KissMeData/084010/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	newHighLowPriceClassCode	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	160711	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16550	-50	5	-0.30	540062960	32547	111.22	16510	16690	16510	21550	11620	16600	16593.33	5.36	-4477	16946	16772	16516	16342	16086	16645	16215	246	4950	1000	12280	10	1	23414397	3875	5.61	0.46	12	0.14	2948.00	35857.00	16800	20250120	-1.49	10360	20240805	59.75	16800	-1.49	20250120	15710	5.35	20250110	16800	-1.49	20250120	10360	59.75	20240805	0.69	N	084010	1000	246 억	1253865	N	N	24	N	N
3	20250124	150710	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16570	-30	5	-0.18	486364450	29302	100.13	16510	16690	16510	21550	11620	16600	16598.34	5.36	-2840	16946	16772	16516	16342	16086	16645	16215	246	4950	1000	12280	10	1	23414397	3880	5.62	0.46	12	0.13	2948.00	35857.00	16800	20250120	-1.37	10360	20240805	59.94	16800	-1.37	20250120	15710	5.47	20250110	16800	-1.37	20250120	10360	59.94	20240805	0.69	N	084010	1000	246 억	1253865	N	N	24	N	N
4	20250124	140710	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16550	-50	5	-0.30	470626900	28352	96.89	16510	16690	16510	21550	11620	16600	16599.43	5.36	-2426	16946	16772	16516	16342	16086	16645	16215	246	4950	1000	12280	10	1	23414397	3875	5.61	0.46	12	0.12	2948.00	35857.00	16800	20250120	-1.49	10360	20240805	59.75	16800	-1.49	20250120	15710	5.35	20250110	16800	-1.49	20250120	10360	59.75	20240805	0.69	N	084010	1000	246 억	1253865	N	N	24	N	N
5	20250124	130711	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16550	-50	5	-0.30	336502950	20269	69.26	16510	16690	16510	21550	11620	16600	16601.85	5.36	-429	16946	16772	16516	16342	16086	16645	16215	246	4950	1000	12280	10	1	23414397	3875	5.61	0.46	12	0.09	2948.00	35857.00	16800	20250120	-1.49	10360	20240805	59.75	16800	-1.49	20250120	15710	5.35	20250110	16800	-1.49	20250120	10360	59.75	20240805	0.69	N	084010	1000	246 억	1253865	N	N	24	N	N
6	20250124	120708	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16600	0	3	0.00	266701100	16065	54.90	16510	16690	16510	21550	11620	16600	16601.38	5.36	385	16946	16772	16516	16342	16086	16645	16215	246	4950	1000	12280	10	1	23414397	3887	5.63	0.46	12	0.07	2948.00	35857.00	16800	20250120	-1.19	10360	20240805	60.23	16800	-1.19	20250120	15710	5.67	20250110	16800	-1.19	20250120	10360	60.23	20240805	0.69	N	084010	1000	246 억	1253865	N	N	24	N	N
7	20250124	110710	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16650	50	2	0.30	218101160	13138	44.90	16510	16690	16510	21550	11620	16600	16600.79	5.36	604	16946	16772	16516	16342	16086	16645	16215	246	4950	1000	12280	10	1	23414397	3898	5.65	0.46	12	0.06	2948.00	35857.00	16800	20250120	-0.89	10360	20240805	60.71	16800	-0.89	20250120	15710	5.98	20250110	16800	-0.89	20250120	10360	60.71	20240805	0.69	N	084010	1000	246 억	1253865	N	N	24	N	N
8	20250124	100707	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16620	20	2	0.12	152834570	9213	31.48	16510	16690	16510	21550	11620	16600	16589.01	5.36	331	16946	16772	16516	16342	16086	16645	16215	246	4950	1000	12280	10	1	23414397	3891	5.64	0.46	12	0.04	2948.00	35857.00	16800	20250120	-1.07	10360	20240805	60.42	16800	-1.07	20250120	15710	5.79	20250110	16800	-1.07	20250120	10360	60.42	20240805	0.69	N	084010	1000	246 억	1253865	N	N	24	N	N
9	20250124	090711	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16670	70	2	0.42	231680	14	0.05	16510	16690	16510	21550	11620	16600	16548.57	5.36	-1	16946	16772	16516	16342	16086	16645	16215	246	4950	1000	12280	10	1	23414397	3903	5.65	0.46	12	0.00	2948.00	35857.00	16800	20250120	-0.77	10360	20240805	60.91	16800	-0.77	20250120	15710	6.11	20250110	16800	-0.77	20250120	10360	60.91	20240805	0.69	N	084010	1000	246 억	1253865	N	N	24	N	N
10	20250123	160707	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16600	-20	5	-0.12	485764010	29253	102.28	16620	16690	16260	21600	11640	16620	16605.61	5.37	-3402	16806	16712	16616	16522	16426	16665	16475	246	4980	1000	12290	10	1	23414397	3887	5.63	0.46	12	0.12	2948.00	35857.00	16800	20250120	-1.19	10360	20240805	60.23	16800	-1.19	20250120	15710	5.67	20250110	16800	-1.19	20250120	10360	60.23	20240805	0.70	N	084010	1000	246 억	1257072	N	N	24	N	N
11	20250123	150706	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16590	-30	5	-0.18	475459120	28632	100.11	16620	16690	16260	21600	11640	16620	16605.86	5.37	-3273	16806	16712	16616	16522	16426	16665	16475	246	4980	1000	12290	10	1	23414397	3884	5.63	0.46	12	0.12	2948.00	35857.00	16800	20250120	-1.25	10360	20240805	60.14	16800	-1.25	20250120	15710	5.60	20250110	16800	-1.25	20250120	10360	60.14	20240805	0.70	N	084010	1000	246 억	1257072	N	N	0	N	N
12	20250123	140707	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16590	-30	5	-0.18	446988930	26913	94.10	16620	16690	16260	21600	11640	16620	16608.66	5.37	-3525	16806	16712	16616	16522	16426	16665	16475	246	4980	1000	12290	10	1	23414397	3884	5.63	0.46	12	0.11	2948.00	35857.00	16800	20250120	-1.25	10360	20240805	60.14	16800	-1.25	20250120	15710	5.60	20250110	16800	-1.25	20250120	10360	60.14	20240805	0.70	N	084010	1000	246 억	1257072	N	N	0	N	N
13	20250123	130705	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16640	20	2	0.12	347428150	20920	73.15	16620	16690	16260	21600	11640	16620	16607.46	5.37	-2611	16806	16712	16616	16522	16426	16665	16475	246	4980	1000	12290	10	1	23414397	3896	5.64	0.46	12	0.09	2948.00	35857.00	16800	20250120	-0.95	10360	20240805	60.62	16800	-0.95	20250120	15710	5.92	20250110	16800	-0.95	20250120	10360	60.62	20240805	0.70	N	084010	1000	246 억	1257072	N	N	0	N	N
14	20250123	120707	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16550	-70	5	-0.42	257539110	15510	54.23	16620	16690	16260	21600	11640	16620	16604.71	5.37	-2160	16806	16712	16616	16522	16426	16665	16475	246	4980	1000	12290	10	1	23414397	3875	5.61	0.46	12	0.07	2948.00	35857.00	16800	20250120	-1.49	10360	20240805	59.75	16800	-1.49	20250120	15710	5.35	20250110	16800	-1.49	20250120	10360	59.75	20240805	0.70	N	084010	1000	246 억	1257072	N	N	0	N	N
15	20250123	110658	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16590	-30	5	-0.18	250451430	15082	52.73	16620	16690	16260	21600	11640	16620	16605.98	5.37	-1793	16806	16712	16616	16522	16426	16665	16475	246	4980	1000	12290	10	1	23414397	3884	5.63	0.46	12	0.06	2948.00	35857.00	16800	20250120	-1.25	10360	20240805	60.14	16800	-1.25	20250120	15710	5.60	20250110	16800	-1.25	20250120	10360	60.14	20240805	0.70	N	084010	1000	246 억	1257072	N	N	0	N	N
16	20250123	100705	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16580	-40	5	-0.24	118651970	7146	24.99	16620	16690	16260	21600	11640	16620	16603.97	5.37	-945	16806	16712	16616	16522	16426	16665	16475	246	4980	1000	12290	10	1	23414397	3882	5.62	0.46	12	0.03	2948.00	35857.00	16800	20250120	-1.31	10360	20240805	60.04	16800	-1.31	20250120	15710	5.54	20250110	16800	-1.31	20250120	10360	60.04	20240805	0.70	N	084010	1000	246 억	1257072	N	N	0	N	N
17	20250123	090705	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16520	-100	5	-0.60	579100	35	0.12	16620	16620	16520	21600	11640	16620	16545.71	5.37	-20	16806	16712	16616	16522	16426	16665	16475	246	4980	1000	12290	10	1	23414397	3868	5.60	0.46	12	0.00	2948.00	35857.00	16800	20250120	-1.67	10360	20240805	59.46	16800	-1.67	20250120	15710	5.16	20250110	16800	-1.67	20250120	10360	59.46	20240805	0.70	N	084010	1000	246 억	1257072	N	N	0	N	N
18	20250122	160701	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16620	-20	5	-0.12	475000900	28598	104.52	16640	16710	16520	21600	11650	16640	16609.58	5.39	-6363	16833	16736	16603	16506	16373	16785	16555	246	4960	1000	12310	10	1	23414397	3891	5.64	0.46	12	0.12	2948.00	35857.00	16800	20250120	-1.07	10360	20240805	60.42	16800	-1.07	20250120	15710	5.79	20250110	16800	-1.07	20250120	10360	60.42	20240805	0.70	N	084010	1000	246 억	1263181	N	N	0	N	N
