KissMeData/001940/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

59 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	160128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18520	20	2	0.11	123126120	6669	50.37	18520	18750	18370	24050	12950	18500	18462.46	6.35	-578	18826	18662	18526	18362	18226	18595	18295	185	5550	1000	13320	10	1	14176380	2625	3.29	0.26	12	0.05	5627.00	70799.00	29200	20240208	-36.58	18120	20240909	2.21	19960	-7.21	20250102	18360	0.87	20250115	29200	-36.58	20240208	18120	2.21	20240909	0.10	N	001940	1000	184 억	900093	N	N	1	N	N
3	20250124	150128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18520	20	2	0.11	99515320	5393	40.74	18520	18750	18370	24050	12950	18500	18452.68	6.35	-578	18826	18662	18526	18362	18226	18595	18295	185	5550	1000	13320	10	1	14176380	2625	3.29	0.26	12	0.04	5627.00	70799.00	29200	20240208	-36.58	18120	20240909	2.21	19960	-7.21	20250102	18360	0.87	20250115	29200	-36.58	20240208	18120	2.21	20240909	0.10	N	001940	1000	184 억	900093	N	N	0	N	N
4	20250124	140128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18440	-60	5	-0.32	64858240	3519	26.58	18520	18750	18370	24050	12950	18500	18430.87	6.35	-535	18826	18662	18526	18362	18226	18595	18295	185	5550	1000	13320	10	1	14176380	2614	3.28	0.26	12	0.02	5627.00	70799.00	29200	20240208	-36.85	18120	20240909	1.77	19960	-7.62	20250102	18360	0.44	20250115	29200	-36.85	20240208	18120	1.77	20240909	0.10	N	001940	1000	184 억	900093	N	N	0	N	N
5	20250124	130128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18370	-130	5	-0.70	54029430	2931	22.14	18520	18750	18370	24050	12950	18500	18433.79	6.35	-495	18826	18662	18526	18362	18226	18595	18295	185	5550	1000	13320	10	1	14176380	2604	3.26	0.26	12	0.02	5627.00	70799.00	29200	20240208	-37.09	18120	20240909	1.38	19960	-7.97	20250102	18360	0.05	20250115	29200	-37.09	20240208	18120	1.38	20240909	0.10	N	001940	1000	184 억	900093	N	N	0	N	N
6	20250124	120127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18480	-20	5	-0.11	45788180	2483	18.76	18520	18750	18370	24050	12950	18500	18440.67	6.35	-435	18826	18662	18526	18362	18226	18595	18295	185	5550	1000	13320	10	1	14176380	2620	3.28	0.26	12	0.02	5627.00	70799.00	29200	20240208	-36.71	18120	20240909	1.99	19960	-7.41	20250102	18360	0.65	20250115	29200	-36.71	20240208	18120	1.99	20240909	0.10	N	001940	1000	184 억	900093	N	N	0	N	N
7	20250124	110128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18430	-70	5	-0.38	31169100	1689	12.76	18520	18750	18420	24050	12950	18500	18454.17	6.35	-348	18826	18662	18526	18362	18226	18595	18295	185	5550	1000	13320	10	1	14176380	2613	3.28	0.26	12	0.01	5627.00	70799.00	29200	20240208	-36.88	18120	20240909	1.71	19960	-7.67	20250102	18360	0.38	20250115	29200	-36.88	20240208	18120	1.71	20240909	0.10	N	001940	1000	184 억	900093	N	N	0	N	N
8	20250124	100128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18430	-70	5	-0.38	17967490	973	7.35	18520	18750	18420	24050	12950	18500	18466.07	6.35	-270	18826	18662	18526	18362	18226	18595	18295	185	5550	1000	13320	10	1	14176380	2613	3.28	0.26	12	0.01	5627.00	70799.00	29200	20240208	-36.88	18120	20240909	1.71	19960	-7.67	20250102	18360	0.38	20250115	29200	-36.88	20240208	18120	1.71	20240909	0.10	N	001940	1000	184 억	900093	N	N	0	N	N
9	20250124	090128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18500	0	3	0.00	0	0	0.00	0	0	0	24050	12950	18500	0.00	6.35	0	18826	18662	18526	18362	18226	18595	18295	185	5550	1000	13320	10	1	14176380	2623	3.29	0.26	12	0.00	5627.00	70799.00	29200	20240208	-36.64	18120	20240909	2.10	19960	-7.31	20250102	18360	0.76	20250115	29200	-36.64	20240208	18120	2.10	20240909	0.10	N	001940	1000	184 억	900093	N	N	0	N	N
10	20250123	160128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18500	-10	5	-0.05	244484020	13238	111.28	18600	18690	18390	24050	12960	18510	18468.35	6.35	-1715	18743	18626	18523	18406	18303	18575	18355	185	5540	1000	13320	10	1	14176380	2623	3.29	0.26	12	0.09	5627.00	70799.00	29200	20240208	-36.64	18120	20240909	2.10	19960	-7.31	20250102	18360	0.76	20250115	29200	-36.64	20240208	18120	2.10	20240909	0.10	N	001940	1000	184 억	900321	N	N	2	N	N
