13440	20240813	-16.59	10420	20241209	7.58	12100	-7.36	20250117	11130	0.72	20250120	13440	-16.59	20240813	10420	7.58	20241209	0.69	N	024090	500	60 억	337057	N	N	3	N	N
26	20250121	160347	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11210	-30	5	-0.27	272874960	24271	288.87	11300	11370	11150	14610	7870	11240	11242.84	2.96	-370	11446	11342	11236	11132	11026	11395	11185	60	3370	500	8310	10	1	11400000	1278	-12.40	0.49	12	0.21	-904.00	22684.00	13440	20240813	-16.59	10420	20241209	7.58	12100	-7.36	20250117	11130	0.72	20250120	13440	-16.59	20240813	10420	7.58	20241209	0.69	N	024090	500	60 억	337428	N	N	3	N	N
27	20250121	150348	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11220	-20	5	-0.18	270946180	24099	286.82	11300	11370	11150	14610	7870	11240	11243.05	2.96	-363	11446	11342	11236	11132	11026	11395	11185	60	3370	500	8310	10	1	11400000	1279	-12.41	0.49	12	0.21	-904.00	22684.00	13440	20240813	-16.52	10420	20241209	7.68	12100	-7.27	20250117	11130	0.81	20250120	13440	-16.52	20240813	10420	7.68	20241209	0.69	N	024090	500	60 억	337428	N	N	5	N	N
28	20250121	140348	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11200	-40	5	-0.36	250708040	22300	265.41	11300	11370	11150	14610	7870	11240	11242.51	2.96	-255	11446	11342	11236	11132	11026	11395	11185	60	3370	500	8310	10	1	11400000	1277	-12.39	0.49	12	0.20	-904.00	22684.00	13440	20240813	-16.67	10420	20241209	7.49	12100	-7.44	20250117	11130	0.63	20250120	13440	-16.67	20240813	10420	7.49	20241209	0.69	N	024090	500	60 억	337428	N	N	5	N	N
29	20250121	130347	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11230	-10	5	-0.09	237782360	21147	251.69	11300	11370	11150	14610	7870	11240	11244.26	2.96	-165	11446	11342	11236	11132	11026	11395	11185	60	3370	500	8310	10	1	11400000	1280	-12.42	0.50	12	0.19	-904.00	22684.00	13440	20240813	-16.44	10420	20241209	7.77	12100	-7.19	20250117	11130	0.90	20250120	13440	-16.44	20240813	10420	7.77	20241209	0.69	N	024090	500	60 억	337428	N	N	5	N	N
30	20250121	120338	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11220	-20	5	-0.18	214372190	19061	226.86	11300	11370	11150	14610	7870	11240	11246.64	2.96	-154	11446	11342	11236	11132	11026	11395	11185	60	3370	500	8310	10	1	11400000	1279	-12.41	0.49	12	0.17	-904.00	22684.00	13440	20240813	-16.52	10420	20241209	7.68	12100	-7.27	20250117	11130	0.81	20250120	13440	-16.52	20240813	10420	7.68	20241209	0.69	N	024090	500	60 억	337428	N	N	5	N	N
31	20250121	110333	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11240	0	3	0.00	151323050	13453	160.12	11300	11370	11150	14610	7870	11240	11248.28	2.96	-76	11446	11342	11236	11132	11026	11395	11185	60	3370	500	8310	10	1	11400000	1281	-12.43	0.50	12	0.12	-904.00	22684.00	13440	20240813	-16.37	10420	20241209	7.87	12100	-7.11	20250117	11130	0.99	20250120	13440	-16.37	20240813	10420	7.87	20241209	0.69	N	024090	500	60 억	337428	N	N	5	N	N
32	20250121	100330	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11290	50	2	0.44	45189150	4018	47.82	11300	11370	11150	14610	7870	11240	11246.68	2.96	-34	11446	11342	11236	11132	11026	11395	11185	60	3370	500	8310	10	1	11400000	1287	-12.49	0.50	12	0.04	-904.00	22684.00	13440	20240813	-16.00	10420	20241209	8.35	12100	-6.69	20250117	11130	1.44	20250120	13440	-16.00	20240813	10420	8.35	20241209	0.69	N	024090	500	60 억	337428	N	N	5	N	N
33	20250121	090347	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11300	60	2	0.53	56500	5	0.06	11300	11300	11300	14610	7870	11240	11300.00	2.96	0	11446	11342	11236	11132	11026	11395	11185	60	3370	500	8310	10	1	11400000	1288	-12.50	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.92	10420	20241209	8.45	12100	-6.61	20250117	11130	1.53	20250120	13440	-15.92	20240813	10420	8.45	20241209	0.69	N	024090	500	60 억	337428	N	N	5	N	N
34	20250120	160345	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11240	-20	5	-0.18	93433220	8316	57.81	11230	11340	11130	14630	7890	11260	11235.35	2.96	-555	12393	11826	11533	10966	10673	11680	10820	60	3370	500	8330	10	1	11400000	1281	-12.43	0.50	12	0.07	-904.00	22684.00	13440	20240813	-16.37	10420	20241209	7.87	12100	-7.11	20250117	11130	0.99	20250120	13440	-16.37	20240813	10420	7.87	20241209	0.70	N	024090	500	60 억	337955	N	N	5	N	N
35	20250120	150347	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11250	-10	5	-0.09	92522270	8235	57.25	11230	11340	11130	14630	7890	11260	11235.25	2.96	-495	12393	11826	11533	10966	10673	11680	10820	60	3370	500	8330	10	1	11400000	1283	-12.44	0.50	12	0.07	-904.00	22684.00	13440	20240813	-16.29	10420	20241209	7.97	12100	-7.02	20250117	11130	1.08	20250120	13440	-16.29	20240813	10420	7.97	20241209	0.70	N	024090	500	60 억	337955	N	N	3	N	N
36	20250120	140346	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11250	-10	5	-0.09	87977270	7831	54.44	11230	11340	11130	14630	7890	11260	11234.49	2.96	-483	12393	11826	11533	10966	10673	11680	10820	60	3370	500	8330	10	1	11400000	1283	-12.44	0.50	12	0.07	-904.00	22684.00	13440	20240813	-16.29	10420	20241209	7.97	12100	-7.02	20250117	11130	1.08	20250120	13440	-16.29	20240813	10420	7.97	20241209	0.70	N	024090	500	60 억	337955	N	N	3	N	N
37	20250120	130345	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11240	-20	5	-0.18	84242260	7499	52.13	11230	11340	11130	14630	7890	11260	11233.80	2.96	-303	12393	11826	11533	10966	10673	11680	10820	60	3370	500	8330	10	1	11400000	1281	-12.43	0.50	12	0.07	-904.00	22684.00	13440	20240813	-16.37	10420	20241209	7.87	12100	-7.11	20250117	11130	0.99	20250120	13440	-16.37	20240813	10420	7.87	20241209	0.70	N	024090	500	60 억	337955	N	N	3	N	N
38	20250120	120346	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11270	10	2	0.09	73666130	6559	45.60	11230	11340	11130	14630	7890	11260	11231.31	2.96	-257	12393	11826	11533	10966	10673	11680	10820	60	3370	500	8330	10	1	11400000	1285	-12.47	0.50	12	0.06	-904.00	22684.00	13440	20240813	-16.15	10420	20241209	8.16	12100	-6.86	20250117	11130	1.26	20250120	13440	-16.15	20240813	10420	8.16	20241209	0.70	N	024090	500	60 억	337955	N	N	3	N	N
39	20250120	110346	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11280	20	2	0.18	41533450	3699	25.72	11230	11330	11130	14630	7890	11260	11228.29	2.96	-115	12393	11826	11533	10966	10673	11680	10820	60	3370	500	8330	10	1	11400000	1286	-12.48	0.50	12	0.03	-904.00	22684.00	13440	20240813	-16.07	10420	20241209	8.25	12100	-6.78	20250117	11130	1.35	20250120	13440	-16.07	20240813	10420	8.25	20241209	0.70	N	024090	500	60 억	337955	N	N	3	N	N