19	20250122	150702	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16560	-80	5	-0.48	440748530	26533	96.97	16640	16710	16520	21600	11650	16640	16611.33	5.39	-5272	16833	16736	16603	16506	16373	16785	16555	246	4960	1000	12310	10	1	23414397	3877	5.62	0.46	12	0.11	2948.00	35857.00	16800	20250120	-1.43	10360	20240805	59.85	16800	-1.43	20250120	15710	5.41	20250110	16800	-1.43	20250120	10360	59.85	20240805	0.70	N	084010	1000	246 억	1263181	N	N	0	N	N
20	20250122	140700	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16560	-80	5	-0.48	421773780	25386	92.78	16640	16710	16530	21600	11650	16640	16614.42	5.39	-4921	16833	16736	16603	16506	16373	16785	16555	246	4960	1000	12310	10	1	23414397	3877	5.62	0.46	12	0.11	2948.00	35857.00	16800	20250120	-1.43	10360	20240805	59.85	16800	-1.43	20250120	15710	5.41	20250110	16800	-1.43	20250120	10360	59.85	20240805	0.70	N	084010	1000	246 억	1263181	N	N	0	N	N
21	20250122	130702	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16550	-90	5	-0.54	297335310	17890	65.38	16640	16710	16530	21600	11650	16640	16620.20	5.39	-3223	16833	16736	16603	16506	16373	16785	16555	246	4960	1000	12310	10	1	23414397	3875	5.61	0.46	12	0.08	2948.00	35857.00	16800	20250120	-1.49	10360	20240805	59.75	16800	-1.49	20250120	15710	5.35	20250110	16800	-1.49	20250120	10360	59.75	20240805	0.70	N	084010	1000	246 억	1263181	N	N	0	N	N
22	20250122	120700	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16530	-110	5	-0.66	242453020	14582	53.29	16640	16710	16530	21600	11650	16640	16626.87	5.39	-2395	16833	16736	16603	16506	16373	16785	16555	246	4960	1000	12310	10	1	23414397	3870	5.61	0.46	12	0.06	2948.00	35857.00	16800	20250120	-1.61	10360	20240805	59.56	16800	-1.61	20250120	15710	5.22	20250110	16800	-1.61	20250120	10360	59.56	20240805	0.70	N	084010	1000	246 억	1263181	N	N	0	N	N
23	20250122	110701	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16600	-40	5	-0.24	223656490	13446	49.14	16640	16710	16580	21600	11650	16640	16633.68	5.39	-2019	16833	16736	16603	16506	16373	16785	16555	246	4960	1000	12310	10	1	23414397	3887	5.63	0.46	12	0.06	2948.00	35857.00	16800	20250120	-1.19	10360	20240805	60.23	16800	-1.19	20250120	15710	5.67	20250110	16800	-1.19	20250120	10360	60.23	20240805	0.70	N	084010	1000	246 억	1263181	N	N	0	N	N
24	20250122	100701	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16620	-20	5	-0.12	120076690	7221	26.39	16640	16710	16580	21600	11650	16640	16628.82	5.39	-613	16833	16736	16603	16506	16373	16785	16555	246	4960	1000	12310	10	1	23414397	3891	5.64	0.46	12	0.03	2948.00	35857.00	16800	20250120	-1.07	10360	20240805	60.42	16800	-1.07	20250120	15710	5.79	20250110	16800	-1.07	20250120	10360	60.42	20240805	0.70	N	084010	1000	246 억	1263181	N	N	0	N	N
25	20250122	090702	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16640	0	3	0.00	1281280	77	0.28	16640	16640	16640	21600	11650	16640	16640.00	5.39	-1	16833	16736	16603	16506	16373	16785	16555	246	4960	1000	12310	10	1	23414397	3896	5.64	0.46	12	0.00	2948.00	35857.00	16800	20250120	-0.95	10360	20240805	60.62	16800	-0.95	20250120	15710	5.92	20250110	16800	-0.95	20250120	10360	60.62	20240805	0.70	N	084010	1000	246 억	1263181	N	N	0	N	N
26	20250121	160657	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16640	0	3	0.00	455046920	27362	103.24	16470	16700	16470	21600	11650	16640	16630.62	5.40	-2073	17080	16860	16580	16360	16080	16720	16220	246	4960	1000	12310	10	1	23414397	3896	5.64	0.46	12	0.12	2948.00	35857.00	16800	20250120	-0.95	10360	20240805	60.62	16800	-0.95	20250120	15710	5.92	20250110	16800	-0.95	20250120	10360	60.62	20240805	0.73	N	084010	1000	246 억	1265110	N	N	0	N	N
27	20250121	150659	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16600	-40	5	-0.24	436776620	26263	99.09	16470	16700	16470	21600	11650	16640	16630.87	5.40	-1843	17080	16860	16580	16360	16080	16720	16220	246	4960	1000	12310	10	1	23414397	3887	5.63	0.46	12	0.11	2948.00	35857.00	16800	20250120	-1.19	10360	20240805	60.23	16800	-1.19	20250120	15710	5.67	20250110	16800	-1.19	20250120	10360	60.23	20240805	0.73	N	084010	1000	246 억	1265110	N	N	0	N	N
28	20250121	140700	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16650	10	2	0.06	403394760	24253	91.51	16470	16700	16470	21600	11650	16640	16632.78	5.40	-2371	17080	16860	16580	16360	16080	16720	16220	246	4960	1000	12310	10	1	23414397	3898	5.65	0.46	12	0.10	2948.00	35857.00	16800	20250120	-0.89	10360	20240805	60.71	16800	-0.89	20250120	15710	5.98	20250110	16800	-0.89	20250120	10360	60.71	20240805	0.73	N	084010	1000	246 억	1265110	N	N	0	N	N
29	20250121	130658	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16630	-10	5	-0.06	277648010	16697	63.00	16470	16700	16470	21600	11650	16640	16628.62	5.40	-1115	17080	16860	16580	16360	16080	16720	16220	246	4960	1000	12310	10	1	23414397	3894	5.64	0.46	12	0.07	2948.00	35857.00	16800	20250120	-1.01	10360	20240805	60.52	16800	-1.01	20250120	15710	5.86	20250110	16800	-1.01	20250120	10360	60.52	20240805	0.73	N	084010	1000	246 억	1265110	N	N	0	N	N
30	20250121	120650	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16580	-60	5	-0.36	239068830	14378	54.25	16470	16700	16470	21600	11650	16640	16627.41	5.40	-989	17080	16860	16580	16360	16080	16720	16220	246	4960	1000	12310	10	1	23414397	3882	5.62	0.46	12	0.06	2948.00	35857.00	16800	20250120	-1.31	10360	20240805	60.04	16800	-1.31	20250120	15710	5.54	20250110	16800	-1.31	20250120	10360	60.04	20240805	0.73	N	084010	1000	246 억	1265110	N	N	0	N	N
31	20250121	110625	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16610	-30	5	-0.18	231445750	13918	52.51	16470	16700	16470	21600	11650	16640	16629.24	5.40	-903	17080	16860	16580	16360	16080	16720	16220	246	4960	1000	12310	10	1	23414397	3889	5.63	0.46	12	0.06	2948.00	35857.00	16800	20250120	-1.13	10360	20240805	60.33	16800	-1.13	20250120	15710	5.73	20250110	16800	-1.13	20250120	10360	60.33	20240805	0.73	N	084010	1000	246 억	1265110	N	N	0	N	N
32	20250121	100620	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16650	10	2	0.06	113032430	6789	25.62	16470	16700	16470	21600	11650	16640	16649.35	5.40	-865	17080	16860	16580	16360	16080	16720	16220	246	4960	1000	12310	10	1	23414397	3898	5.65	0.46	12	0.03	2948.00	35857.00	16800	20250120	-0.89	10360	20240805	60.71	16800	-0.89	20250120	15710	5.98	20250110	16800	-0.89	20250120	10360	60.71	20240805	0.73	N	084010	1000	246 억	1265110	N	N	0	N	N
33	20250121	090659	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16680	40	2	0.24	877900	53	0.20	16470	16700	16470	21600	11650	16640	16564.15	5.40	21	17080	16860	16580	16360	16080	16720	16220	246	4960	1000	12310	10	1	23414397	3906	5.66	0.47	12	0.00	2948.00	35857.00	16800	20250120	-0.71	10360	20240805	61.00	16800	-0.71	20250120	15710	6.17	20250110	16800	-0.71	20250120	10360	61.00	20240805	0.73	N	084010	1000	246 억	1265110	N	N	0	N	N
34	20250120	160655	55	60.00	KOSPI	신고가	금속	N	N	N	Y	60	N	16640	110	2	0.67	440490310	26503	53.80	16800	16800	16300	21450	11580	16530	16620.39	5.42	-3111	17056	16792	16426	16162	15796	16925	16295	246	4920	1000	12230	10	1	23414397	3896	5.64	0.46	12	0.11	2948.00	35857.00	16800	20250120	-0.95	10360	20240805	60.62	16800	-0.95	20250120	15710	5.92	20250110	16800	-0.95	20250120	10360	60.62	20240805	0.74	N	084010	1000	246 억	1268015	N	N	0	N	N
35	20250120	150658	55	60.00	KOSPI	신고가	금속	N	N	N	Y	60	N	16600	70	2	0.42	407554230	24522	49.78	16800	16800	16300	21450	11580	16530	16619.94	5.42	-2779	17056	16792	16426	16162	15796	16925	16295	246	4920	1000	12230	10	1	23414397	3887	5.63	0.46	12	0.10	2948.00	35857.00	16800	20250120	-1.19	10360	20240805	60.23	16800	-1.19	20250120	15710	5.67	20250110	16800	-1.19	20250120	10360	60.23	20240805	0.74	N	084010	1000	246 억	1268015	N	N	0	N	N