11	20250123	150127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18480	-30	5	-0.16	207182070	11215	94.28	18600	18690	18410	24050	12960	18510	18473.66	6.35	-1512	18743	18626	18523	18406	18303	18575	18355	185	5540	1000	13320	10	1	14176380	2620	3.28	0.26	12	0.08	5627.00	70799.00	29200	20240208	-36.71	18120	20240909	1.99	19960	-7.41	20250102	18360	0.65	20250115	29200	-36.71	20240208	18120	1.99	20240909	0.10	N	001940	1000	184 억	900321	N	N	2	N	N
12	20250123	140128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18490	-20	5	-0.11	177951910	9631	80.96	18600	18690	18410	24050	12960	18510	18476.99	6.35	-1371	18743	18626	18523	18406	18303	18575	18355	185	5540	1000	13320	10	1	14176380	2621	3.29	0.26	12	0.07	5627.00	70799.00	29200	20240208	-36.68	18120	20240909	2.04	19960	-7.36	20250102	18360	0.71	20250115	29200	-36.68	20240208	18120	2.04	20240909	0.10	N	001940	1000	184 억	900321	N	N	2	N	N
13	20250123	130127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18490	-20	5	-0.11	162128160	8775	73.76	18600	18690	18410	24050	12960	18510	18476.14	6.35	-1371	18743	18626	18523	18406	18303	18575	18355	185	5540	1000	13320	10	1	14176380	2621	3.29	0.26	12	0.06	5627.00	70799.00	29200	20240208	-36.68	18120	20240909	2.04	19960	-7.36	20250102	18360	0.71	20250115	29200	-36.68	20240208	18120	2.04	20240909	0.10	N	001940	1000	184 억	900321	N	N	2	N	N
14	20250123	120127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18470	-40	5	-0.22	111030600	6012	50.54	18600	18690	18410	24050	12960	18510	18468.16	6.35	-1145	18743	18626	18523	18406	18303	18575	18355	185	5540	1000	13320	10	1	14176380	2618	3.28	0.26	12	0.04	5627.00	70799.00	29200	20240208	-36.75	18120	20240909	1.93	19960	-7.46	20250102	18360	0.60	20250115	29200	-36.75	20240208	18120	1.93	20240909	0.10	N	001940	1000	184 억	900321	N	N	2	N	N
15	20250123	110128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18540	30	2	0.16	89163330	4829	40.59	18600	18690	18410	24050	12960	18510	18464.14	6.35	-1147	18743	18626	18523	18406	18303	18575	18355	185	5540	1000	13320	10	1	14176380	2628	3.29	0.26	12	0.03	5627.00	70799.00	29200	20240208	-36.51	18120	20240909	2.32	19960	-7.11	20250102	18360	0.98	20250115	29200	-36.51	20240208	18120	2.32	20240909	0.10	N	001940	1000	184 억	900321	N	N	2	N	N
16	20250123	100128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18450	-60	5	-0.32	53562680	2902	24.39	18600	18690	18410	24050	12960	18510	18457.16	6.35	-1239	18743	18626	18523	18406	18303	18575	18355	185	5540	1000	13320	10	1	14176380	2616	3.28	0.26	12	0.02	5627.00	70799.00	29200	20240208	-36.82	18120	20240909	1.82	19960	-7.57	20250102	18360	0.49	20250115	29200	-36.82	20240208	18120	1.82	20240909	0.10	N	001940	1000	184 억	900321	N	N	2	N	N
17	20250123	090127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18510	0	3	0.00	0	0	0.00	0	0	0	24050	12960	18510	0.00	6.35	0	18743	18626	18523	18406	18303	18575	18355	185	5540	1000	13320	10	1	14176380	2624	3.29	0.26	12	0.00	5627.00	70799.00	29200	20240208	-36.61	18120	20240909	2.15	19960	-7.26	20250102	18360	0.82	20250115	29200	-36.61	20240208	18120	2.15	20240909	0.10	N	001940	1000	184 억	900321	N	N	2	N	N
18	20250122	160128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18510	-140	5	-0.75	220484430	11896	125.06	18590	18640	18420	24200	13060	18650	18534.33	6.36	-2340	18976	18812	18636	18472	18296	18725	18385	185	5550	1000	13420	10	1	14176380	2624	3.29	0.26	12	0.08	5627.00	70799.00	29200	20240208	-36.61	18120	20240909	2.15	19960	-7.26	20250102	18360	0.82	20250115	29200	-36.61	20240208	18120	2.15	20240909	0.10	N	001940	1000	184 억	901446	N	N	2	N	N
19	20250122	150127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18540	-110	5	-0.59	193688070	10450	109.86	18590	18640	18420	24200	13060	18650	18534.74	6.36	-2195	18976	18812	18636	18472	18296	18725	18385	185	5550	1000	13420	10	1	14176380	2628	3.29	0.26	12	0.07	5627.00	70799.00	29200	20240208	-36.51	18120	20240909	2.32	19960	-7.11	20250102	18360	0.98	20250115	29200	-36.51	20240208	18120	2.32	20240909	0.10	N	001940	1000	184 억	901446	N	N	0	N	N
20	20250122	140127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18480	-170	5	-0.91	174303800	9403	98.85	18590	18640	18420	24200	13060	18650	18537.04	6.36	-1759	18976	18812	18636	18472	18296	18725	18385	185	5550	1000	13420	10	1	14176380	2620	3.28	0.26	12	0.07	5627.00	70799.00	29200	20240208	-36.71	18120	20240909	1.99	19960	-7.41	20250102	18360	0.65	20250115	29200	-36.71	20240208	18120	1.99	20240909	0.10	N	001940	1000	184 억	901446	N	N	0	N	N