40	20250120	100346	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11250	-10	5	-0.09	30368580	2704	18.80	11230	11330	11130	14630	7890	11260	11230.98	2.96	-113	12393	11826	11533	10966	10673	11680	10820	60	3370	500	8330	10	1	11400000	1283	-12.44	0.50	12	0.02	-904.00	22684.00	13440	20240813	-16.29	10420	20241209	7.97	12100	-7.02	20250117	11130	1.08	20250120	13440	-16.29	20240813	10420	7.97	20241209	0.70	N	024090	500	60 억	337955	N	N	3	N	N
41	20250120	090346	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11230	-30	5	-0.27	2313380	206	1.43	11230	11230	11230	14630	7890	11260	11230.00	2.96	-30	12393	11826	11533	10966	10673	11680	10820	60	3370	500	8330	10	1	11400000	1280	-12.42	0.50	12	0.00	-904.00	22684.00	13440	20240813	-16.44	10420	20241209	7.77	12100	-7.19	20250117	11180	0.45	20250115	13440	-16.44	20240813	10420	7.77	20241209	0.70	N	024090	500	60 억	337955	N	N	3	N	N
42	20250117	160344	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11260	-60	5	-0.53	163780410	14334	88.06	11320	12100	11240	14710	7930	11320	11426.01	2.97	-586	11866	11592	11396	11122	10926	11730	11260	60	3390	500	8370	10	1	11400000	1284	-12.46	0.50	12	0.13	-904.00	22684.00	13440	20240813	-16.22	10420	20241209	8.06	12100	-6.94	20250117	11180	0.72	20250115	13440	-16.22	20240813	10420	8.06	20241209	0.70	N	024090	500	60 억	338557	N	N	3	N	N
43	20250117	150345	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11330	10	2	0.09	156598410	13697	84.14	11320	12100	11240	14710	7930	11320	11433.04	2.97	-431	11866	11592	11396	11122	10926	11730	11260	60	3390	500	8370	10	1	11400000	1292	-12.53	0.50	12	0.12	-904.00	22684.00	13440	20240813	-15.70	10420	20241209	8.73	12100	-6.36	20250117	11180	1.34	20250115	13440	-15.70	20240813	10420	8.73	20241209	0.70	N	024090	500	60 억	338557	N	N	5	N	N
44	20250117	140346	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11290	-30	5	-0.27	143276380	12521	76.92	11320	12100	11240	14710	7930	11320	11442.89	2.97	-345	11866	11592	11396	11122	10926	11730	11260	60	3390	500	8370	10	1	11400000	1287	-12.49	0.50	12	0.11	-904.00	22684.00	13440	20240813	-16.00	10420	20241209	8.35	12100	-6.69	20250117	11180	0.98	20250115	13440	-16.00	20240813	10420	8.35	20241209	0.70	N	024090	500	60 억	338557	N	N	5	N	N
45	20250117	130345	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11320	0	3	0.00	142381890	12442	76.43	11320	12100	11240	14710	7930	11320	11443.65	2.97	-299	11866	11592	11396	11122	10926	11730	11260	60	3390	500	8370	10	1	11400000	1290	-12.52	0.50	12	0.11	-904.00	22684.00	13440	20240813	-15.77	10420	20241209	8.64	12100	-6.45	20250117	11180	1.25	20250115	13440	-15.77	20240813	10420	8.64	20241209	0.70	N	024090	500	60 억	338557	N	N	5	N	N
46	20250117	120346	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11290	-30	5	-0.27	124941120	10911	67.03	11320	12100	11240	14710	7930	11320	11450.93	2.97	-115	11866	11592	11396	11122	10926	11730	11260	60	3390	500	8370	10	1	11400000	1287	-12.49	0.50	12	0.10	-904.00	22684.00	13440	20240813	-16.00	10420	20241209	8.35	12100	-6.69	20250117	11180	0.98	20250115	13440	-16.00	20240813	10420	8.35	20241209	0.70	N	024090	500	60 억	338557	N	N	5	N	N
47	20250117	110346	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11320	0	3	0.00	115408080	10067	61.84	11320	12100	11240	14710	7930	11320	11464.00	2.97	-8	11866	11592	11396	11122	10926	11730	11260	60	3390	500	8370	10	1	11400000	1290	-12.52	0.50	12	0.09	-904.00	22684.00	13440	20240813	-15.77	10420	20241209	8.64	12100	-6.45	20250117	11180	1.25	20250115	13440	-15.77	20240813	10420	8.64	20241209	0.70	N	024090	500	60 억	338557	N	N	5	N	N
48	20250117	100347	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11310	-10	5	-0.09	95301250	8297	50.97	11320	12100	11240	14710	7930	11320	11486.23	2.97	-6	11866	11592	11396	11122	10926	11730	11260	60	3390	500	8370	10	1	11400000	1289	-12.51	0.50	12	0.07	-904.00	22684.00	13440	20240813	-15.85	10420	20241209	8.54	12100	-6.53	20250117	11180	1.16	20250115	13440	-15.85	20240813	10420	8.54	20241209	0.70	N	024090	500	60 억	338557	N	N	5	N	N
49	20250117	090347	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11320	0	3	0.00	520720	46	0.28	11320	11320	11320	14710	7930	11320	11320.00	2.97	0	11866	11592	11396	11122	10926	11730	11260	60	3390	500	8370	10	1	11400000	1290	-12.52	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.77	10420	20241209	8.64	11890	-4.79	20250107	11180	1.25	20250115	13440	-15.77	20240813	10420	8.64	20241209	0.70	N	024090	500	60 억	338557	N	N	5	N	N
50	20250116	160344	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11320	0	3	0.00	184566670	16278	259.04	11310	11670	11200	14710	7930	11320	11338.41	2.97	-348	11533	11426	11303	11196	11073	11480	11250	60	3390	500	8370	10	1	11400000	1290	-12.52	0.50	12	0.14	-904.00	22684.00	13440	20240813	-15.77	10420	20241209	8.64	11890	-4.79	20250107	11180	1.25	20250115	13440	-15.77	20240813	10420	8.64	20241209	0.70	N	024090	500	60 억	338900	N	N	5	N	N
51	20250116	150329	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11290	-30	5	-0.27	169760860	14966	238.16	11310	11670	11200	14710	7930	11320	11343.10	2.97	-379	11533	11426	11303	11196	11073	11480	11250	60	3390	500	8370	10	1	11400000	1287	-12.49	0.50	12	0.13	-904.00	22684.00	13440	20240813	-16.00	10420	20241209	8.35	11890	-5.05	20250107	11180	0.98	20250115	13440	-16.00	20240813	10420	8.35	20241209	0.70	N	024090	500	60 억	338900	N	N	0	N	N
52	20250116	140346	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11320	0	3	0.00	151474850	13342	212.32	11310	11670	11200	14710	7930	11320	11353.23	2.97	-345	11533	11426	11303	11196	11073	11480	11250	60	3390	500	8370	10	1	11400000	1290	-12.52	0.50	12	0.12	-904.00	22684.00	13440	20240813	-15.77	10420	20241209	8.64	11890	-4.79	20250107	11180	1.25	20250115	13440	-15.77	20240813	10420	8.64	20241209	0.70	N	024090	500	60 억	338900	N	N	0	N	N
53	20250116	130345	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11320	0	3	0.00	105929810	9310	148.15	11310	11670	11200	14710	7930	11320	11378.07	2.97	-258	11533	11426	11303	11196	11073	11480	11250	60	3390	500	8370	10	1	11400000	1290	-12.52	0.50	12	0.08	-904.00	22684.00	13440	20240813	-15.77	10420	20241209	8.64	11890	-4.79	20250107	11180	1.25	20250115	13440	-15.77	20240813	10420	8.64	20241209	0.70	N	024090	500	60 억	338900	N	N	0	N	N