36	20250120	140656	55	60.00	KOSPI	신고가	금속	N	N	N	Y	60	N	16570	40	2	0.24	388271500	23360	47.42	16800	16800	16300	21450	11580	16530	16621.21	5.42	-2785	17056	16792	16426	16162	15796	16925	16295	246	4920	1000	12230	10	1	23414397	3880	5.62	0.46	12	0.10	2948.00	35857.00	16800	20250120	-1.37	10360	20240805	59.94	16800	-1.37	20250120	15710	5.47	20250110	16800	-1.37	20250120	10360	59.94	20240805	0.74	N	084010	1000	246 억	1268015	N	N	0	N	N
37	20250120	130656	55	60.00	KOSPI	신고가	금속	N	N	N	Y	60	N	16650	120	2	0.73	288717530	17374	35.27	16800	16800	16300	21450	11580	16530	16617.79	5.42	-2564	17056	16792	16426	16162	15796	16925	16295	246	4920	1000	12230	10	1	23414397	3898	5.65	0.46	12	0.07	2948.00	35857.00	16800	20250120	-0.89	10360	20240805	60.71	16800	-0.89	20250120	15710	5.98	20250110	16800	-0.89	20250120	10360	60.71	20240805	0.74	N	084010	1000	246 억	1268015	N	N	0	N	N
38	20250120	120657	55	60.00	KOSPI	신고가	금속	N	N	N	Y	60	N	16570	40	2	0.24	220930010	13299	27.00	16800	16800	16300	21450	11580	16530	16612.53	5.42	-2266	17056	16792	16426	16162	15796	16925	16295	246	4920	1000	12230	10	1	23414397	3880	5.62	0.46	12	0.06	2948.00	35857.00	16800	20250120	-1.37	10360	20240805	59.94	16800	-1.37	20250120	15710	5.47	20250110	16800	-1.37	20250120	10360	59.94	20240805	0.74	N	084010	1000	246 억	1268015	N	N	0	N	N
39	20250120	110658	55	60.00	KOSPI	신고가	금속	N	N	N	Y	60	N	16660	130	2	0.79	220813860	13292	26.98	16800	16800	16300	21450	11580	16530	16612.54	5.42	-2264	17056	16792	16426	16162	15796	16925	16295	246	4920	1000	12230	10	1	23414397	3901	5.65	0.46	12	0.06	2948.00	35857.00	16800	20250120	-0.83	10360	20240805	60.81	16800	-0.83	20250120	15710	6.05	20250110	16800	-0.83	20250120	10360	60.81	20240805	0.74	N	084010	1000	246 억	1268015	N	N	0	N	N
40	20250120	100657	55	60.00	KOSPI	신고가	금속	N	N	N	Y	60	N	16590	60	2	0.36	110872990	6674	13.55	16800	16800	16300	21450	11580	16530	16612.67	5.42	-1180	17056	16792	16426	16162	15796	16925	16295	246	4920	1000	12230	10	1	23414397	3884	5.63	0.46	12	0.03	2948.00	35857.00	16800	20250120	-1.25	10360	20240805	60.14	16800	-1.25	20250120	15710	5.60	20250110	16800	-1.25	20250120	10360	60.14	20240805	0.74	N	084010	1000	246 억	1268015	N	N	0	N	N
41	20250120	090658	55	60.00	KOSPI	신고가	금속	N	N	N	Y	60	N	16730	200	2	1.21	3292040	196	0.40	16800	16800	16730	21450	11580	16530	16796.12	5.42	-84	17056	16792	16426	16162	15796	16925	16295	246	4920	1000	12230	10	1	23414397	3917	5.68	0.47	12	0.00	2948.00	35857.00	16800	20250120	-0.42	10360	20240805	61.49	16800	-0.42	20250120	15710	6.49	20250110	16800	-0.42	20250120	10360	61.49	20240805	0.74	N	084010	1000	246 억	1268015	N	N	0	N	N
42	20250117	160655	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16530	300	2	1.85	809411940	49260	123.88	16390	16690	16060	21050	11370	16230	16431.42	5.37	8518	16503	16366	16213	16076	15923	16290	16000	246	4820	1000	12010	10	1	23414397	3870	5.61	0.46	12	0.21	2948.00	35857.00	16740	20241216	-1.25	10360	20240805	59.56	16720	-1.14	20250103	15710	5.22	20250110	16740	-1.25	20241216	10360	59.56	20240805	0.70	N	084010	1000	246 억	1258114	N	N	0	N	N
43	20250117	150657	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16530	300	2	1.85	795899700	48442	121.82	16390	16690	16060	21050	11370	16230	16429.95	5.37	8438	16503	16366	16213	16076	15923	16290	16000	246	4820	1000	12010	10	1	23414397	3870	5.61	0.46	12	0.21	2948.00	35857.00	16740	20241216	-1.25	10360	20240805	59.56	16720	-1.14	20250103	15710	5.22	20250110	16740	-1.25	20241216	10360	59.56	20240805	0.70	N	084010	1000	246 억	1258114	N	N	0	N	N
44	20250117	140657	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16480	250	2	1.54	773057710	47060	118.35	16390	16690	16060	21050	11370	16230	16427.07	5.37	8195	16503	16366	16213	16076	15923	16290	16000	246	4820	1000	12010	10	1	23414397	3859	5.59	0.46	12	0.20	2948.00	35857.00	16740	20241216	-1.55	10360	20240805	59.07	16720	-1.44	20250103	15710	4.90	20250110	16740	-1.55	20241216	10360	59.07	20240805	0.70	N	084010	1000	246 억	1258114	N	N	0	N	N
45	20250117	130656	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16600	370	2	2.28	658023940	40110	100.87	16390	16690	16060	21050	11370	16230	16405.48	5.37	10419	16503	16366	16213	16076	15923	16290	16000	246	4820	1000	12010	10	1	23414397	3887	5.63	0.46	12	0.17	2948.00	35857.00	16740	20241216	-0.84	10360	20240805	60.23	16720	-0.72	20250103	15710	5.67	20250110	16740	-0.84	20241216	10360	60.23	20240805	0.70	N	084010	1000	246 억	1258114	N	N	0	N	N
46	20250117	120658	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16580	350	2	2.16	583742980	35633	89.61	16390	16690	16060	21050	11370	16230	16382.09	5.37	10614	16503	16366	16213	16076	15923	16290	16000	246	4820	1000	12010	10	1	23414397	3882	5.62	0.46	12	0.15	2948.00	35857.00	16740	20241216	-0.96	10360	20240805	60.04	16720	-0.84	20250103	15710	5.54	20250110	16740	-0.96	20241216	10360	60.04	20240805	0.70	N	084010	1000	246 억	1258114	N	N	0	N	N
47	20250117	110656	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16610	380	2	2.34	480967790	29431	74.01	16390	16690	16060	21050	11370	16230	16342.22	5.37	10735	16503	16366	16213	16076	15923	16290	16000	246	4820	1000	12010	10	1	23414397	3889	5.63	0.46	12	0.13	2948.00	35857.00	16740	20241216	-0.78	10360	20240805	60.33	16720	-0.66	20250103	15710	5.73	20250110	16740	-0.78	20241216	10360	60.33	20240805	0.70	N	084010	1000	246 억	1258114	N	N	0	N	N
48	20250117	100657	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16160	-70	5	-0.43	111206090	6858	17.25	16390	16390	16060	21050	11370	16230	16215.53	5.37	1152	16503	16366	16213	16076	15923	16290	16000	246	4820	1000	12010	10	1	23414397	3784	5.48	0.45	12	0.03	2948.00	35857.00	16740	20241216	-3.46	10360	20240805	55.98	16720	-3.35	20250103	15710	2.86	20250110	16740	-3.46	20241216	10360	55.98	20240805	0.70	N	084010	1000	246 억	1258114	N	N	0	N	N
49	20250117	090657	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16360	130	2	0.80	540280	33	0.08	16390	16390	16360	21050	11370	16230	16372.12	5.37	4	16503	16366	16213	16076	15923	16290	16000	246	4820	1000	12010	10	1	23414397	3831	5.55	0.46	12	0.00	2948.00	35857.00	16740	20241216	-2.27	10360	20240805	57.92	16720	-2.15	20250103	15710	4.14	20250110	16740	-2.27	20241216	10360	57.92	20240805	0.70	N	084010	1000	246 억	1258114	N	N	0	N	N
50	20250116	160652	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16230	-80	5	-0.49	644238940	39764	88.92	16350	16350	16060	21200	11420	16310	16201.56	5.42	-10395	16616	16462	16256	16102	15896	16360	16000	246	4890	1000	12060	10	1	23414397	3800	5.51	0.45	12	0.17	2948.00	35857.00	16740	20241216	-3.05	10360	20240805	56.66	16720	-2.93	20250103	15710	3.31	20250110	16740	-3.05	20241216	10360	56.66	20240805	0.70	N	084010	1000	246 억	1268230	N	N	0	N	N
51	20250116	150622	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16150	-160	5	-0.98	622500510	38420	85.92	16350	16350	16060	21200	11420	16310	16202.51	5.42	-10061	16616	16462	16256	16102	15896	16360	16000	246	4890	1000	12060	10	1	23414397	3781	5.48	0.45	12	0.16	2948.00	35857.00	16740	20241216	-3.52	10360	20240805	55.89	16720	-3.41	20250103	15710	2.80	20250110	16740	-3.52	20241216	10360	55.89	20240805	0.70	N	084010	1000	246 억	1268230	N	N	0	N	N
52	20250116	140655	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16140	-170	5	-1.04	600236010	37041	82.83	16350	16350	16060	21200	11420	16310	16204.64	5.42	-9817	16616	16462	16256	16102	15896	16360	16000	246	4890	1000	12060	10	1	23414397	3779	5.47	0.45	12	0.16	2948.00	35857.00	16740	20241216	-3.58	10360	20240805	55.79	16720	-3.47	20250103	15710	2.74	20250110	16740	-3.58	20241216	10360	55.79	20240805	0.70	N	084010	1000	246 억	1268230	N	N	0	N	N