21	20250122	130128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18490	-160	5	-0.86	126833080	6831	71.81	18590	18640	18490	24200	13060	18650	18567.28	6.36	-1431	18976	18812	18636	18472	18296	18725	18385	185	5550	1000	13420	10	1	14176380	2621	3.29	0.26	12	0.05	5627.00	70799.00	29200	20240208	-36.68	18120	20240909	2.04	19960	-7.36	20250102	18360	0.71	20250115	29200	-36.68	20240208	18120	2.04	20240909	0.10	N	001940	1000	184 억	901446	N	N	0	N	N
22	20250122	120127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18550	-100	5	-0.54	100600310	5415	56.93	18590	18640	18540	24200	13060	18650	18578.08	6.36	-1135	18976	18812	18636	18472	18296	18725	18385	185	5550	1000	13420	10	1	14176380	2630	3.30	0.26	12	0.04	5627.00	70799.00	29200	20240208	-36.47	18120	20240909	2.37	19960	-7.06	20250102	18360	1.03	20250115	29200	-36.47	20240208	18120	2.37	20240909	0.10	N	001940	1000	184 억	901446	N	N	0	N	N
23	20250122	110127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18570	-80	5	-0.43	92837780	4997	52.53	18590	18640	18540	24200	13060	18650	18578.70	6.36	-1011	18976	18812	18636	18472	18296	18725	18385	185	5550	1000	13420	10	1	14176380	2633	3.30	0.26	12	0.04	5627.00	70799.00	29200	20240208	-36.40	18120	20240909	2.48	19960	-6.96	20250102	18360	1.14	20250115	29200	-36.40	20240208	18120	2.48	20240909	0.10	N	001940	1000	184 억	901446	N	N	0	N	N
24	20250122	100127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18590	-60	5	-0.32	83694760	4505	47.36	18590	18640	18540	24200	13060	18650	18578.19	6.36	-1029	18976	18812	18636	18472	18296	18725	18385	185	5550	1000	13420	10	1	14176380	2635	3.30	0.26	12	0.03	5627.00	70799.00	29200	20240208	-36.34	18120	20240909	2.59	19960	-6.86	20250102	18360	1.25	20250115	29200	-36.34	20240208	18120	2.59	20240909	0.10	N	001940	1000	184 억	901446	N	N	0	N	N
25	20250122	090127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18590	-60	5	-0.32	2175030	117	1.23	18590	18590	18590	24200	13060	18650	18590.00	6.36	-17	18976	18812	18636	18472	18296	18725	18385	185	5550	1000	13420	10	1	14176380	2635	3.30	0.26	12	0.00	5627.00	70799.00	29200	20240208	-36.34	18120	20240909	2.59	19960	-6.86	20250102	18360	1.25	20250115	29200	-36.34	20240208	18120	2.59	20240909	0.10	N	001940	1000	184 억	901446	N	N	0	N	N
26	20250121	160127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18650	10	2	0.05	176617800	9512	83.22	18800	18800	18460	24200	13050	18640	18567.89	6.36	-727	19120	18880	18710	18470	18300	18795	18385	185	5560	1000	13420	10	1	14176380	2644	3.31	0.26	12	0.07	5627.00	70799.00	29200	20240208	-36.13	18120	20240909	2.92	19960	-6.56	20250102	18360	1.58	20250115	29200	-36.13	20240208	18120	2.92	20240909	0.10	N	001940	1000	184 억	901226	N	N	67	N	N
27	20250121	150127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18630	-10	5	-0.05	173581630	9349	81.79	18800	18800	18460	24200	13050	18640	18566.87	6.36	-714	19120	18880	18710	18470	18300	18795	18385	185	5560	1000	13420	10	1	14176380	2641	3.31	0.26	12	0.07	5627.00	70799.00	29200	20240208	-36.20	18120	20240909	2.81	19960	-6.66	20250102	18360	1.47	20250115	29200	-36.20	20240208	18120	2.81	20240909	0.10	N	001940	1000	184 억	901226	N	N	67	N	N
28	20250121	140127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18560	-80	5	-0.43	158543950	8541	74.72	18800	18800	18460	24200	13050	18640	18562.69	6.36	-774	19120	18880	18710	18470	18300	18795	18385	185	5560	1000	13420	10	1	14176380	2631	3.30	0.26	12	0.06	5627.00	70799.00	29200	20240208	-36.44	18120	20240909	2.43	19960	-7.01	20250102	18360	1.09	20250115	29200	-36.44	20240208	18120	2.43	20240909	0.10	N	001940	1000	184 억	901226	N	N	67	N	N
29	20250121	130126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18570	-70	5	-0.38	155404070	8372	73.25	18800	18800	18460	24200	13050	18640	18562.36	6.36	-855	19120	18880	18710	18470	18300	18795	18385	185	5560	1000	13420	10	1	14176380	2633	3.30	0.26	12	0.06	5627.00	70799.00	29200	20240208	-36.40	18120	20240909	2.48	19960	-6.96	20250102	18360	1.14	20250115	29200	-36.40	20240208	18120	2.48	20240909	0.10	N	001940	1000	184 억	901226	N	N	67	N	N
30	20250121	120127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18600	-40	5	-0.21	110882450	5978	52.30	18800	18800	18460	24200	13050	18640	18548.42	6.36	-1555	19120	18880	18710	18470	18300	18795	18385	185	5560	1000	13420	10	1	14176380	2637	3.31	0.26	12	0.04	5627.00	70799.00	29200	20240208	-36.30	18120	20240909	2.65	19960	-6.81	20250102	18360	1.31	20250115	29200	-36.30	20240208	18120	2.65	20240909	0.10	N	001940	1000	184 억	901226	N	N	67	N	N