54	20250116	120346	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11360	40	2	0.35	102295710	8989	143.05	11310	11670	11200	14710	7930	11320	11380.10	2.97	-224	11533	11426	11303	11196	11073	11480	11250	60	3390	500	8370	10	1	11400000	1295	-12.57	0.50	12	0.08	-904.00	22684.00	13440	20240813	-15.48	10420	20241209	9.02	11890	-4.46	20250107	11180	1.61	20250115	13440	-15.48	20240813	10420	9.02	20241209	0.70	N	024090	500	60 억	338900	N	N	0	N	N
55	20250116	110346	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11270	-50	5	-0.44	5784600	513	8.16	11310	11310	11250	14710	7930	11320	11276.02	2.97	-152	11533	11426	11303	11196	11073	11480	11250	60	3390	500	8370	10	1	11400000	1285	-12.47	0.50	12	0.00	-904.00	22684.00	13440	20240813	-16.15	10420	20241209	8.16	11890	-5.21	20250107	11180	0.81	20250115	13440	-16.15	20240813	10420	8.16	20241209	0.70	N	024090	500	60 억	338900	N	N	0	N	N
56	20250116	100346	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11290	-30	5	-0.27	3462640	307	4.89	11310	11310	11250	14710	7930	11320	11278.96	2.97	-62	11533	11426	11303	11196	11073	11480	11250	60	3390	500	8370	10	1	11400000	1287	-12.49	0.50	12	0.00	-904.00	22684.00	13440	20240813	-16.00	10420	20241209	8.35	11890	-5.05	20250107	11180	0.98	20250115	13440	-16.00	20240813	10420	8.35	20241209	0.70	N	024090	500	60 억	338900	N	N	0	N	N
57	20250116	090345	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11300	-20	5	-0.18	158290	14	0.22	11310	11310	11300	14710	7930	11320	11306.43	2.97	-5	11533	11426	11303	11196	11073	11480	11250	60	3390	500	8370	10	1	11400000	1288	-12.50	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.92	10420	20241209	8.45	11890	-4.96	20250107	11180	1.07	20250115	13440	-15.92	20240813	10420	8.45	20241209	0.70	N	024090	500	60 억	338900	N	N	0	N	N
58	20250115	160344	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11320	80	2	0.71	69561440	6133	342.05	11280	11410	11180	14610	7870	11240	11342.16	2.95	-612	11366	11302	11256	11192	11146	11335	11225	60	3370	500	8310	10	1	11400000	1290	-12.52	0.50	12	0.05	-904.00	22684.00	13440	20240813	-15.77	10420	20241209	8.64	11890	-4.79	20250107	11180	1.25	20250115	13440	-15.77	20240813	10420	8.64	20241209	0.70	N	024090	500	60 억	335958	N	N	1	N	N
59	20250115	150345	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11280	40	2	0.36	67255810	5929	330.67	11280	11410	11180	14610	7870	11240	11343.53	2.95	-499	11366	11302	11256	11192	11146	11335	11225	60	3370	500	8310	10	1	11400000	1286	-12.48	0.50	12	0.05	-904.00	22684.00	13440	20240813	-16.07	10420	20241209	8.25	11890	-5.13	20250107	11180	0.89	20250115	13440	-16.07	20240813	10420	8.25	20241209	0.70	N	024090	500	60 억	335958	N	N	1	N	N
60	20250115	140346	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11370	130	2	1.16	44721680	3939	219.69	11280	11410	11180	14610	7870	11240	11353.56	2.95	-434	11366	11302	11256	11192	11146	11335	11225	60	3370	500	8310	10	1	11400000	1296	-12.58	0.50	12	0.03	-904.00	22684.00	13440	20240813	-15.40	10420	20241209	9.12	11890	-4.37	20250107	11180	1.70	20250115	13440	-15.40	20240813	10420	9.12	20241209	0.70	N	024090	500	60 억	335958	N	N	1	N	N
61	20250115	130344	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11360	120	2	1.07	36701210	3233	180.31	11280	11410	11180	14610	7870	11240	11352.06	2.95	-381	11366	11302	11256	11192	11146	11335	11225	60	3370	500	8310	10	1	11400000	1295	-12.57	0.50	12	0.03	-904.00	22684.00	13440	20240813	-15.48	10420	20241209	9.02	11890	-4.46	20250107	11180	1.61	20250115	13440	-15.48	20240813	10420	9.02	20241209	0.70	N	024090	500	60 억	335958	N	N	1	N	N
62	20250115	120343	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11360	120	2	1.07	29110330	2565	143.06	11280	11410	11180	14610	7870	11240	11349.06	2.95	-280	11366	11302	11256	11192	11146	11335	11225	60	3370	500	8310	10	1	11400000	1295	-12.57	0.50	12	0.02	-904.00	22684.00	13440	20240813	-15.48	10420	20241209	9.02	11890	-4.46	20250107	11180	1.61	20250115	13440	-15.48	20240813	10420	9.02	20241209	0.70	N	024090	500	60 억	335958	N	N	1	N	N
63	20250115	110345	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11230	-10	5	-0.09	19952690	1758	98.05	11280	11410	11180	14610	7870	11240	11349.65	2.95	-188	11366	11302	11256	11192	11146	11335	11225	60	3370	500	8310	10	1	11400000	1280	-12.42	0.50	12	0.02	-904.00	22684.00	13440	20240813	-16.44	10420	20241209	7.77	11890	-5.55	20250107	11180	0.45	20250115	13440	-16.44	20240813	10420	7.77	20241209	0.70	N	024090	500	60 억	335958	N	N	1	N	N
64	20250115	100344	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11370	130	2	1.16	13415630	1178	65.70	11280	11410	11280	14610	7870	11240	11388.48	2.95	-153	11366	11302	11256	11192	11146	11335	11225	60	3370	500	8310	10	1	11400000	1296	-12.58	0.50	12	0.01	-904.00	22684.00	13440	20240813	-15.40	10420	20241209	9.12	11890	-4.37	20250107	11210	1.43	20250102	13440	-15.40	20240813	10420	9.12	20241209	0.70	N	024090	500	60 억	335958	N	N	1	N	N
65	20250115	090346	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11240	0	3	0.00	0	0	0.00	0	0	0	14610	7870	11240	0.00	2.95	0	11366	11302	11256	11192	11146	11335	11225	60	3370	500	8310	10	1	11400000	1281	-12.43	0.50	12	0.00	-904.00	22684.00	13440	20240813	-16.37	10420	20241209	7.87	11890	-5.47	20250107	11210	0.27	20250102	13440	-16.37	20240813	10420	7.87	20241209	0.70	N	024090	500	60 억	335958	N	N	1	N	N
66	20250114	160343	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11240	-10	5	-0.09	20158860	1793	87.08	11230	11320	11210	14620	7880	11250	11243.09	2.95	-86	11350	11300	11270	11220	11190	11285	11205	60	3370	500	8320	10	1	11400000	1281	-12.43	0.50	12	0.02	-904.00	22684.00	13440	20240813	-16.37	10420	20241209	7.87	11890	-5.47	20250107	11210	0.27	20250114	13440	-16.37	20240813	10420	7.87	20241209	0.70	N	024090	500	60 억	336318	N	N	1	N	N
67	20250114	150343	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11300	50	2	0.44	19685820	1751	85.04	11230	11320	11210	14620	7880	11250	11242.62	2.95	-66	11350	11300	11270	11220	11190	11285	11205	60	3370	500	8320	10	1	11400000	1288	-12.50	0.50	12	0.02	-904.00	22684.00	13440	20240813	-15.92	10420	20241209	8.45	11890	-4.96	20250107	11210	0.80	20250114	13440	-15.92	20240813	10420	8.45	20241209	0.70	N	024090	500	60 억	336318	N	N	8	N	N