53	20250116	130655	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16210	-100	5	-0.61	475065960	29320	65.57	16350	16350	16060	21200	11420	16310	16202.80	5.42	-8372	16616	16462	16256	16102	15896	16360	16000	246	4890	1000	12060	10	1	23414397	3795	5.50	0.45	12	0.13	2948.00	35857.00	16740	20241216	-3.17	10360	20240805	56.47	16720	-3.05	20250103	15710	3.18	20250110	16740	-3.17	20241216	10360	56.47	20240805	0.70	N	084010	1000	246 억	1268230	N	N	0	N	N
54	20250116	120654	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16130	-180	5	-1.10	372813330	23007	51.45	16350	16350	16060	21200	11420	16310	16204.34	5.42	-6713	16616	16462	16256	16102	15896	16360	16000	246	4890	1000	12060	10	1	23414397	3777	5.47	0.45	12	0.10	2948.00	35857.00	16740	20241216	-3.64	10360	20240805	55.69	16720	-3.53	20250103	15710	2.67	20250110	16740	-3.64	20241216	10360	55.69	20240805	0.70	N	084010	1000	246 억	1268230	N	N	0	N	N
55	20250116	110656	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16220	-90	5	-0.55	353995320	21842	48.84	16350	16350	16060	21200	11420	16310	16207.09	5.42	-6506	16616	16462	16256	16102	15896	16360	16000	246	4890	1000	12060	10	1	23414397	3798	5.50	0.45	12	0.09	2948.00	35857.00	16740	20241216	-3.11	10360	20240805	56.56	16720	-2.99	20250103	15710	3.25	20250110	16740	-3.11	20241216	10360	56.56	20240805	0.70	N	084010	1000	246 억	1268230	N	N	0	N	N
56	20250116	100656	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16100	-210	5	-1.29	174764980	10770	24.08	16350	16350	16060	21200	11420	16310	16227.02	5.42	-3536	16616	16462	16256	16102	15896	16360	16000	246	4890	1000	12060	10	1	23414397	3770	5.46	0.45	12	0.05	2948.00	35857.00	16740	20241216	-3.82	10360	20240805	55.41	16720	-3.71	20250103	15710	2.48	20250110	16740	-3.82	20241216	10360	55.41	20240805	0.70	N	084010	1000	246 억	1268230	N	N	0	N	N
57	20250116	090656	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16350	40	2	0.25	98100	6	0.01	16350	16350	16350	21200	11420	16310	16350.00	5.42	5	16616	16462	16256	16102	15896	16360	16000	246	4890	1000	12060	10	1	23414397	3828	5.55	0.46	12	0.00	2948.00	35857.00	16740	20241216	-2.33	10360	20240805	57.82	16720	-2.21	20250103	15710	4.07	20250110	16740	-2.33	20241216	10360	57.82	20240805	0.70	N	084010	1000	246 억	1268230	N	N	0	N	N
58	20250115	160653	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16310	-40	5	-0.24	727854170	44718	190.73	16390	16410	16050	21250	11450	16350	16276.54	5.45	-13756	16596	16472	16276	16152	15956	16535	16215	246	4900	1000	12090	10	1	23414397	3819	5.53	0.45	12	0.19	2948.00	35857.00	16740	20241216	-2.57	10360	20240805	57.43	16720	-2.45	20250103	15710	3.82	20250110	16740	-2.57	20241216	10360	57.43	20240805	0.74	N	084010	1000	246 억	1275585	N	N	0	N	N
59	20250115	150655	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16130	-220	5	-1.35	677338040	41606	177.45	16390	16410	16050	21250	11450	16350	16279.82	5.45	-11630	16596	16472	16276	16152	15956	16535	16215	246	4900	1000	12090	10	1	23414397	3777	5.47	0.45	12	0.18	2948.00	35857.00	16740	20241216	-3.64	10360	20240805	55.69	16720	-3.53	20250103	15710	2.67	20250110	16740	-3.64	20241216	10360	55.69	20240805	0.74	N	084010	1000	246 억	1275585	N	N	0	N	N
60	20250115	140650	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16180	-170	5	-1.04	557780420	34195	145.85	16390	16410	16180	21250	11450	16350	16311.75	5.45	-10568	16596	16472	16276	16152	15956	16535	16215	246	4900	1000	12090	10	1	23414397	3788	5.49	0.45	12	0.15	2948.00	35857.00	16740	20241216	-3.35	10360	20240805	56.18	16720	-3.23	20250103	15710	2.99	20250110	16740	-3.35	20241216	10360	56.18	20240805	0.74	N	084010	1000	246 억	1275585	N	N	0	N	N
61	20250115	130654	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16250	-100	5	-0.61	376947710	23099	98.52	16390	16410	16180	21250	11450	16350	16318.79	5.45	-5342	16596	16472	16276	16152	15956	16535	16215	246	4900	1000	12090	10	1	23414397	3805	5.51	0.45	12	0.10	2948.00	35857.00	16740	20241216	-2.93	10360	20240805	56.85	16720	-2.81	20250103	15710	3.44	20250110	16740	-2.93	20241216	10360	56.85	20240805	0.74	N	084010	1000	246 억	1275585	N	N	0	N	N
62	20250115	120645	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16250	-100	5	-0.61	278811540	17079	72.84	16390	16410	16180	21250	11450	16350	16324.82	5.45	-3476	16596	16472	16276	16152	15956	16535	16215	246	4900	1000	12090	10	1	23414397	3805	5.51	0.45	12	0.07	2948.00	35857.00	16740	20241216	-2.93	10360	20240805	56.85	16720	-2.81	20250103	15710	3.44	20250110	16740	-2.93	20241216	10360	56.85	20240805	0.74	N	084010	1000	246 억	1275585	N	N	0	N	N
63	20250115	110653	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16340	-10	5	-0.06	227606080	13929	59.41	16390	16410	16210	21250	11450	16350	16340.45	5.45	-2839	16596	16472	16276	16152	15956	16535	16215	246	4900	1000	12090	10	1	23414397	3826	5.54	0.46	12	0.06	2948.00	35857.00	16740	20241216	-2.39	10360	20240805	57.72	16720	-2.27	20250103	15710	4.01	20250110	16740	-2.39	20241216	10360	57.72	20240805	0.74	N	084010	1000	246 억	1275585	N	N	0	N	N
64	20250115	100653	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16310	-40	5	-0.24	89631060	5476	23.36	16390	16410	16310	21250	11450	16350	16367.98	5.45	-669	16596	16472	16276	16152	15956	16535	16215	246	4900	1000	12090	10	1	23414397	3819	5.53	0.45	12	0.02	2948.00	35857.00	16740	20241216	-2.57	10360	20240805	57.43	16720	-2.45	20250103	15710	3.82	20250110	16740	-2.57	20241216	10360	57.43	20240805	0.74	N	084010	1000	246 억	1275585	N	N	0	N	N
65	20250115	090656	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16400	50	2	0.31	49190	3	0.01	16390	16400	16390	21250	11450	16350	16396.67	5.45	0	16596	16472	16276	16152	15956	16535	16215	246	4900	1000	12090	10	1	23414397	3840	5.56	0.46	12	0.00	2948.00	35857.00	16740	20241216	-2.03	10360	20240805	58.30	16720	-1.91	20250103	15710	4.39	20250110	16740	-2.03	20241216	10360	58.30	20240805	0.74	N	084010	1000	246 억	1275585	N	N	0	N	N
66	20250114	160639	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16350	110	2	0.68	382266230	23446	48.84	16250	16400	16080	21100	11370	16240	16304.04	5.45	-3237	16593	16416	16173	15996	15753	16505	16085	246	4860	1000	12010	10	1	23414397	3828	5.55	0.46	12	0.10	2948.00	35857.00	16740	20241216	-2.33	10360	20240805	57.82	16720	-2.21	20250103	15710	4.07	20250110	16740	-2.33	20241216	10360	57.82	20240805	0.73	N	084010	1000	246 억	1276588	N	N	27	N	N
67	20250114	150650	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16290	50	2	0.31	363063470	22271	46.39	16250	16400	16080	21100	11370	16240	16302.07	5.45	-2719	16593	16416	16173	15996	15753	16505	16085	246	4860	1000	12010	10	1	23414397	3814	5.53	0.45	12	0.10	2948.00	35857.00	16740	20241216	-2.69	10360	20240805	57.24	16720	-2.57	20250103	15710	3.69	20250110	16740	-2.69	20241216	10360	57.24	20240805	0.73	N	084010	1000	246 억	1276588	N	N	27	N	N
68	20250114	140650	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16350	110	2	0.68	315286260	19345	40.30	16250	16400	16080	21100	11370	16240	16298.07	5.45	-2651	16593	16416	16173	15996	15753	16505	16085	246	4860	1000	12010	10	1	23414397	3828	5.55	0.46	12	0.08	2948.00	35857.00	16740	20241216	-2.33	10360	20240805	57.82	16720	-2.21	20250103	15710	4.07	20250110	16740	-2.33	20241216	10360	57.82	20240805	0.73	N	084010	1000	246 억	1276588	N	N	27	N	N
69	20250114	130650	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16350	110	2	0.68	262822460	16134	33.61	16250	16400	16080	21100	11370	16240	16289.98	5.45	-2709	16593	16416	16173	15996	15753	16505	16085	246	4860	1000	12010	10	1	23414397	3828	5.55	0.46	12	0.07	2948.00	35857.00	16740	20241216	-2.33	10360	20240805	57.82	16720	-2.21	20250103	15710	4.07	20250110	16740	-2.33	20241216	10360	57.82	20240805	0.73	N	084010	1000	246 억	1276588	N	N	27	N	N