31	20250121	110125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18540	-100	5	-0.54	80038950	4318	37.78	18800	18800	18460	24200	13050	18640	18536.12	6.36	-1529	19120	18880	18710	18470	18300	18795	18385	185	5560	1000	13420	10	1	14176380	2628	3.29	0.26	12	0.03	5627.00	70799.00	29200	20240208	-36.51	18120	20240909	2.32	19960	-7.11	20250102	18360	0.98	20250115	29200	-36.51	20240208	18120	2.32	20240909	0.10	N	001940	1000	184 억	901226	N	N	67	N	N
32	20250121	100124	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18520	-120	5	-0.64	28561120	1536	13.44	18800	18800	18520	24200	13050	18640	18594.48	6.36	-857	19120	18880	18710	18470	18300	18795	18385	185	5560	1000	13420	10	1	14176380	2625	3.29	0.26	12	0.01	5627.00	70799.00	29200	20240208	-36.58	18120	20240909	2.21	19960	-7.21	20250102	18360	0.87	20250115	29200	-36.58	20240208	18120	2.21	20240909	0.10	N	001940	1000	184 억	901226	N	N	67	N	N
33	20250121	090127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18800	160	2	0.86	18800	1	0.01	18800	18800	18800	24200	13050	18640	18800.00	6.36	0	19120	18880	18710	18470	18300	18795	18385	185	5560	1000	13420	10	1	14176380	2665	3.34	0.27	12	0.00	5627.00	70799.00	29200	20240208	-35.62	18120	20240909	3.75	19960	-5.81	20250102	18360	2.40	20250115	29200	-35.62	20240208	18120	3.75	20240909	0.10	N	001940	1000	184 억	901226	N	N	67	N	N
34	20250120	160127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18640	-150	5	-0.80	212969940	11430	115.04	18950	18950	18540	24400	13160	18790	18632.54	6.33	3116	18943	18866	18743	18666	18543	18805	18605	185	5610	1000	13520	10	1	14176380	2642	3.31	0.26	12	0.08	5627.00	70799.00	29200	20240208	-36.16	18120	20240909	2.87	19960	-6.61	20250102	18360	1.53	20250115	29200	-36.16	20240208	18120	2.87	20240909	0.10	N	001940	1000	184 억	897103	N	N	67	N	N
35	20250120	150128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18640	-150	5	-0.80	209374120	11237	113.09	18950	18950	18540	24400	13160	18790	18632.56	6.33	3223	18943	18866	18743	18666	18543	18805	18605	185	5610	1000	13520	10	1	14176380	2642	3.31	0.26	12	0.08	5627.00	70799.00	29200	20240208	-36.16	18120	20240909	2.87	19960	-6.61	20250102	18360	1.53	20250115	29200	-36.16	20240208	18120	2.87	20240909	0.10	N	001940	1000	184 억	897103	N	N	9	N	N
36	20250120	140127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18590	-200	5	-1.06	136920940	7333	73.80	18950	18950	18590	24400	13160	18790	18671.89	6.33	2114	18943	18866	18743	18666	18543	18805	18605	185	5610	1000	13520	10	1	14176380	2635	3.30	0.26	12	0.05	5627.00	70799.00	29200	20240208	-36.34	18120	20240909	2.59	19960	-6.86	20250102	18360	1.25	20250115	29200	-36.34	20240208	18120	2.59	20240909	0.10	N	001940	1000	184 억	897103	N	N	9	N	N
37	20250120	130126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18630	-160	5	-0.85	60632880	3236	32.57	18950	18950	18610	24400	13160	18790	18736.98	6.33	-78	18943	18866	18743	18666	18543	18805	18605	185	5610	1000	13520	10	1	14176380	2641	3.31	0.26	12	0.02	5627.00	70799.00	29200	20240208	-36.20	18120	20240909	2.81	19960	-6.66	20250102	18360	1.47	20250115	29200	-36.20	20240208	18120	2.81	20240909	0.10	N	001940	1000	184 억	897103	N	N	9	N	N
38	20250120	120127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18640	-150	5	-0.80	53574160	2857	28.75	18950	18950	18630	24400	13160	18790	18751.89	6.33	-158	18943	18866	18743	18666	18543	18805	18605	185	5610	1000	13520	10	1	14176380	2642	3.31	0.26	12	0.02	5627.00	70799.00	29200	20240208	-36.16	18120	20240909	2.87	19960	-6.61	20250102	18360	1.53	20250115	29200	-36.16	20240208	18120	2.87	20240909	0.10	N	001940	1000	184 억	897103	N	N	9	N	N
39	20250120	110127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18680	-110	5	-0.59	45982940	2450	24.66	18950	18950	18670	24400	13160	18790	18768.55	6.33	-162	18943	18866	18743	18666	18543	18805	18605	185	5610	1000	13520	10	1	14176380	2648	3.32	0.26	12	0.02	5627.00	70799.00	29200	20240208	-36.03	18120	20240909	3.09	19960	-6.41	20250102	18360	1.74	20250115	29200	-36.03	20240208	18120	3.09	20240909	0.10	N	001940	1000	184 억	897103	N	N	9	N	N