68	20250114	140343	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11290	40	2	0.36	18804560	1673	81.25	11230	11320	11210	14620	7880	11250	11240.02	2.95	-83	11350	11300	11270	11220	11190	11285	11205	60	3370	500	8320	10	1	11400000	1287	-12.49	0.50	12	0.01	-904.00	22684.00	13440	20240813	-16.00	10420	20241209	8.35	11890	-5.05	20250107	11210	0.71	20250114	13440	-16.00	20240813	10420	8.35	20241209	0.70	N	024090	500	60 억	336318	N	N	8	N	N
69	20250114	130342	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11300	50	2	0.44	17856600	1589	77.17	11230	11320	11210	14620	7880	11250	11237.63	2.95	-85	11350	11300	11270	11220	11190	11285	11205	60	3370	500	8320	10	1	11400000	1288	-12.50	0.50	12	0.01	-904.00	22684.00	13440	20240813	-15.92	10420	20241209	8.45	11890	-4.96	20250107	11210	0.80	20250114	13440	-15.92	20240813	10420	8.45	20241209	0.70	N	024090	500	60 억	336318	N	N	8	N	N
70	20250114	120341	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11240	-10	5	-0.09	13447680	1197	58.14	11230	11320	11210	14620	7880	11250	11234.49	2.95	-110	11350	11300	11270	11220	11190	11285	11205	60	3370	500	8320	10	1	11400000	1281	-12.43	0.50	12	0.01	-904.00	22684.00	13440	20240813	-16.37	10420	20241209	7.87	11890	-5.47	20250107	11210	0.27	20250114	13440	-16.37	20240813	10420	7.87	20241209	0.70	N	024090	500	60 억	336318	N	N	8	N	N
71	20250114	110343	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11310	60	2	0.53	8611430	767	37.25	11230	11310	11210	14620	7880	11250	11227.42	2.95	-69	11350	11300	11270	11220	11190	11285	11205	60	3370	500	8320	10	1	11400000	1289	-12.51	0.50	12	0.01	-904.00	22684.00	13440	20240813	-15.85	10420	20241209	8.54	11890	-4.88	20250107	11210	0.89	20250114	13440	-15.85	20240813	10420	8.54	20241209	0.70	N	024090	500	60 억	336318	N	N	8	N	N
72	20250114	100342	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11250	0	3	0.00	5116580	456	22.15	11230	11250	11210	14620	7880	11250	11220.57	2.95	0	11350	11300	11270	11220	11190	11285	11205	60	3370	500	8320	10	1	11400000	1283	-12.44	0.50	12	0.00	-904.00	22684.00	13440	20240813	-16.29	10420	20241209	7.97	11890	-5.38	20250107	11210	0.36	20250114	13440	-16.29	20240813	10420	7.97	20241209	0.70	N	024090	500	60 억	336318	N	N	8	N	N
73	20250114	090341	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11250	0	3	0.00	0	0	0.00	0	0	0	14620	7880	11250	0.00	2.95	0	11350	11300	11270	11220	11190	11285	11205	60	3370	500	8320	10	1	11400000	1283	-12.44	0.50	12	0.00	-904.00	22684.00	13440	20240813	-16.29	10420	20241209	7.97	11890	-5.38	20250107	11210	0.36	20250102	13440	-16.29	20240813	10420	7.97	20241209	0.70	N	024090	500	60 억	336318	N	N	8	N	N
74	20250113	160339	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11250	-40	5	-0.35	23184410	2059	83.46	11320	11320	11240	14670	7910	11290	11260.03	2.96	-576	11416	11352	11316	11252	11216	11335	11235	60	3380	500	8350	10	1	11400000	1283	-12.44	0.50	12	0.02	-904.00	22684.00	13440	20240813	-16.29	10420	20241209	7.97	11890	-5.38	20250107	11210	0.36	20250102	13440	-16.29	20240813	10420	7.97	20241209	0.70	N	024090	500	60 억	336894	N	N	8	N	N
75	20250113	150340	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11250	-40	5	-0.35	22295780	1980	80.26	11320	11320	11240	14670	7910	11290	11260.49	2.96	-509	11416	11352	11316	11252	11216	11335	11235	60	3380	500	8350	10	1	11400000	1283	-12.44	0.50	12	0.02	-904.00	22684.00	13440	20240813	-16.29	10420	20241209	7.97	11890	-5.38	20250107	11210	0.36	20250102	13440	-16.29	20240813	10420	7.97	20241209	0.70	N	024090	500	60 억	336894	N	N	9	N	N
76	20250113	140337	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11260	-30	5	-0.27	18676170	1658	67.21	11320	11320	11240	14670	7910	11290	11264.28	2.96	-396	11416	11352	11316	11252	11216	11335	11235	60	3380	500	8350	10	1	11400000	1284	-12.46	0.50	12	0.01	-904.00	22684.00	13440	20240813	-16.22	10420	20241209	8.06	11890	-5.30	20250107	11210	0.45	20250102	13440	-16.22	20240813	10420	8.06	20241209	0.70	N	024090	500	60 억	336894	N	N	9	N	N
77	20250113	130334	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11260	-30	5	-0.27	17651510	1567	63.52	11320	11320	11240	14670	7910	11290	11264.52	2.96	-336	11416	11352	11316	11252	11216	11335	11235	60	3380	500	8350	10	1	11400000	1284	-12.46	0.50	12	0.01	-904.00	22684.00	13440	20240813	-16.22	10420	20241209	8.06	11890	-5.30	20250107	11210	0.45	20250102	13440	-16.22	20240813	10420	8.06	20241209	0.70	N	024090	500	60 억	336894	N	N	9	N	N
78	20250113	120334	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11280	-10	5	-0.09	15896210	1411	57.19	11320	11320	11250	14670	7910	11290	11265.92	2.96	-191	11416	11352	11316	11252	11216	11335	11235	60	3380	500	8350	10	1	11400000	1286	-12.48	0.50	12	0.01	-904.00	22684.00	13440	20240813	-16.07	10420	20241209	8.25	11890	-5.13	20250107	11210	0.62	20250102	13440	-16.07	20240813	10420	8.25	20241209	0.70	N	024090	500	60 억	336894	N	N	9	N	N
79	20250113	110335	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11250	-40	5	-0.35	15580370	1383	56.06	11320	11320	11250	14670	7910	11290	11265.63	2.96	-182	11416	11352	11316	11252	11216	11335	11235	60	3380	500	8350	10	1	11400000	1283	-12.44	0.50	12	0.01	-904.00	22684.00	13440	20240813	-16.29	10420	20241209	7.97	11890	-5.38	20250107	11210	0.36	20250102	13440	-16.29	20240813	10420	7.97	20241209	0.70	N	024090	500	60 억	336894	N	N	9	N	N
80	20250113	100335	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11260	-30	5	-0.27	8412080	746	30.24	11320	11320	11260	14670	7910	11290	11276.25	2.96	-82	11416	11352	11316	11252	11216	11335	11235	60	3380	500	8350	10	1	11400000	1284	-12.46	0.50	12	0.01	-904.00	22684.00	13440	20240813	-16.22	10420	20241209	8.06	11890	-5.30	20250107	11210	0.45	20250102	13440	-16.22	20240813	10420	8.06	20241209	0.70	N	024090	500	60 억	336894	N	N	9	N	N
81	20250113	090339	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11320	30	2	0.27	45280	4	0.16	11320	11320	11320	14670	7910	11290	11320.00	2.96	0	11416	11352	11316	11252	11216	11335	11235	60	3380	500	8350	10	1	11400000	1290	-12.52	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.77	10420	20241209	8.64	11890	-4.79	20250107	11210	0.98	20250102	13440	-15.77	20240813	10420	8.64	20241209	0.70	N	024090	500	60 억	336894	N	N	9	N	N