70	20250114	120646	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16330	90	2	0.55	207328470	12737	26.53	16250	16400	16080	21100	11370	16240	16277.65	5.45	-2262	16593	16416	16173	15996	15753	16505	16085	246	4860	1000	12010	10	1	23414397	3824	5.54	0.46	12	0.05	2948.00	35857.00	16740	20241216	-2.45	10360	20240805	57.63	16720	-2.33	20250103	15710	3.95	20250110	16740	-2.45	20241216	10360	57.63	20240805	0.73	N	084010	1000	246 억	1276588	N	N	27	N	N
71	20250114	110648	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16360	120	2	0.74	196599840	12079	25.16	16250	16400	16080	21100	11370	16240	16276.17	5.45	-2202	16593	16416	16173	15996	15753	16505	16085	246	4860	1000	12010	10	1	23414397	3831	5.55	0.46	12	0.05	2948.00	35857.00	16740	20241216	-2.27	10360	20240805	57.92	16720	-2.15	20250103	15710	4.14	20250110	16740	-2.27	20241216	10360	57.92	20240805	0.73	N	084010	1000	246 억	1276588	N	N	27	N	N
72	20250114	100646	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16250	10	2	0.06	108270010	6666	13.89	16250	16340	16080	21100	11370	16240	16242.13	5.45	-1170	16593	16416	16173	15996	15753	16505	16085	246	4860	1000	12010	10	1	23414397	3805	5.51	0.45	12	0.03	2948.00	35857.00	16740	20241216	-2.93	10360	20240805	56.85	16720	-2.81	20250103	15710	3.44	20250110	16740	-2.93	20241216	10360	56.85	20240805	0.73	N	084010	1000	246 억	1276588	N	N	27	N	N
73	20250114	090649	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16100	-140	5	-0.86	853540	53	0.11	16250	16250	16080	21100	11370	16240	16104.53	5.45	-53	16593	16416	16173	15996	15753	16505	16085	246	4860	1000	12010	10	1	23414397	3770	5.46	0.45	12	0.00	2948.00	35857.00	16740	20241216	-3.82	10360	20240805	55.41	16720	-3.71	20250103	15710	2.48	20250110	16740	-3.82	20241216	10360	55.41	20240805	0.73	N	084010	1000	246 억	1276588	N	N	27	N	N
74	20250113	160640	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16240	280	2	1.75	776822830	48006	104.04	15940	16350	15930	20700	11180	15960	16219.65	5.44	6528	16580	16270	15990	15680	15400	16255	15665	246	4740	1000	11810	10	1	23414397	3802	5.51	0.45	12	0.21	2948.00	35857.00	16740	20241216	-2.99	10360	20240805	56.76	16720	-2.87	20250103	15710	3.37	20250110	16740	-2.99	20241216	10360	56.76	20240805	0.73	N	084010	1000	246 억	1274841	N	N	27	N	N
75	20250113	150644	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16230	270	2	1.69	760778170	47016	101.89	15940	16350	15930	20700	11180	15960	16219.97	5.44	5859	16580	16270	15990	15680	15400	16255	15665	246	4740	1000	11810	10	1	23414397	3800	5.51	0.45	12	0.20	2948.00	35857.00	16740	20241216	-3.05	10360	20240805	56.66	16720	-2.93	20250103	15710	3.31	20250110	16740	-3.05	20241216	10360	56.66	20240805	0.73	N	084010	1000	246 억	1274841	N	N	1	N	N
76	20250113	140635	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16280	320	2	2.01	739542870	45707	99.06	15940	16350	15930	20700	11180	15960	16219.88	5.44	5104	16580	16270	15990	15680	15400	16255	15665	246	4740	1000	11810	10	1	23414397	3812	5.52	0.45	12	0.20	2948.00	35857.00	16740	20241216	-2.75	10360	20240805	57.14	16720	-2.63	20250103	15710	3.63	20250110	16740	-2.75	20241216	10360	57.14	20240805	0.73	N	084010	1000	246 억	1274841	N	N	1	N	N
77	20250113	130634	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16280	320	2	2.01	634283590	39235	85.03	15940	16350	15930	20700	11180	15960	16211.06	5.44	5381	16580	16270	15990	15680	15400	16255	15665	246	4740	1000	11810	10	1	23414397	3812	5.52	0.45	12	0.17	2948.00	35857.00	16740	20241216	-2.75	10360	20240805	57.14	16720	-2.63	20250103	15710	3.63	20250110	16740	-2.75	20241216	10360	57.14	20240805	0.73	N	084010	1000	246 억	1274841	N	N	1	N	N
78	20250113	120636	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16250	290	2	1.82	481653280	29865	64.72	15940	16310	15930	20700	11180	15960	16179.02	5.44	3597	16580	16270	15990	15680	15400	16255	15665	246	4740	1000	11810	10	1	23414397	3805	5.51	0.45	12	0.13	2948.00	35857.00	16740	20241216	-2.93	10360	20240805	56.85	16720	-2.81	20250103	15710	3.44	20250110	16740	-2.93	20241216	10360	56.85	20240805	0.73	N	084010	1000	246 억	1274841	N	N	1	N	N
79	20250113	110635	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16200	240	2	1.50	439888930	27291	59.14	15940	16310	15930	20700	11180	15960	16173.13	5.44	3636	16580	16270	15990	15680	15400	16255	15665	246	4740	1000	11810	10	1	23414397	3793	5.50	0.45	12	0.12	2948.00	35857.00	16740	20241216	-3.23	10360	20240805	56.37	16720	-3.11	20250103	15710	3.12	20250110	16740	-3.23	20241216	10360	56.37	20240805	0.73	N	084010	1000	246 억	1274841	N	N	1	N	N
80	20250113	100634	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16160	200	2	1.25	301123100	18721	40.57	15940	16310	15930	20700	11180	15960	16159.30	5.44	3293	16580	16270	15990	15680	15400	16255	15665	246	4740	1000	11810	10	1	23414397	3784	5.48	0.45	12	0.08	2948.00	35857.00	16740	20241216	-3.46	10360	20240805	55.98	16720	-3.35	20250103	15710	2.86	20250110	16740	-3.46	20241216	10360	55.98	20240805	0.73	N	084010	1000	246 억	1274841	N	N	1	N	N
81	20250113	090639	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15960	0	3	0.00	119909070	7513	16.28	15940	16050	15930	20700	11180	15960	15963.10	5.44	131	16580	16270	15990	15680	15400	16255	15665	246	4740	1000	11810	10	1	23414397	3737	5.41	0.45	12	0.03	2948.00	35857.00	16740	20241216	-4.66	10360	20240805	54.05	16720	-4.55	20250103	15710	1.59	20250110	16740	-4.66	20241216	10360	54.05	20240805	0.73	N	084010	1000	246 억	1274841	N	N	1	N	N
82	20250110	160624	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15960	-170	5	-1.05	740504920	46140	125.35	15960	16300	15710	20950	11300	16130	16049.10	5.46	-3453	16510	16320	16150	15960	15790	16235	15875	246	4820	1000	11930	10	1	23414397	3737	5.41	0.45	12	0.20	2948.00	35857.00	16740	20241216	-4.66	10360	20240805	54.05	16720	-4.55	20250103	15710	1.59	20250110	16740	-4.66	20241216	10360	54.05	20240805	0.72	N	084010	1000	246 억	1277374	N	N	1	N	N
83	20250110	150630	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16010	-120	5	-0.74	577373550	35844	97.38	15960	16300	15910	20950	11300	16130	16107.96	5.46	-4561	16510	16320	16150	15960	15790	16235	15875	246	4820	1000	11930	10	1	23414397	3749	5.43	0.45	12	0.15	2948.00	35857.00	16740	20241216	-4.36	10360	20240805	54.54	16720	-4.25	20250103	15850	1.01	20250103	16740	-4.36	20241216	10360	54.54	20240805	0.72	N	084010	1000	246 억	1277374	N	N	0	N	N
84	20250110	140633	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16140	10	2	0.06	411475820	25497	69.27	15960	16300	15960	20950	11300	16130	16138.21	5.46	-4281	16510	16320	16150	15960	15790	16235	15875	246	4820	1000	11930	10	1	23414397	3779	5.47	0.45	12	0.11	2948.00	35857.00	16740	20241216	-3.58	10360	20240805	55.79	16720	-3.47	20250103	15850	1.83	20250103	16740	-3.58	20241216	10360	55.79	20240805	0.72	N	084010	1000	246 억	1277374	N	N	0	N	N
85	20250110	130631	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16130	0	3	0.00	287404270	17808	48.38	15960	16300	15960	20950	11300	16130	16139.05	5.46	-3108	16510	16320	16150	15960	15790	16235	15875	246	4820	1000	11930	10	1	23414397	3777	5.47	0.45	12	0.08	2948.00	35857.00	16740	20241216	-3.64	10360	20240805	55.69	16720	-3.53	20250103	15850	1.77	20250103	16740	-3.64	20241216	10360	55.69	20240805	0.72	N	084010	1000	246 억	1277374	N	N	0	N	N
86	20250110	120632	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16100	-30	5	-0.19	196344880	12159	33.03	15960	16300	15960	20950	11300	16130	16148.11	5.46	-2456	16510	16320	16150	15960	15790	16235	15875	246	4820	1000	11930	10	1	23414397	3770	5.46	0.45	12	0.05	2948.00	35857.00	16740	20241216	-3.82	10360	20240805	55.41	16720	-3.71	20250103	15850	1.58	20250103	16740	-3.82	20241216	10360	55.41	20240805	0.72	N	084010	1000	246 억	1277374	N	N	0	N	N