40	20250120	100127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18890	100	2	0.53	25228050	1341	13.50	18950	18950	18720	24400	13160	18790	18812.86	6.33	-509	18943	18866	18743	18666	18543	18805	18605	185	5610	1000	13520	10	1	14176380	2678	3.36	0.27	12	0.01	5627.00	70799.00	29200	20240208	-35.31	18120	20240909	4.25	19960	-5.36	20250102	18360	2.89	20250115	29200	-35.31	20240208	18120	4.25	20240909	0.10	N	001940	1000	184 억	897103	N	N	9	N	N
41	20250120	090127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18790	0	3	0.00	0	0	0.00	0	0	0	24400	13160	18790	0.00	6.33	0	18943	18866	18743	18666	18543	18805	18605	185	5610	1000	13520	10	1	14176380	2664	3.34	0.27	12	0.00	5627.00	70799.00	29200	20240208	-35.65	18120	20240909	3.70	19960	-5.86	20250102	18360	2.34	20250115	29200	-35.65	20240208	18120	3.70	20240909	0.10	N	001940	1000	184 억	897103	N	N	9	N	N
42	20250117	160126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18790	90	2	0.48	186065640	9934	69.43	18800	18820	18620	24300	13090	18700	18730.18	6.31	1997	18960	18830	18670	18540	18380	18895	18605	185	5600	1000	13460	10	1	14176380	2664	3.34	0.27	12	0.07	5627.00	70799.00	29200	20240208	-35.65	18120	20240909	3.70	19960	-5.86	20250102	18360	2.34	20250115	29200	-35.65	20240208	18120	3.70	20240909	0.10	N	001940	1000	184 억	894379	N	N	8	N	N
43	20250117	150126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18800	100	2	0.53	166158680	8873	62.01	18800	18820	18620	24300	13090	18700	18726.32	6.31	1579	18960	18830	18670	18540	18380	18895	18605	185	5600	1000	13460	10	1	14176380	2665	3.34	0.27	12	0.06	5627.00	70799.00	29200	20240208	-35.62	18120	20240909	3.75	19960	-5.81	20250102	18360	2.40	20250115	29200	-35.62	20240208	18120	3.75	20240909	0.10	N	001940	1000	184 억	894379	N	N	17	N	N
44	20250117	140127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18800	100	2	0.53	165181580	8821	61.65	18800	18820	18620	24300	13090	18700	18725.95	6.31	1567	18960	18830	18670	18540	18380	18895	18605	185	5600	1000	13460	10	1	14176380	2665	3.34	0.27	12	0.06	5627.00	70799.00	29200	20240208	-35.62	18120	20240909	3.75	19960	-5.81	20250102	18360	2.40	20250115	29200	-35.62	20240208	18120	3.75	20240909	0.10	N	001940	1000	184 억	894379	N	N	17	N	N
45	20250117	130127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18760	60	2	0.32	144878870	7739	54.09	18800	18820	18620	24300	13090	18700	18720.62	6.31	1354	18960	18830	18670	18540	18380	18895	18605	185	5600	1000	13460	10	1	14176380	2659	3.33	0.26	12	0.05	5627.00	70799.00	29200	20240208	-35.75	18120	20240909	3.53	19960	-6.01	20250102	18360	2.18	20250115	29200	-35.75	20240208	18120	3.53	20240909	0.10	N	001940	1000	184 억	894379	N	N	17	N	N
46	20250117	120127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18760	60	2	0.32	137450430	7343	51.32	18800	18820	18620	24300	13090	18700	18718.57	6.31	1255	18960	18830	18670	18540	18380	18895	18605	185	5600	1000	13460	10	1	14176380	2659	3.33	0.26	12	0.05	5627.00	70799.00	29200	20240208	-35.75	18120	20240909	3.53	19960	-6.01	20250102	18360	2.18	20250115	29200	-35.75	20240208	18120	3.53	20240909	0.10	N	001940	1000	184 억	894379	N	N	17	N	N
47	20250117	110127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18770	70	2	0.37	77104810	4122	28.81	18800	18810	18620	24300	13090	18700	18705.68	6.31	57	18960	18830	18670	18540	18380	18895	18605	185	5600	1000	13460	10	1	14176380	2661	3.34	0.27	12	0.03	5627.00	70799.00	29200	20240208	-35.72	18120	20240909	3.59	19960	-5.96	20250102	18360	2.23	20250115	29200	-35.72	20240208	18120	3.59	20240909	0.10	N	001940	1000	184 억	894379	N	N	17	N	N
48	20250117	100127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18690	-10	5	-0.05	48911440	2618	18.30	18800	18800	18620	24300	13090	18700	18682.75	6.31	-107	18960	18830	18670	18540	18380	18895	18605	185	5600	1000	13460	10	1	14176380	2650	3.32	0.26	12	0.02	5627.00	70799.00	29200	20240208	-35.99	18120	20240909	3.15	19960	-6.36	20250102	18360	1.80	20250115	29200	-35.99	20240208	18120	3.15	20240909	0.10	N	001940	1000	184 억	894379	N	N	17	N	N
49	20250117	090126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18800	100	2	0.53	169200	9	0.06	18800	18800	18800	24300	13090	18700	18800.00	6.31	-1	18960	18830	18670	18540	18380	18895	18605	185	5600	1000	13460	10	1	14176380	2665	3.34	0.27	12	0.00	5627.00	70799.00	29200	20240208	-35.62	18120	20240909	3.75	19960	-5.81	20250102	18360	2.40	20250115	29200	-35.62	20240208	18120	3.75	20240909	0.10	N	001940	1000	184 억	894379	N	N	17	N	N