82	20250110	160334	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11290	-50	5	-0.44	27899190	2467	121.17	11320	11380	11280	14740	7940	11340	11308.95	2.96	-493	11386	11362	11326	11302	11266	11375	11315	60	3400	500	8390	10	1	11400000	1287	-12.49	0.50	12	0.02	-904.00	22684.00	13440	20240813	-16.00	10420	20241209	8.35	11890	-5.05	20250107	11210	0.71	20250102	13440	-16.00	20240813	10420	8.35	20241209	0.70	N	024090	500	60 억	337395	N	N	9	N	N
83	20250110	150334	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11330	-10	5	-0.09	14245400	1258	61.79	11320	11380	11280	14740	7940	11340	11323.85	2.96	-493	11386	11362	11326	11302	11266	11375	11315	60	3400	500	8390	10	1	11400000	1292	-12.53	0.50	12	0.01	-904.00	22684.00	13440	20240813	-15.70	10420	20241209	8.73	11890	-4.71	20250107	11210	1.07	20250102	13440	-15.70	20240813	10420	8.73	20241209	0.70	N	024090	500	60 억	337395	N	N	0	N	N
84	20250110	140334	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11330	-10	5	-0.09	9029510	797	39.15	11320	11380	11290	14740	7940	11340	11329.37	2.96	-405	11386	11362	11326	11302	11266	11375	11315	60	3400	500	8390	10	1	11400000	1292	-12.53	0.50	12	0.01	-904.00	22684.00	13440	20240813	-15.70	10420	20241209	8.73	11890	-4.71	20250107	11210	1.07	20250102	13440	-15.70	20240813	10420	8.73	20241209	0.70	N	024090	500	60 억	337395	N	N	0	N	N
85	20250110	130333	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11310	-30	5	-0.26	6403300	565	27.75	11320	11380	11300	14740	7940	11340	11333.27	2.96	-268	11386	11362	11326	11302	11266	11375	11315	60	3400	500	8390	10	1	11400000	1289	-12.51	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.85	10420	20241209	8.54	11890	-4.88	20250107	11210	0.89	20250102	13440	-15.85	20240813	10420	8.54	20241209	0.70	N	024090	500	60 억	337395	N	N	0	N	N
86	20250110	120334	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11350	10	2	0.09	5352180	472	23.18	11320	11380	11300	14740	7940	11340	11339.36	2.96	-246	11386	11362	11326	11302	11266	11375	11315	60	3400	500	8390	10	1	11400000	1294	-12.56	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.55	10420	20241209	8.93	11890	-4.54	20250107	11210	1.25	20250102	13440	-15.55	20240813	10420	8.93	20241209	0.70	N	024090	500	60 억	337395	N	N	0	N	N
87	20250110	110334	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11330	-10	5	-0.09	510550	45	2.21	11320	11380	11320	14740	7940	11340	11345.56	2.96	-1	11386	11362	11326	11302	11266	11375	11315	60	3400	500	8390	10	1	11400000	1292	-12.53	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.70	10420	20241209	8.73	11890	-4.71	20250107	11210	1.07	20250102	13440	-15.70	20240813	10420	8.73	20241209	0.70	N	024090	500	60 억	337395	N	N	0	N	N
88	20250110	100333	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11370	30	2	0.26	203920	18	0.88	11320	11380	11320	14740	7940	11340	11328.89	2.96	0	11386	11362	11326	11302	11266	11375	11315	60	3400	500	8390	10	1	11400000	1296	-12.58	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.40	10420	20241209	9.12	11890	-4.37	20250107	11210	1.43	20250102	13440	-15.40	20240813	10420	9.12	20241209	0.70	N	024090	500	60 억	337395	N	N	0	N	N
89	20250110	090335	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11320	-20	5	-0.18	11320	1	0.05	11320	11320	11320	14740	7940	11340	11320.00	2.96	0	11386	11362	11326	11302	11266	11375	11315	60	3400	500	8390	10	1	11400000	1290	-12.52	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.77	10420	20241209	8.64	11890	-4.79	20250107	11210	0.98	20250102	13440	-15.77	20240813	10420	8.64	20241209	0.70	N	024090	500	60 억	337395	N	N	0	N	N
90	20250109	160332	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11340	60	2	0.53	23044080	2036	88.33	11290	11350	11290	14660	7900	11280	11318.31	2.96	-514	11573	11426	11353	11206	11133	11390	11170	60	3380	500	8340	10	1	11400000	1293	-12.54	0.50	12	0.02	-904.00	22684.00	13440	20240813	-15.62	10420	20241209	8.83	11890	-4.63	20250107	11210	1.16	20250102	13440	-15.62	20240813	10420	8.83	20241209	0.69	N	024090	500	60 억	337917	N	N	7	N	N
91	20250109	150333	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11340	60	2	0.53	22647180	2001	86.81	11290	11350	11290	14660	7900	11280	11317.93	2.96	-504	11573	11426	11353	11206	11133	11390	11170	60	3380	500	8340	10	1	11400000	1293	-12.54	0.50	12	0.02	-904.00	22684.00	13440	20240813	-15.62	10420	20241209	8.83	11890	-4.63	20250107	11210	1.16	20250102	13440	-15.62	20240813	10420	8.83	20241209	0.69	N	024090	500	60 억	337917	N	N	7	N	N
92	20250109	140333	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11310	30	2	0.27	20708040	1830	79.39	11290	11350	11290	14660	7900	11280	11315.87	2.96	-400	11573	11426	11353	11206	11133	11390	11170	60	3380	500	8340	10	1	11400000	1289	-12.51	0.50	12	0.02	-904.00	22684.00	13440	20240813	-15.85	10420	20241209	8.54	11890	-4.88	20250107	11210	0.89	20250102	13440	-15.85	20240813	10420	8.54	20241209	0.69	N	024090	500	60 억	337917	N	N	7	N	N
93	20250109	130333	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11320	40	2	0.35	12852800	1137	49.33	11290	11350	11290	14660	7900	11280	11304.13	2.96	-317	11573	11426	11353	11206	11133	11390	11170	60	3380	500	8340	10	1	11400000	1290	-12.52	0.50	12	0.01	-904.00	22684.00	13440	20240813	-15.77	10420	20241209	8.64	11890	-4.79	20250107	11210	0.98	20250102	13440	-15.77	20240813	10420	8.64	20241209	0.69	N	024090	500	60 억	337917	N	N	7	N	N
94	20250109	120333	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11320	40	2	0.35	12818820	1134	49.20	11290	11350	11290	14660	7900	11280	11304.07	2.96	-316	11573	11426	11353	11206	11133	11390	11170	60	3380	500	8340	10	1	11400000	1290	-12.52	0.50	12	0.01	-904.00	22684.00	13440	20240813	-15.77	10420	20241209	8.64	11890	-4.79	20250107	11210	0.98	20250102	13440	-15.77	20240813	10420	8.64	20241209	0.69	N	024090	500	60 억	337917	N	N	7	N	N
95	20250109	110333	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11310	30	2	0.27	4024390	356	15.44	11290	11350	11290	14660	7900	11280	11304.47	2.96	-106	11573	11426	11353	11206	11133	11390	11170	60	3380	500	8340	10	1	11400000	1289	-12.51	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.85	10420	20241209	8.54	11890	-4.88	20250107	11210	0.89	20250102	13440	-15.85	20240813	10420	8.54	20241209	0.69	N	024090	500	60 억	337917	N	N	7	N	N