87	20250110	110631	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16100	-30	5	-0.19	176504270	10925	29.68	15960	16300	15960	20950	11300	16130	16156.00	5.46	-1789	16510	16320	16150	15960	15790	16235	15875	246	4820	1000	11930	10	1	23414397	3770	5.46	0.45	12	0.05	2948.00	35857.00	16740	20241216	-3.82	10360	20240805	55.41	16720	-3.71	20250103	15850	1.58	20250103	16740	-3.82	20241216	10360	55.41	20240805	0.72	N	084010	1000	246 억	1277374	N	N	0	N	N
88	20250110	100629	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16110	-20	5	-0.12	77879160	4819	13.09	15960	16300	15960	20950	11300	16130	16160.85	5.46	-468	16510	16320	16150	15960	15790	16235	15875	246	4820	1000	11930	10	1	23414397	3772	5.46	0.45	12	0.02	2948.00	35857.00	16740	20241216	-3.76	10360	20240805	55.50	16720	-3.65	20250103	15850	1.64	20250103	16740	-3.76	20241216	10360	55.50	20240805	0.72	N	084010	1000	246 억	1277374	N	N	0	N	N
89	20250110	090632	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16270	140	2	0.87	596300	37	0.10	15960	16300	15960	20950	11300	16130	16116.22	5.46	-10	16510	16320	16150	15960	15790	16235	15875	246	4820	1000	11930	10	1	23414397	3810	5.52	0.45	12	0.00	2948.00	35857.00	16740	20241216	-2.81	10360	20240805	57.05	16720	-2.69	20250103	15850	2.65	20250103	16740	-2.81	20241216	10360	57.05	20240805	0.72	N	084010	1000	246 억	1277374	N	N	0	N	N
90	20250109	160627	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16130	-60	5	-0.37	592411520	36808	73.24	16340	16340	15980	21000	11340	16190	16094.64	5.49	-7750	16383	16286	16123	16026	15863	16335	16075	246	4810	1000	11980	10	1	23414397	3777	5.47	0.45	12	0.16	2948.00	35857.00	16740	20241216	-3.64	10360	20240805	55.69	16720	-3.53	20250103	15850	1.77	20250103	16740	-3.64	20241216	10360	55.69	20240805	0.69	N	084010	1000	246 억	1284698	N	N	9	N	N
91	20250109	150629	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16040	-150	5	-0.93	551328530	34257	68.16	16340	16340	15980	21000	11340	16190	16093.89	5.49	-6355	16383	16286	16123	16026	15863	16335	16075	246	4810	1000	11980	10	1	23414397	3756	5.44	0.45	12	0.15	2948.00	35857.00	16740	20241216	-4.18	10360	20240805	54.83	16720	-4.07	20250103	15850	1.20	20250103	16740	-4.18	20241216	10360	54.83	20240805	0.69	N	084010	1000	246 억	1284698	N	N	9	N	N
92	20250109	140629	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16050	-140	5	-0.86	519895480	32297	64.26	16340	16340	15980	21000	11340	16190	16097.33	5.49	-5613	16383	16286	16123	16026	15863	16335	16075	246	4810	1000	11980	10	1	23414397	3758	5.44	0.45	12	0.14	2948.00	35857.00	16740	20241216	-4.12	10360	20240805	54.92	16720	-4.01	20250103	15850	1.26	20250103	16740	-4.12	20241216	10360	54.92	20240805	0.69	N	084010	1000	246 억	1284698	N	N	9	N	N
93	20250109	130628	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16060	-130	5	-0.80	388932620	24148	48.05	16340	16340	15980	21000	11340	16190	16106.20	5.49	-3595	16383	16286	16123	16026	15863	16335	16075	246	4810	1000	11980	10	1	23414397	3760	5.45	0.45	12	0.10	2948.00	35857.00	16740	20241216	-4.06	10360	20240805	55.02	16720	-3.95	20250103	15850	1.32	20250103	16740	-4.06	20241216	10360	55.02	20240805	0.69	N	084010	1000	246 억	1284698	N	N	9	N	N
94	20250109	120628	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16010	-180	5	-1.11	319133410	19814	39.43	16340	16340	15980	21000	11340	16190	16106.46	5.49	-2398	16383	16286	16123	16026	15863	16335	16075	246	4810	1000	11980	10	1	23414397	3749	5.43	0.45	12	0.08	2948.00	35857.00	16740	20241216	-4.36	10360	20240805	54.54	16720	-4.25	20250103	15850	1.01	20250103	16740	-4.36	20241216	10360	54.54	20240805	0.69	N	084010	1000	246 억	1284698	N	N	9	N	N
95	20250109	110630	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16120	-70	5	-0.43	246108400	15257	30.36	16340	16340	16000	21000	11340	16190	16130.85	5.49	-1570	16383	16286	16123	16026	15863	16335	16075	246	4810	1000	11980	10	1	23414397	3774	5.47	0.45	12	0.07	2948.00	35857.00	16740	20241216	-3.70	10360	20240805	55.60	16720	-3.59	20250103	15850	1.70	20250103	16740	-3.70	20241216	10360	55.60	20240805	0.69	N	084010	1000	246 억	1284698	N	N	9	N	N
96	20250109	100629	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16160	-30	5	-0.19	137222870	8513	16.94	16340	16340	16000	21000	11340	16190	16119.21	5.49	-292	16383	16286	16123	16026	15863	16335	16075	246	4810	1000	11980	10	1	23414397	3784	5.48	0.45	12	0.04	2948.00	35857.00	16740	20241216	-3.46	10360	20240805	55.98	16720	-3.35	20250103	15850	1.96	20250103	16740	-3.46	20241216	10360	55.98	20240805	0.69	N	084010	1000	246 억	1284698	N	N	9	N	N
97	20250109	090632	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16050	-140	5	-0.86	32836390	2045	4.07	16340	16340	16000	21000	11340	16190	16056.91	5.49	736	16383	16286	16123	16026	15863	16335	16075	246	4810	1000	11980	10	1	23414397	3758	5.44	0.45	12	0.01	2948.00	35857.00	16740	20241216	-4.12	10360	20240805	54.92	16720	-4.01	20250103	15850	1.26	20250103	16740	-4.12	20241216	10360	54.92	20240805	0.69	N	084010	1000	246 억	1284698	N	N	9	N	N
98	20250108	160622	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16190	-20	5	-0.12	809115310	50256	111.83	16010	16220	15960	21050	11350	16210	16099.87	5.57	-21204	16723	16466	16233	15976	15743	16350	15860	246	4840	1000	11990	10	1	23414397	3791	5.49	0.45	12	0.21	2948.00	35857.00	16740	20241216	-3.29	10360	20240805	56.27	16720	-3.17	20250103	15850	2.15	20250103	16740	-3.29	20241216	10360	56.27	20240805	0.73	N	084010	1000	246 억	1303403	N	N	9	N	N
99	20250108	150625	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16080	-130	5	-0.80	767502690	47676	106.09	16010	16220	15960	21050	11350	16210	16098.30	5.57	-20145	16723	16466	16233	15976	15743	16350	15860	246	4840	1000	11990	10	1	23414397	3765	5.45	0.45	12	0.20	2948.00	35857.00	16740	20241216	-3.94	10360	20240805	55.21	16720	-3.83	20250103	15850	1.45	20250103	16740	-3.94	20241216	10360	55.21	20240805	0.73	N	084010	1000	246 억	1303403	N	N	0	N	N
100	20250108	140628	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16150	-60	5	-0.37	735530760	45694	101.68	16010	16220	15960	21050	11350	16210	16096.88	5.57	-19950	16723	16466	16233	15976	15743	16350	15860	246	4840	1000	11990	10	1	23414397	3781	5.48	0.45	12	0.20	2948.00	35857.00	16740	20241216	-3.52	10360	20240805	55.89	16720	-3.41	20250103	15850	1.89	20250103	16740	-3.52	20241216	10360	55.89	20240805	0.73	N	084010	1000	246 억	1303403	N	N	0	N	N
101	20250108	130627	55	60.00	KOSPI		금속	N	N	N	Y	60	N	15980	-230	5	-1.42	539718130	33550	74.66	16010	16210	15970	21050	11350	16210	16086.98	5.57	-16106	16723	16466	16233	15976	15743	16350	15860	246	4840	1000	11990	10	1	23414397	3742	5.42	0.45	12	0.14	2948.00	35857.00	16740	20241216	-4.54	10360	20240805	54.25	16720	-4.43	20250103	15850	0.82	20250103	16740	-4.54	20241216	10360	54.25	20240805	0.73	N	084010	1000	246 억	1303403	N	N	0	N	N
102	20250108	120624	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16010	-200	5	-1.23	439459310	27301	60.75	16010	16210	16010	21050	11350	16210	16096.82	5.57	-13443	16723	16466	16233	15976	15743	16350	15860	246	4840	1000	11990	10	1	23414397	3749	5.43	0.45	12	0.12	2948.00	35857.00	16740	20241216	-4.36	10360	20240805	54.54	16720	-4.25	20250103	15850	1.01	20250103	16740	-4.36	20241216	10360	54.54	20240805	0.73	N	084010	1000	246 억	1303403	N	N	0	N	N
103	20250108	110624	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16070	-140	5	-0.86	384867680	23898	53.18	16010	16210	16010	21050	11350	16210	16104.60	5.57	-11458	16723	16466	16233	15976	15743	16350	15860	246	4840	1000	11990	10	1	23414397	3763	5.45	0.45	12	0.10	2948.00	35857.00	16740	20241216	-4.00	10360	20240805	55.12	16720	-3.89	20250103	15850	1.39	20250103	16740	-4.00	20241216	10360	55.12	20240805	0.73	N	084010	1000	246 억	1303403	N	N	0	N	N