50	20250116	160126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18700	60	2	0.32	265970060	14308	117.50	18640	18800	18510	24200	13050	18640	18588.91	6.30	152	19693	19166	18763	18236	17833	18965	18035	185	5560	1000	13420	10	1	14176380	2651	3.32	0.26	12	0.10	5627.00	70799.00	29200	20240208	-35.96	18120	20240909	3.20	19960	-6.31	20250102	18360	1.85	20250115	29200	-35.96	20240208	18120	3.20	20240909	0.10	N	001940	1000	184 억	892466	N	N	17	N	N
51	20250116	150123	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18680	40	2	0.21	245831730	13230	108.65	18640	18800	18510	24200	13050	18640	18581.39	6.30	157	19693	19166	18763	18236	17833	18965	18035	185	5560	1000	13420	10	1	14176380	2648	3.32	0.26	12	0.09	5627.00	70799.00	29200	20240208	-36.03	18120	20240909	3.09	19960	-6.41	20250102	18360	1.74	20250115	29200	-36.03	20240208	18120	3.09	20240909	0.10	N	001940	1000	184 억	892466	N	N	0	N	N
52	20250116	140127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18580	-60	5	-0.32	196567570	10586	86.93	18640	18800	18510	24200	13050	18640	18568.63	6.30	49	19693	19166	18763	18236	17833	18965	18035	185	5560	1000	13420	10	1	14176380	2634	3.30	0.26	12	0.07	5627.00	70799.00	29200	20240208	-36.37	18120	20240909	2.54	19960	-6.91	20250102	18360	1.20	20250115	29200	-36.37	20240208	18120	2.54	20240909	0.10	N	001940	1000	184 억	892466	N	N	0	N	N
53	20250116	130127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18580	-60	5	-0.32	189334670	10197	83.74	18640	18800	18510	24200	13050	18640	18567.68	6.30	51	19693	19166	18763	18236	17833	18965	18035	185	5560	1000	13420	10	1	14176380	2634	3.30	0.26	12	0.07	5627.00	70799.00	29200	20240208	-36.37	18120	20240909	2.54	19960	-6.91	20250102	18360	1.20	20250115	29200	-36.37	20240208	18120	2.54	20240909	0.10	N	001940	1000	184 억	892466	N	N	0	N	N
54	20250116	120127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18570	-70	5	-0.38	179532320	9670	79.41	18640	18800	18510	24200	13050	18640	18565.91	6.30	181	19693	19166	18763	18236	17833	18965	18035	185	5560	1000	13420	10	1	14176380	2633	3.30	0.26	12	0.07	5627.00	70799.00	29200	20240208	-36.40	18120	20240909	2.48	19960	-6.96	20250102	18360	1.14	20250115	29200	-36.40	20240208	18120	2.48	20240909	0.10	N	001940	1000	184 억	892466	N	N	0	N	N
55	20250116	110127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18770	130	2	0.70	171423540	9234	75.83	18640	18800	18510	24200	13050	18640	18564.39	6.30	182	19693	19166	18763	18236	17833	18965	18035	185	5560	1000	13420	10	1	14176380	2661	3.34	0.27	12	0.07	5627.00	70799.00	29200	20240208	-35.72	18120	20240909	3.59	19960	-5.96	20250102	18360	2.23	20250115	29200	-35.72	20240208	18120	3.59	20240909	0.10	N	001940	1000	184 억	892466	N	N	0	N	N
56	20250116	100127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18590	-50	5	-0.27	95690190	5155	42.33	18640	18800	18510	24200	13050	18640	18562.60	6.30	-439	19693	19166	18763	18236	17833	18965	18035	185	5560	1000	13420	10	1	14176380	2635	3.30	0.26	12	0.04	5627.00	70799.00	29200	20240208	-36.34	18120	20240909	2.59	19960	-6.86	20250102	18360	1.25	20250115	29200	-36.34	20240208	18120	2.59	20240909	0.10	N	001940	1000	184 억	892466	N	N	0	N	N
57	20250116	090127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18640	0	3	0.00	130480	7	0.06	18640	18640	18640	24200	13050	18640	18640.00	6.30	-4	19693	19166	18763	18236	17833	18965	18035	185	5560	1000	13420	10	1	14176380	2642	3.31	0.26	12	0.00	5627.00	70799.00	29200	20240208	-36.16	18120	20240909	2.87	19960	-6.61	20250102	18360	1.53	20250115	29200	-36.16	20240208	18120	2.87	20240909	0.10	N	001940	1000	184 억	892466	N	N	0	N	N
58	20250115	160126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18640	-460	5	-2.41	229029600	12177	142.06	19240	19290	18360	24800	13370	19100	18809.21	6.31	-3427	19486	19292	19136	18942	18786	19215	18865	185	5700	1000	13750	10	1	14176380	2642	3.31	0.26	12	0.09	5627.00	70799.00	29200	20240208	-36.16	18120	20240909	2.87	19960	-6.61	20250102	18360	1.53	20250115	29200	-36.16	20240208	18120	2.87	20240909	0.10	N	001940	1000	184 억	894597	N	N	29	N	N