96	20250109	100332	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11300	20	2	0.18	395720	35	1.52	11290	11350	11290	14660	7900	11280	11306.29	2.96	-5	11573	11426	11353	11206	11133	11390	11170	60	3380	500	8340	10	1	11400000	1288	-12.50	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.92	10420	20241209	8.45	11890	-4.96	20250107	11210	0.80	20250102	13440	-15.92	20240813	10420	8.45	20241209	0.69	N	024090	500	60 억	337917	N	N	7	N	N
97	20250109	090334	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11290	10	2	0.09	22580	2	0.09	11290	11290	11290	14660	7900	11280	11290.00	2.96	0	11573	11426	11353	11206	11133	11390	11170	60	3380	500	8340	10	1	11400000	1287	-12.49	0.50	12	0.00	-904.00	22684.00	13440	20240813	-16.00	10420	20241209	8.35	11890	-5.05	20250107	11210	0.71	20250102	13440	-16.00	20240813	10420	8.35	20241209	0.69	N	024090	500	60 억	337917	N	N	7	N	N
98	20250108	160329	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11280	-40	5	-0.35	25972000	2296	36.00	11280	11500	11280	14710	7930	11320	11311.85	2.97	-361	12106	11712	11496	11102	10886	11910	11300	60	3390	500	8370	10	1	11400000	1286	-12.48	0.50	12	0.02	-904.00	22684.00	13440	20240813	-16.07	10420	20241209	8.25	11890	-5.13	20250107	11210	0.62	20250102	13440	-16.07	20240813	10420	8.25	20241209	0.69	N	024090	500	60 억	338281	N	N	7	N	N
99	20250108	150331	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11310	-10	5	-0.09	18025910	1592	24.96	11280	11500	11280	14710	7930	11320	11322.81	2.97	-354	12106	11712	11496	11102	10886	11910	11300	60	3390	500	8370	10	1	11400000	1289	-12.51	0.50	12	0.01	-904.00	22684.00	13440	20240813	-15.85	10420	20241209	8.54	11890	-4.88	20250107	11210	0.89	20250102	13440	-15.85	20240813	10420	8.54	20241209	0.69	N	024090	500	60 억	338281	N	N	2	N	N
100	20250108	140333	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11330	10	2	0.09	15051380	1329	20.84	11280	11500	11280	14710	7930	11320	11325.34	2.97	-138	12106	11712	11496	11102	10886	11910	11300	60	3390	500	8370	10	1	11400000	1292	-12.53	0.50	12	0.01	-904.00	22684.00	13440	20240813	-15.70	10420	20241209	8.73	11890	-4.71	20250107	11210	1.07	20250102	13440	-15.70	20240813	10420	8.73	20241209	0.69	N	024090	500	60 억	338281	N	N	2	N	N
101	20250108	130334	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11330	10	2	0.09	14836110	1310	20.54	11280	11500	11280	14710	7930	11320	11325.27	2.97	-138	12106	11712	11496	11102	10886	11910	11300	60	3390	500	8370	10	1	11400000	1292	-12.53	0.50	12	0.01	-904.00	22684.00	13440	20240813	-15.70	10420	20241209	8.73	11890	-4.71	20250107	11210	1.07	20250102	13440	-15.70	20240813	10420	8.73	20241209	0.69	N	024090	500	60 억	338281	N	N	2	N	N
102	20250108	120331	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11340	20	2	0.18	14507820	1281	20.09	11280	11500	11280	14710	7930	11320	11325.39	2.97	-110	12106	11712	11496	11102	10886	11910	11300	60	3390	500	8370	10	1	11400000	1293	-12.54	0.50	12	0.01	-904.00	22684.00	13440	20240813	-15.62	10420	20241209	8.83	11890	-4.63	20250107	11210	1.16	20250102	13440	-15.62	20240813	10420	8.83	20241209	0.69	N	024090	500	60 억	338281	N	N	2	N	N
103	20250108	110330	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11350	30	2	0.27	7412590	655	10.27	11280	11500	11280	14710	7930	11320	11316.93	2.97	70	12106	11712	11496	11102	10886	11910	11300	60	3390	500	8370	10	1	11400000	1294	-12.56	0.50	12	0.01	-904.00	22684.00	13440	20240813	-15.55	10420	20241209	8.93	11890	-4.54	20250107	11210	1.25	20250102	13440	-15.55	20240813	10420	8.93	20241209	0.69	N	024090	500	60 억	338281	N	N	2	N	N
104	20250108	100332	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11300	-20	5	-0.18	6391090	565	8.86	11280	11500	11280	14710	7930	11320	11311.66	2.97	70	12106	11712	11496	11102	10886	11910	11300	60	3390	500	8370	10	1	11400000	1288	-12.50	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.92	10420	20241209	8.45	11890	-4.96	20250107	11210	0.80	20250102	13440	-15.92	20240813	10420	8.45	20241209	0.69	N	024090	500	60 억	338281	N	N	2	N	N
105	20250108	090333	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11320	0	3	0.00	475080	42	0.66	11280	11320	11280	14710	7930	11320	11311.43	2.97	33	12106	11712	11496	11102	10886	11910	11300	60	3390	500	8370	10	1	11400000	1290	-12.52	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.77	10420	20241209	8.64	11890	-4.79	20250107	11210	0.98	20250102	13440	-15.77	20240813	10420	8.64	20241209	0.69	N	024090	500	60 억	338281	N	N	2	N	N
106	20250107	160328	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11320	0	3	0.00	72562270	6377	49.93	11280	11890	11280	14710	7930	11320	11378.75	2.97	-488	11586	11452	11356	11222	11126	11520	11290	60	3390	500	8370	10	1	11400000	1290	-12.52	0.50	12	0.06	-904.00	22684.00	13440	20240813	-15.77	10420	20241209	8.64	11890	-4.79	20250107	11210	0.98	20250102	13440	-15.77	20240813	10420	8.64	20241209	0.69	N	024090	500	60 억	338818	N	N	2	N	N
107	20250107	150330	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11390	70	2	0.62	69067840	6069	47.52	11280	11890	11280	14710	7930	11320	11380.43	2.97	-288	11586	11452	11356	11222	11126	11520	11290	60	3390	500	8370	10	1	11400000	1298	-12.60	0.50	12	0.05	-904.00	22684.00	13440	20240813	-15.25	10420	20241209	9.31	11890	-4.21	20250107	11210	1.61	20250102	13440	-15.25	20240813	10420	9.31	20241209	0.69	N	024090	500	60 억	338818	N	N	56	N	N
108	20250107	140330	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11360	40	2	0.35	38786850	3426	26.83	11280	11470	11280	14710	7930	11320	11321.32	2.97	-319	11586	11452	11356	11222	11126	11520	11290	60	3390	500	8370	10	1	11400000	1295	-12.57	0.50	12	0.03	-904.00	22684.00	13440	20240813	-15.48	10420	20241209	9.02	11490	-1.13	20250106	11210	1.34	20250102	13440	-15.48	20240813	10420	9.02	20241209	0.69	N	024090	500	60 억	338818	N	N	56	N	N
109	20250107	130330	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11360	40	2	0.35	9391270	828	6.48	11280	11470	11280	14710	7930	11320	11342.11	2.97	-307	11586	11452	11356	11222	11126	11520	11290	60	3390	500	8370	10	1	11400000	1295	-12.57	0.50	12	0.01	-904.00	22684.00	13440	20240813	-15.48	10420	20241209	9.02	11490	-1.13	20250106	11210	1.34	20250102	13440	-15.48	20240813	10420	9.02	20241209	0.69	N	024090	500	60 억	338818	N	N	56	N	N