104	20250108	100626	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16060	-150	5	-0.93	227244700	14110	31.40	16010	16210	16010	21050	11350	16210	16105.22	5.57	-6474	16723	16466	16233	15976	15743	16350	15860	246	4840	1000	11990	10	1	23414397	3760	5.45	0.45	12	0.06	2948.00	35857.00	16740	20241216	-4.06	10360	20240805	55.02	16720	-3.95	20250103	15850	1.32	20250103	16740	-4.06	20241216	10360	55.02	20240805	0.73	N	084010	1000	246 억	1303403	N	N	0	N	N
105	20250108	090626	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16010	-200	5	-1.23	32020	2	0.00	16010	16010	16010	21050	11350	16210	16010.00	5.57	-1	16723	16466	16233	15976	15743	16350	15860	246	4840	1000	11990	10	1	23414397	3749	5.43	0.45	12	0.00	2948.00	35857.00	16740	20241216	-4.36	10360	20240805	54.54	16720	-4.25	20250103	15850	1.01	20250103	16740	-4.36	20241216	10360	54.54	20240805	0.73	N	084010	1000	246 억	1303403	N	N	0	N	N
106	20250107	160620	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16210	-200	5	-1.22	733730490	44939	76.02	16410	16490	16000	21300	11490	16410	16327.25	5.66	-16417	16903	16656	16303	16056	15703	16780	16180	246	4890	1000	12140	10	1	23414397	3795	5.50	0.45	12	0.19	2948.00	35857.00	16740	20241216	-3.17	10360	20240805	56.47	16720	-3.05	20250103	15850	2.27	20250103	16740	-3.17	20241216	10360	56.47	20240805	0.70	N	084010	1000	246 억	1324321	N	N	0	N	N
107	20250107	150621	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16060	-350	5	-2.13	707721680	43321	73.29	16410	16490	16040	21300	11490	16410	16336.69	5.66	-15245	16903	16656	16303	16056	15703	16780	16180	246	4890	1000	12140	10	1	23414397	3760	5.45	0.45	12	0.19	2948.00	35857.00	16740	20241216	-4.06	10360	20240805	55.02	16720	-3.95	20250103	15850	1.32	20250103	16740	-4.06	20241216	10360	55.02	20240805	0.70	N	084010	1000	246 억	1324321	N	N	0	N	N
108	20250107	140620	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16130	-280	5	-1.71	666912820	40782	68.99	16410	16490	16100	21300	11490	16410	16353.12	5.66	-13999	16903	16656	16303	16056	15703	16780	16180	246	4890	1000	12140	10	1	23414397	3777	5.47	0.45	12	0.17	2948.00	35857.00	16740	20241216	-3.64	10360	20240805	55.69	16720	-3.53	20250103	15850	1.77	20250103	16740	-3.64	20241216	10360	55.69	20240805	0.70	N	084010	1000	246 억	1324321	N	N	0	N	N
109	20250107	130620	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16320	-90	5	-0.55	466632070	28469	48.16	16410	16490	16270	21300	11490	16410	16390.88	5.66	-8748	16903	16656	16303	16056	15703	16780	16180	246	4890	1000	12140	10	1	23414397	3821	5.54	0.46	12	0.12	2948.00	35857.00	16740	20241216	-2.51	10360	20240805	57.53	16720	-2.39	20250103	15850	2.97	20250103	16740	-2.51	20241216	10360	57.53	20240805	0.70	N	084010	1000	246 억	1324321	N	N	0	N	N
110	20250107	120621	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16350	-60	5	-0.37	376527210	22961	38.84	16410	16490	16270	21300	11490	16410	16398.55	5.66	-6742	16903	16656	16303	16056	15703	16780	16180	246	4890	1000	12140	10	1	23414397	3828	5.55	0.46	12	0.10	2948.00	35857.00	16740	20241216	-2.33	10360	20240805	57.82	16720	-2.21	20250103	15850	3.15	20250103	16740	-2.33	20241216	10360	57.82	20240805	0.70	N	084010	1000	246 억	1324321	N	N	0	N	N
111	20250107	110617	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16370	-40	5	-0.24	343486670	20939	35.42	16410	16490	16270	21300	11490	16410	16404.16	5.66	-6660	16903	16656	16303	16056	15703	16780	16180	246	4890	1000	12140	10	1	23414397	3833	5.55	0.46	12	0.09	2948.00	35857.00	16740	20241216	-2.21	10360	20240805	58.01	16720	-2.09	20250103	15850	3.28	20250103	16740	-2.21	20241216	10360	58.01	20240805	0.70	N	084010	1000	246 억	1324321	N	N	0	N	N
112	20250107	100622	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16370	-40	5	-0.24	181582080	11071	18.73	16410	16490	16270	21300	11490	16410	16401.60	5.66	-4507	16903	16656	16303	16056	15703	16780	16180	246	4890	1000	12140	10	1	23414397	3833	5.55	0.46	12	0.05	2948.00	35857.00	16740	20241216	-2.21	10360	20240805	58.01	16720	-2.09	20250103	15850	3.28	20250103	16740	-2.21	20241216	10360	58.01	20240805	0.70	N	084010	1000	246 억	1324321	N	N	0	N	N
113	20250107	090622	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16440	30	2	0.18	1132920	69	0.12	16410	16440	16410	21300	11490	16410	16419.13	5.66	-16	16903	16656	16303	16056	15703	16780	16180	246	4890	1000	12140	10	1	23414397	3849	5.58	0.46	12	0.00	2948.00	35857.00	16740	20241216	-1.79	10360	20240805	58.69	16720	-1.67	20250103	15850	3.72	20250103	16740	-1.79	20241216	10360	58.69	20240805	0.70	N	084010	1000	246 억	1324321	N	N	0	N	N
114	20250106	160614	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16410	370	2	2.31	964989950	59111	85.52	16200	16550	15950	20850	11230	16040	16325.05	5.67	-3182	17073	16556	16203	15686	15333	16380	15510	246	4810	1000	11860	10	1	23414397	3842	5.57	0.46	12	0.25	2948.00	35857.00	16740	20241216	-1.97	10360	20240805	58.40	16720	-1.85	20250103	15850	3.53	20250103	16740	-1.97	20241216	10360	58.40	20240805	0.66	N	084010	1000	246 억	1326909	N	N	0	N	N
115	20250106	150615	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16310	270	2	1.68	900644100	55180	79.83	16200	16550	15950	20850	11230	16040	16321.93	5.67	-3524	17073	16556	16203	15686	15333	16380	15510	246	4810	1000	11860	10	1	23414397	3819	5.53	0.45	12	0.24	2948.00	35857.00	16740	20241216	-2.57	10360	20240805	57.43	16720	-2.45	20250103	15850	2.90	20250103	16740	-2.57	20241216	10360	57.43	20240805	0.66	N	084010	1000	246 억	1326909	N	N	0	N	N
116	20250106	140614	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16490	450	2	2.81	801023660	49103	71.04	16200	16550	15950	20850	11230	16040	16313.13	5.67	-4016	17073	16556	16203	15686	15333	16380	15510	246	4810	1000	11860	10	1	23414397	3861	5.59	0.46	12	0.21	2948.00	35857.00	16740	20241216	-1.49	10360	20240805	59.17	16720	-1.38	20250103	15850	4.04	20250103	16740	-1.49	20241216	10360	59.17	20240805	0.66	N	084010	1000	246 억	1326909	N	N	0	N	N
117	20250106	130612	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16440	400	2	2.49	566595130	34832	50.39	16200	16550	15950	20850	11230	16040	16266.51	5.67	-5411	17073	16556	16203	15686	15333	16380	15510	246	4810	1000	11860	10	1	23414397	3849	5.58	0.46	12	0.15	2948.00	35857.00	16740	20241216	-1.79	10360	20240805	58.69	16720	-1.67	20250103	15850	3.72	20250103	16740	-1.79	20241216	10360	58.69	20240805	0.66	N	084010	1000	246 억	1326909	N	N	0	N	N
118	20250106	120610	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16480	440	2	2.74	500508080	30821	44.59	16200	16550	15950	20850	11230	16040	16239.19	5.67	-6174	17073	16556	16203	15686	15333	16380	15510	246	4810	1000	11860	10	1	23414397	3859	5.59	0.46	12	0.13	2948.00	35857.00	16740	20241216	-1.55	10360	20240805	59.07	16720	-1.44	20250103	15850	3.97	20250103	16740	-1.55	20241216	10360	59.07	20240805	0.66	N	084010	1000	246 억	1326909	N	N	0	N	N
119	20250106	110611	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16470	430	2	2.68	463595560	28579	41.35	16200	16550	15950	20850	11230	16040	16221.55	5.67	-6129	17073	16556	16203	15686	15333	16380	15510	246	4810	1000	11860	10	1	23414397	3856	5.59	0.46	12	0.12	2948.00	35857.00	16740	20241216	-1.61	10360	20240805	58.98	16720	-1.50	20250103	15850	3.91	20250103	16740	-1.61	20241216	10360	58.98	20240805	0.66	N	084010	1000	246 억	1326909	N	N	0	N	N
120	20250106	100610	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16420	380	2	2.37	321227420	19907	28.80	16200	16430	15950	20850	11230	16040	16136.41	5.67	-4484	17073	16556	16203	15686	15333	16380	15510	246	4810	1000	11860	10	1	23414397	3845	5.57	0.46	12	0.09	2948.00	35857.00	16740	20241216	-1.91	10360	20240805	58.49	16720	-1.79	20250103	15850	3.60	20250103	16740	-1.91	20241216	10360	58.49	20240805	0.66	N	084010	1000	246 억	1326909	N	N	0	N	N