59	20250115	150127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18640	-460	5	-2.41	211652300	11245	131.18	19240	19290	18360	24800	13370	19100	18821.90	6.31	-2886	19486	19292	19136	18942	18786	19215	18865	185	5700	1000	13750	10	1	14176380	2642	3.31	0.26	12	0.08	5627.00	70799.00	29200	20240208	-36.16	18120	20240909	2.87	19960	-6.61	20250102	18360	1.53	20250115	29200	-36.16	20240208	18120	2.87	20240909	0.10	N	001940	1000	184 억	894597	N	N	29	N	N
60	20250115	140127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18700	-400	5	-2.09	146407680	7746	90.36	19240	19290	18360	24800	13370	19100	18901.07	6.31	-2475	19486	19292	19136	18942	18786	19215	18865	185	5700	1000	13750	10	1	14176380	2651	3.32	0.26	12	0.05	5627.00	70799.00	29200	20240208	-35.96	18120	20240909	3.20	19960	-6.31	20250102	18360	1.85	20250115	29200	-35.96	20240208	18120	3.20	20240909	0.10	N	001940	1000	184 억	894597	N	N	29	N	N
61	20250115	130127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18760	-340	5	-1.78	127293270	6727	78.48	19240	19290	18360	24800	13370	19100	18922.74	6.31	-2179	19486	19292	19136	18942	18786	19215	18865	185	5700	1000	13750	10	1	14176380	2659	3.33	0.26	12	0.05	5627.00	70799.00	29200	20240208	-35.75	18120	20240909	3.53	19960	-6.01	20250102	18360	2.18	20250115	29200	-35.75	20240208	18120	3.53	20240909	0.10	N	001940	1000	184 억	894597	N	N	29	N	N
62	20250115	120127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18750	-350	5	-1.83	116130740	6132	71.54	19240	19290	18360	24800	13370	19100	18938.48	6.31	-1972	19486	19292	19136	18942	18786	19215	18865	185	5700	1000	13750	10	1	14176380	2658	3.33	0.26	12	0.04	5627.00	70799.00	29200	20240208	-35.79	18120	20240909	3.48	19960	-6.06	20250102	18360	2.12	20250115	29200	-35.79	20240208	18120	3.48	20240909	0.10	N	001940	1000	184 억	894597	N	N	29	N	N
63	20250115	110127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18930	-170	5	-0.89	88236570	4644	54.18	19240	19290	18850	24800	13370	19100	19000.12	6.31	-1860	19486	19292	19136	18942	18786	19215	18865	185	5700	1000	13750	10	1	14176380	2684	3.36	0.27	12	0.03	5627.00	70799.00	29200	20240208	-35.17	18120	20240909	4.47	19960	-5.16	20250102	18850	0.42	20250115	29200	-35.17	20240208	18120	4.47	20240909	0.10	N	001940	1000	184 억	894597	N	N	29	N	N
64	20250115	100126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18960	-140	5	-0.73	59258830	3114	36.33	19240	19290	18960	24800	13370	19100	19029.81	6.31	-1034	19486	19292	19136	18942	18786	19215	18865	185	5700	1000	13750	10	1	14176380	2688	3.37	0.27	12	0.02	5627.00	70799.00	29200	20240208	-35.07	18120	20240909	4.64	19960	-5.01	20250102	18960	0.00	20250115	29200	-35.07	20240208	18120	4.64	20240909	0.10	N	001940	1000	184 억	894597	N	N	29	N	N
65	20250115	090127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19100	0	3	0.00	0	0	0.00	0	0	0	24800	13370	19100	0.00	6.31	0	19486	19292	19136	18942	18786	19215	18865	185	5700	1000	13750	10	1	14176380	2708	3.39	0.27	12	0.00	5627.00	70799.00	29200	20240208	-34.59	18120	20240909	5.41	19960	-4.31	20250102	18980	0.63	20250114	29200	-34.59	20240208	18120	5.41	20240909	0.10	N	001940	1000	184 억	894597	N	N	29	N	N
66	20250114	160126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19100	-170	5	-0.88	163390300	8572	66.78	19240	19330	18980	25050	13490	19270	19060.68	5.53	-1270	19510	19390	19200	19080	18890	19450	19140	185	5780	1000	13870	10	1	16176380	3090	3.39	0.27	12	0.05	5627.00	70799.00	29200	20240208	-34.59	18120	20240909	5.41	19960	-4.31	20250102	18980	0.63	20250114	29200	-34.59	20240208	18120	5.41	20240909	0.10	N	001940	1000	184 억	894963	N	N	29	N	N
67	20250114	150126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18990	-280	5	-1.45	148734290	7803	60.79	19240	19330	18990	25050	13490	19270	19061.17	5.53	-1130	19510	19390	19200	19080	18890	19450	19140	185	5780	1000	13870	10	1	16176380	3072	3.37	0.27	12	0.05	5627.00	70799.00	29200	20240208	-34.97	18120	20240909	4.80	19960	-4.86	20250102	18990	0.00	20250114	29200	-34.97	20240208	18120	4.80	20240909	0.10	N	001940	1000	184 억	894963	N	N	298	N	N
68	20250114	140127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19070	-200	5	-1.04	87422510	4580	35.68	19240	19330	19010	25050	13490	19270	19087.88	5.53	-1370	19510	19390	19200	19080	18890	19450	19140	185	5780	1000	13870	10	1	16176380	3085	3.39	0.27	12	0.03	5627.00	70799.00	29200	20240208	-34.69	18120	20240909	5.24	19960	-4.46	20250102	19010	0.32	20250114	29200	-34.69	20240208	18120	5.24	20240909	0.10	N	001940	1000	184 억	894963	N	N	298	N	N