110	20250107	120330	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11300	-20	5	-0.18	7899750	696	5.45	11280	11470	11280	14710	7930	11320	11350.22	2.97	-232	11586	11452	11356	11222	11126	11520	11290	60	3390	500	8370	10	1	11400000	1288	-12.50	0.50	12	0.01	-904.00	22684.00	13440	20240813	-15.92	10420	20241209	8.45	11490	-1.65	20250106	11210	0.80	20250102	13440	-15.92	20240813	10420	8.45	20241209	0.69	N	024090	500	60 억	338818	N	N	56	N	N
111	20250107	110327	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11370	50	2	0.44	7063350	622	4.87	11280	11470	11280	14710	7930	11320	11355.87	2.97	-162	11586	11452	11356	11222	11126	11520	11290	60	3390	500	8370	10	1	11400000	1296	-12.58	0.50	12	0.01	-904.00	22684.00	13440	20240813	-15.40	10420	20241209	9.12	11490	-1.04	20250106	11210	1.43	20250102	13440	-15.40	20240813	10420	9.12	20241209	0.69	N	024090	500	60 억	338818	N	N	56	N	N
112	20250107	100332	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11350	30	2	0.27	2599290	228	1.79	11280	11470	11280	14710	7930	11320	11400.39	2.97	-3	11586	11452	11356	11222	11126	11520	11290	60	3390	500	8370	10	1	11400000	1294	-12.56	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.55	10420	20241209	8.93	11490	-1.22	20250106	11210	1.25	20250102	13440	-15.55	20240813	10420	8.93	20241209	0.69	N	024090	500	60 억	338818	N	N	56	N	N
113	20250107	090329	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11340	20	2	0.18	112860	10	0.08	11280	11340	11280	14710	7930	11320	11286.00	2.97	0	11586	11452	11356	11222	11126	11520	11290	60	3390	500	8370	10	1	11400000	1293	-12.54	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.62	10420	20241209	8.83	11490	-1.31	20250106	11210	1.16	20250102	13440	-15.62	20240813	10420	8.83	20241209	0.69	N	024090	500	60 억	338818	N	N	56	N	N
114	20250106	160325	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11320	-40	5	-0.35	145036790	12771	433.80	11300	11490	11260	14760	7960	11360	11356.73	2.99	-2096	11440	11400	11320	11280	11200	11420	11300	60	3400	500	8400	10	1	11400000	1290	-12.52	0.50	12	0.11	-904.00	22684.00	13440	20240813	-15.77	10420	20241209	8.64	11490	-1.48	20250106	11210	0.98	20250102	13440	-15.77	20240813	10420	8.64	20241209	0.69	N	024090	500	60 억	340919	N	N	56	N	N
115	20250106	150327	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11320	-40	5	-0.35	142016350	12504	424.73	11300	11490	11260	14760	7960	11360	11357.67	2.99	-1829	11440	11400	11320	11280	11200	11420	11300	60	3400	500	8400	10	1	11400000	1290	-12.52	0.50	12	0.11	-904.00	22684.00	13440	20240813	-15.77	10420	20241209	8.64	11490	-1.48	20250106	11210	0.98	20250102	13440	-15.77	20240813	10420	8.64	20241209	0.69	N	024090	500	60 억	340919	N	N	0	N	N
116	20250106	140326	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11410	50	2	0.44	130268780	11467	389.50	11300	11490	11260	14760	7960	11360	11360.32	2.99	-1642	11440	11400	11320	11280	11200	11420	11300	60	3400	500	8400	10	1	11400000	1301	-12.62	0.50	12	0.10	-904.00	22684.00	13440	20240813	-15.10	10420	20241209	9.50	11490	-0.70	20250106	11210	1.78	20250102	13440	-15.10	20240813	10420	9.50	20241209	0.69	N	024090	500	60 억	340919	N	N	0	N	N
117	20250106	130324	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11310	-50	5	-0.44	115799910	10195	346.30	11300	11490	11260	14760	7960	11360	11358.50	2.99	-1254	11440	11400	11320	11280	11200	11420	11300	60	3400	500	8400	10	1	11400000	1289	-12.51	0.50	12	0.09	-904.00	22684.00	13440	20240813	-15.85	10420	20241209	8.54	11490	-1.57	20250106	11210	0.89	20250102	13440	-15.85	20240813	10420	8.54	20241209	0.69	N	024090	500	60 억	340919	N	N	0	N	N
118	20250106	120324	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11330	-30	5	-0.26	97887440	8611	292.49	11300	11490	11300	14760	7960	11360	11367.72	2.99	-986	11440	11400	11320	11280	11200	11420	11300	60	3400	500	8400	10	1	11400000	1292	-12.53	0.50	12	0.08	-904.00	22684.00	13440	20240813	-15.70	10420	20241209	8.73	11490	-1.39	20250106	11210	1.07	20250102	13440	-15.70	20240813	10420	8.73	20241209	0.69	N	024090	500	60 억	340919	N	N	0	N	N
119	20250106	110325	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11370	10	2	0.09	63454630	5572	189.27	11300	11490	11300	14760	7960	11360	11388.12	2.99	-763	11440	11400	11320	11280	11200	11420	11300	60	3400	500	8400	10	1	11400000	1296	-12.58	0.50	12	0.05	-904.00	22684.00	13440	20240813	-15.40	10420	20241209	9.12	11490	-1.04	20250106	11210	1.43	20250102	13440	-15.40	20240813	10420	9.12	20241209	0.69	N	024090	500	60 억	340919	N	N	0	N	N
120	20250106	100323	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11350	-10	5	-0.09	36690760	3224	109.51	11300	11490	11300	14760	7960	11360	11380.51	2.99	-316	11440	11400	11320	11280	11200	11420	11300	60	3400	500	8400	10	1	11400000	1294	-12.56	0.50	12	0.03	-904.00	22684.00	13440	20240813	-15.55	10420	20241209	8.93	11490	-1.22	20250106	11210	1.25	20250102	13440	-15.55	20240813	10420	8.93	20241209	0.69	N	024090	500	60 억	340919	N	N	0	N	N
121	20250106	090322	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11440	80	2	0.70	237440	21	0.71	11300	11440	11300	14760	7960	11360	11306.67	2.99	-3	11440	11400	11320	11280	11200	11420	11300	60	3400	500	8400	10	1	11400000	1304	-12.65	0.50	12	0.00	-904.00	22684.00	13440	20240813	-14.88	10420	20241209	9.79	11440	0.00	20250106	11210	2.05	20250102	13440	-14.88	20240813	10420	9.79	20241209	0.69	N	024090	500	60 억	340919	N	N	0	N	N
122	20250103	160323	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11360	30	2	0.26	33304340	2944	81.82	11240	11360	11240	14720	7940	11330	11312.62	3.00	-1103	11463	11396	11303	11236	11143	11350	11190	60	3390	500	8380	10	1	11400000	1295	-12.57	0.50	12	0.03	-904.00	22684.00	13440	20240813	-15.48	10420	20241209	9.02	11370	-0.09	20250102	11210	1.34	20250102	13440	-15.48	20240813	10420	9.02	20241209	0.69	N	024090	500	60 억	342040	N	N	0	N	N
123	20250103	150323	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11320	-10	5	-0.09	31119340	2751	76.46	11240	11340	11240	14720	7940	11330	11312.01	3.00	-1026	11463	11396	11303	11236	11143	11350	11190	60	3390	500	8380	10	1	11400000	1290	-12.52	0.50	12	0.02	-904.00	22684.00	13440	20240813	-15.77	10420	20241209	8.64	11370	-0.44	20250102	11210	0.98	20250102	13440	-15.77	20240813	10420	8.64	20241209	0.69	N	024090	500	60 억	342040	N	N	0	N	N