121	20250106	090607	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16040	0	3	0.00	27116160	1691	2.45	16200	16200	15980	20850	11230	16040	16035.58	5.67	-238	17073	16556	16203	15686	15333	16380	15510	246	4810	1000	11860	10	1	23414397	3756	5.44	0.45	12	0.01	2948.00	35857.00	16740	20241216	-4.18	10360	20240805	54.83	16720	-4.07	20250103	15850	1.20	20250103	16740	-4.18	20241216	10360	54.83	20240805	0.66	N	084010	1000	246 억	1326909	N	N	0	N	N
122	20250103	160607	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16040	-570	5	-3.43	1130638560	69121	129.57	16580	16720	15850	21550	11630	16610	16357.39	5.71	-7977	16823	16716	16573	16466	16323	16645	16395	246	4940	1000	12290	10	1	23414397	3756	5.44	0.45	12	0.30	2948.00	35857.00	16740	20241216	-4.18	10360	20240805	54.83	16720	-4.07	20250103	15850	1.20	20250103	16740	-4.18	20241216	10360	54.83	20240805	0.66	N	084010	1000	246 억	1336306	N	N	0	N	N
123	20250103	150609	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16140	-470	5	-2.83	907593590	55188	103.45	16580	16720	16110	21550	11630	16610	16445.49	5.71	-13069	16823	16716	16573	16466	16323	16645	16395	246	4940	1000	12290	10	1	23414397	3779	5.47	0.45	12	0.24	2948.00	35857.00	16740	20241216	-3.58	10360	20240805	55.79	16720	-3.47	20250103	16110	0.19	20250103	16740	-3.58	20241216	10360	55.79	20240805	0.66	N	084010	1000	246 억	1336306	N	N	0	N	N
124	20250103	140608	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16450	-160	5	-0.96	672047540	40709	76.31	16580	16720	16320	21550	11630	16610	16508.57	5.71	-13243	16823	16716	16573	16466	16323	16645	16395	246	4940	1000	12290	10	1	23414397	3852	5.58	0.46	12	0.17	2948.00	35857.00	16740	20241216	-1.73	10360	20240805	58.78	16720	-1.61	20250103	16320	0.80	20250103	16740	-1.73	20241216	10360	58.78	20240805	0.66	N	084010	1000	246 억	1336306	N	N	0	N	N
125	20250103	130609	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16460	-150	5	-0.90	445376580	26961	50.54	16580	16720	16320	21550	11630	16610	16519.29	5.71	-8474	16823	16716	16573	16466	16323	16645	16395	246	4940	1000	12290	10	1	23414397	3854	5.58	0.46	12	0.12	2948.00	35857.00	16740	20241216	-1.67	10360	20240805	58.88	16720	-1.56	20250103	16320	0.86	20250103	16740	-1.67	20241216	10360	58.88	20240805	0.66	N	084010	1000	246 억	1336306	N	N	0	N	N
126	20250103	120607	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16440	-170	5	-1.02	289490160	17478	32.76	16580	16720	16420	21550	11630	16610	16563.12	5.71	-5871	16823	16716	16573	16466	16323	16645	16395	246	4940	1000	12290	10	1	23414397	3849	5.58	0.46	12	0.07	2948.00	35857.00	16740	20241216	-1.79	10360	20240805	58.69	16720	-1.67	20250103	16420	0.12	20250103	16740	-1.79	20241216	10360	58.69	20240805	0.66	N	084010	1000	246 억	1336306	N	N	0	N	N
127	20250103	110608	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16530	-80	5	-0.48	210920210	12707	23.82	16580	16720	16520	21550	11630	16610	16598.74	5.71	-3742	16823	16716	16573	16466	16323	16645	16395	246	4940	1000	12290	10	1	23414397	3870	5.61	0.46	12	0.05	2948.00	35857.00	16740	20241216	-1.25	10360	20240805	59.56	16720	-1.14	20250103	16430	0.61	20250102	16740	-1.25	20241216	10360	59.56	20240805	0.66	N	084010	1000	246 억	1336306	N	N	0	N	N
128	20250103	100606	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16630	20	2	0.12	87819980	5286	9.91	16580	16720	16520	21550	11630	16610	16613.69	5.71	-2120	16823	16716	16573	16466	16323	16645	16395	246	4940	1000	12290	10	1	23414397	3894	5.64	0.46	12	0.02	2948.00	35857.00	16740	20241216	-0.66	10360	20240805	60.52	16720	-0.54	20250103	16430	1.22	20250102	16740	-0.66	20241216	10360	60.52	20240805	0.66	N	084010	1000	246 억	1336306	N	N	0	N	N
129	20250103	090608	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16580	-30	5	-0.18	298460	18	0.03	16580	16600	16580	21550	11630	16610	16581.11	5.71	-16	16823	16716	16573	16466	16323	16645	16395	246	4940	1000	12290	10	1	23414397	3882	5.62	0.46	12	0.00	2948.00	35857.00	16740	20241216	-0.96	10360	20240805	60.04	16680	-0.60	20250102	16430	0.91	20250102	16740	-0.96	20241216	10360	60.04	20240805	0.66	N	084010	1000	246 억	1336306	N	N	0	N	N
130	20250102	160603	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16610	-10	5	-0.06	882532060	53344	185.22	16620	16680	16430	21600	11640	16620	16544.17	5.75	-10697	16853	16736	16573	16456	16293	16655	16375	246	4980	1000	12290	10	1	23414397	3889	5.63	0.46	12	0.23	2948.00	35857.00	16740	20241216	-0.78	10360	20240805	60.33	16680	-0.42	20250102	16430	1.10	20250102	16740	-0.78	20241216	10360	60.33	20240805	0.66	N	084010	1000	246 억	1345864	N	N	0	N	N
131	20250102	150605	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16500	-120	5	-0.72	773917760	46766	162.38	16620	16680	16430	21600	11640	16620	16548.73	5.75	-12065	16853	16736	16573	16456	16293	16655	16375	246	4980	1000	12290	10	1	23414397	3863	5.60	0.46	12	0.20	2948.00	35857.00	16740	20241216	-1.43	10360	20240805	59.27	16680	-1.08	20250102	16430	0.43	20250102	16740	-1.43	20241216	10360	59.27	20240805	0.66	N	084010	1000	246 억	1345864	N	N	0	N	N
132	20250102	140601	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16490	-130	5	-0.78	674946140	40767	141.55	16620	16680	16430	21600	11640	16620	16556.19	5.75	-11182	16853	16736	16573	16456	16293	16655	16375	246	4980	1000	12290	10	1	23414397	3861	5.59	0.46	12	0.17	2948.00	35857.00	16740	20241216	-1.49	10360	20240805	59.17	16680	-1.14	20250102	16430	0.37	20250102	16740	-1.49	20241216	10360	59.17	20240805	0.66	N	084010	1000	246 억	1345864	N	N	0	N	N
133	20250102	130602	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16570	-50	5	-0.30	445383050	26876	93.32	16620	16680	16430	21600	11640	16620	16571.78	5.75	-8081	16853	16736	16573	16456	16293	16655	16375	246	4980	1000	12290	10	1	23414397	3880	5.62	0.46	12	0.11	2948.00	35857.00	16740	20241216	-1.02	10360	20240805	59.94	16680	-0.66	20250102	16430	0.85	20250102	16740	-1.02	20241216	10360	59.94	20240805	0.66	N	084010	1000	246 억	1345864	N	N	0	N	N
134	20250102	120601	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16530	-90	5	-0.54	297050750	17906	62.17	16620	16680	16430	21600	11640	16620	16589.45	5.75	-5014	16853	16736	16573	16456	16293	16655	16375	246	4980	1000	12290	10	1	23414397	3870	5.61	0.46	12	0.08	2948.00	35857.00	16740	20241216	-1.25	10360	20240805	59.56	16680	-0.90	20250102	16430	0.61	20250102	16740	-1.25	20241216	10360	59.56	20240805	0.66	N	084010	1000	246 억	1345864	N	N	0	N	N
135	20250102	110552	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16570	-50	5	-0.30	169831430	10222	35.49	16620	16680	16430	21600	11640	16620	16614.31	5.75	-1139	16853	16736	16573	16456	16293	16655	16375	246	4980	1000	12290	10	1	23414397	3880	5.62	0.46	12	0.04	2948.00	35857.00	16740	20241216	-1.02	10360	20240805	59.94	16680	-0.66	20250102	16430	0.85	20250102	16740	-1.02	20241216	10360	59.94	20240805	0.66	N	084010	1000	246 억	1345864	N	N	0	N	N
136	20250102	100559	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16430	-190	5	-1.14	17098970	1029	3.57	16620	16630	16430	21600	11640	16620	16617.07	5.75	-1013	16853	16736	16573	16456	16293	16655	16375	246	4980	1000	12290	10	1	23414397	3847	5.57	0.46	12	0.00	2948.00	35857.00	16740	20241216	-1.85	10360	20240805	58.59	16630	-1.20	20250102	16430	0.00	20250102	16740	-1.85	20241216	10360	58.59	20240805	0.66	N	084010	1000	246 억	1345864	N	N	0	N	N
137	20250102	090554	55	60.00	KOSPI		금속	N	N	N	Y	60	N	16620	0	3	0.00	0	0	0.00	0	0	0	21600	11640	16620	0.00	5.75	0	16853	16736	16573	16456	16293	16655	16375	246	4980	1000	12290	10	1	23414397	3891	5.64	0.46	12	0.00	2948.00	35857.00	16740	20241216	-0.72	10360	20240805	60.42	0	0.00	0	0	0.00	0	16740	-0.72	20241216	10360	60.42	20240805	0.66	N	084010	1000	246 억	1345864	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History