124	20250103	140323	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11300	-30	5	-0.26	29728350	2628	73.04	11240	11340	11240	14720	7940	11330	11312.16	3.00	-926	11463	11396	11303	11236	11143	11350	11190	60	3390	500	8380	10	1	11400000	1288	-12.50	0.50	12	0.02	-904.00	22684.00	13440	20240813	-15.92	10420	20241209	8.45	11370	-0.62	20250102	11210	0.80	20250102	13440	-15.92	20240813	10420	8.45	20241209	0.69	N	024090	500	60 억	342040	N	N	0	N	N
125	20250103	130322	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11260	-70	5	-0.62	27379260	2420	67.26	11240	11340	11240	14720	7940	11330	11313.74	3.00	-858	11463	11396	11303	11236	11143	11350	11190	60	3390	500	8380	10	1	11400000	1284	-12.46	0.50	12	0.02	-904.00	22684.00	13440	20240813	-16.22	10420	20241209	8.06	11370	-0.97	20250102	11210	0.45	20250102	13440	-16.22	20240813	10420	8.06	20241209	0.69	N	024090	500	60 억	342040	N	N	0	N	N
126	20250103	120323	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11330	0	3	0.00	23205560	2050	56.98	11240	11340	11240	14720	7940	11330	11319.79	3.00	-731	11463	11396	11303	11236	11143	11350	11190	60	3390	500	8380	10	1	11400000	1292	-12.53	0.50	12	0.02	-904.00	22684.00	13440	20240813	-15.70	10420	20241209	8.73	11370	-0.35	20250102	11210	1.07	20250102	13440	-15.70	20240813	10420	8.73	20241209	0.69	N	024090	500	60 억	342040	N	N	0	N	N
127	20250103	110323	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11290	-40	5	-0.35	9269060	820	22.79	11240	11340	11240	14720	7940	11330	11303.73	3.00	-391	11463	11396	11303	11236	11143	11350	11190	60	3390	500	8380	10	1	11400000	1287	-12.49	0.50	12	0.01	-904.00	22684.00	13440	20240813	-16.00	10420	20241209	8.35	11370	-0.70	20250102	11210	0.71	20250102	13440	-16.00	20240813	10420	8.35	20241209	0.69	N	024090	500	60 억	342040	N	N	0	N	N
128	20250103	100322	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11300	-30	5	-0.26	573890	51	1.42	11240	11300	11240	14720	7940	11330	11252.75	3.00	-5	11463	11396	11303	11236	11143	11350	11190	60	3390	500	8380	10	1	11400000	1288	-12.50	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.92	10420	20241209	8.45	11370	-0.62	20250102	11210	0.80	20250102	13440	-15.92	20240813	10420	8.45	20241209	0.69	N	024090	500	60 억	342040	N	N	0	N	N
129	20250103	090323	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11240	-90	5	-0.79	404640	36	1.00	11240	11240	11240	14720	7940	11330	11240.00	3.00	-4	11463	11396	11303	11236	11143	11350	11190	60	3390	500	8380	10	1	11400000	1281	-12.43	0.50	12	0.00	-904.00	22684.00	13440	20240813	-16.37	10420	20241209	7.87	11370	-1.14	20250102	11210	0.27	20250102	13440	-16.37	20240813	10420	7.87	20241209	0.69	N	024090	500	60 억	342040	N	N	0	N	N
130	20250102	160321	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11330	-40	5	-0.35	40599120	3598	90.29	11370	11370	11210	14780	7960	11370	11283.80	3.00	-479	11543	11456	11403	11316	11263	11430	11290	60	3410	500	8410	10	1	11400000	1292	-12.53	0.50	12	0.03	-904.00	22684.00	13440	20240813	-15.70	10420	20241209	8.73	11370	-0.35	20250102	11210	1.07	20250102	13440	-15.70	20240813	10420	8.73	20241209	0.69	N	024090	500	60 억	342511	N	N	0	N	N
131	20250102	150322	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11270	-100	5	-0.88	34751130	3081	77.31	11370	11370	11210	14780	7960	11370	11279.17	3.00	-406	11543	11456	11403	11316	11263	11430	11290	60	3410	500	8410	10	1	11400000	1285	-12.47	0.50	12	0.03	-904.00	22684.00	13440	20240813	-16.15	10420	20241209	8.16	11370	-0.88	20250102	11210	0.54	20250102	13440	-16.15	20240813	10420	8.16	20241209	0.69	N	024090	500	60 억	342511	N	N	0	N	N
132	20250102	140320	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11300	-70	5	-0.62	30232730	2680	67.25	11370	11370	11210	14780	7960	11370	11280.87	3.00	-314	11543	11456	11403	11316	11263	11430	11290	60	3410	500	8410	10	1	11400000	1288	-12.50	0.50	12	0.02	-904.00	22684.00	13440	20240813	-15.92	10420	20241209	8.45	11370	-0.62	20250102	11210	0.80	20250102	13440	-15.92	20240813	10420	8.45	20241209	0.69	N	024090	500	60 억	342511	N	N	0	N	N
133	20250102	130320	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11300	-70	5	-0.62	6621670	585	14.68	11370	11370	11300	14780	7960	11370	11319.09	3.00	-231	11543	11456	11403	11316	11263	11430	11290	60	3410	500	8410	10	1	11400000	1288	-12.50	0.50	12	0.01	-904.00	22684.00	13440	20240813	-15.92	10420	20241209	8.45	11370	-0.62	20250102	11300	0.00	20250102	13440	-15.92	20240813	10420	8.45	20241209	0.69	N	024090	500	60 억	342511	N	N	0	N	N
134	20250102	120321	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11320	-50	5	-0.44	5411000	478	11.99	11370	11370	11300	14780	7960	11370	11320.08	3.00	-171	11543	11456	11403	11316	11263	11430	11290	60	3410	500	8410	10	1	11400000	1290	-12.52	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.77	10420	20241209	8.64	11370	-0.44	20250102	11300	0.18	20250102	13440	-15.77	20240813	10420	8.64	20241209	0.69	N	024090	500	60 억	342511	N	N	0	N	N
135	20250102	110313	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11330	-40	5	-0.35	3452670	305	7.65	11370	11370	11300	14780	7960	11370	11320.23	3.00	-106	11543	11456	11403	11316	11263	11430	11290	60	3410	500	8410	10	1	11400000	1292	-12.53	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.70	10420	20241209	8.73	11370	-0.35	20250102	11300	0.27	20250102	13440	-15.70	20240813	10420	8.73	20241209	0.69	N	024090	500	60 억	342511	N	N	0	N	N
136	20250102	100319	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11310	-60	5	-0.53	692070	61	1.53	11370	11370	11310	14780	7960	11370	11345.41	3.00	-42	11543	11456	11403	11316	11263	11430	11290	60	3410	500	8410	10	1	11400000	1289	-12.51	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.85	10420	20241209	8.54	11370	-0.53	20250102	11310	0.00	20250102	13440	-15.85	20240813	10420	8.54	20241209	0.69	N	024090	500	60 억	342511	N	N	0	N	N
137	20250102	090318	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11370	0	3	0.00	0	0	0.00	0	0	0	14780	7960	11370	0.00	3.00	0	11543	11456	11403	11316	11263	11430	11290	60	3410	500	8410	10	1	11400000	1296	-12.58	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.40	10420	20241209	9.12	0	0.00	0	0	0.00	0	13440	-15.40	20240813	10420	9.12	20241209	0.69	N	024090	500	60 억	342511	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History