69	20250114	130127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19150	-120	5	-0.62	60214650	3156	24.59	19240	19330	19010	25050	13490	19270	19079.42	5.53	-1346	19510	19390	19200	19080	18890	19450	19140	185	5780	1000	13870	10	1	16176380	3098	3.40	0.27	12	0.02	5627.00	70799.00	29200	20240208	-34.42	18120	20240909	5.68	19960	-4.06	20250102	19010	0.74	20250114	29200	-34.42	20240208	18120	5.68	20240909	0.10	N	001940	1000	184 억	894963	N	N	298	N	N
70	20250114	120126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19080	-190	5	-0.99	45897020	2406	18.74	19240	19330	19010	25050	13490	19270	19076.07	5.53	-1173	19510	19390	19200	19080	18890	19450	19140	185	5780	1000	13870	10	1	16176380	3086	3.39	0.27	12	0.01	5627.00	70799.00	29200	20240208	-34.66	18120	20240909	5.30	19960	-4.41	20250102	19010	0.37	20250114	29200	-34.66	20240208	18120	5.30	20240909	0.10	N	001940	1000	184 억	894963	N	N	298	N	N
71	20250114	110126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19050	-220	5	-1.14	36669710	1922	14.97	19240	19330	19010	25050	13490	19270	19078.93	5.53	-861	19510	19390	19200	19080	18890	19450	19140	185	5780	1000	13870	10	1	16176380	3082	3.39	0.27	12	0.01	5627.00	70799.00	29200	20240208	-34.76	18120	20240909	5.13	19960	-4.56	20250102	19010	0.21	20250114	29200	-34.76	20240208	18120	5.13	20240909	0.10	N	001940	1000	184 억	894963	N	N	298	N	N
72	20250114	100126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19200	-70	5	-0.36	27215360	1426	11.11	19240	19330	19010	25050	13490	19270	19085.11	5.53	-655	19510	19390	19200	19080	18890	19450	19140	185	5780	1000	13870	10	1	16176380	3106	3.41	0.27	12	0.01	5627.00	70799.00	29200	20240208	-34.25	18120	20240909	5.96	19960	-3.81	20250102	19010	1.00	20250114	29200	-34.25	20240208	18120	5.96	20240909	0.10	N	001940	1000	184 억	894963	N	N	298	N	N
73	20250114	090126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19330	60	2	0.31	2867090	149	1.16	19240	19330	19240	25050	13490	19270	19242.21	5.53	-52	19510	19390	19200	19080	18890	19450	19140	185	5780	1000	13870	10	1	16176380	3127	3.44	0.27	12	0.00	5627.00	70799.00	29200	20240208	-33.80	18120	20240909	6.68	19960	-3.16	20250102	19010	1.68	20250113	29200	-33.80	20240208	18120	6.68	20240909	0.10	N	001940	1000	184 억	894963	N	N	298	N	N
74	20250113	160126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19270	30	2	0.16	245643670	12837	132.16	19240	19320	19010	25000	13470	19240	19135.55	5.56	-4649	19500	19370	19250	19120	19000	19310	19060	185	5760	1000	13850	10	1	16176380	3117	3.42	0.27	12	0.08	5627.00	70799.00	29200	20240208	-34.01	18120	20240909	6.35	19960	-3.46	20250102	19010	1.37	20250113	29200	-34.01	20240208	18120	6.35	20240909	0.10	N	001940	1000	184 억	898675	N	N	298	N	N
75	20250113	150126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19100	-140	5	-0.73	221768060	11589	119.31	19240	19320	19010	25000	13470	19240	19136.08	5.56	-4239	19500	19370	19250	19120	19000	19310	19060	185	5760	1000	13850	10	1	16176380	3090	3.39	0.27	12	0.07	5627.00	70799.00	29200	20240208	-34.59	18120	20240909	5.41	19960	-4.31	20250102	19010	0.47	20250113	29200	-34.59	20240208	18120	5.41	20240909	0.10	N	001940	1000	184 억	898675	N	N	345	N	N
76	20250113	140126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19050	-190	5	-0.99	192047330	10028	103.24	19240	19320	19010	25000	13470	19240	19151.11	5.56	-3688	19500	19370	19250	19120	19000	19310	19060	185	5760	1000	13850	10	1	16176380	3082	3.39	0.27	12	0.06	5627.00	70799.00	29200	20240208	-34.76	18120	20240909	5.13	19960	-4.56	20250102	19010	0.21	20250113	29200	-34.76	20240208	18120	5.13	20240909	0.10	N	001940	1000	184 억	898675	N	N	345	N	N
77	20250113	130125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19050	-190	5	-0.99	181572110	9479	97.59	19240	19320	19010	25000	13470	19240	19155.20	5.56	-3386	19500	19370	19250	19120	19000	19310	19060	185	5760	1000	13850	10	1	16176380	3082	3.39	0.27	12	0.06	5627.00	70799.00	29200	20240208	-34.76	18120	20240909	5.13	19960	-4.56	20250102	19010	0.21	20250113	29200	-34.76	20240208	18120	5.13	20240909	0.10	N	001940	1000	184 억	898675	N	N	345	N	N
78	20250113	120125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19060	-180	5	-0.94	168097110	8771	90.30	19240	19320	19020	25000	13470	19240	19165.10	5.56	-3090	19500	19370	19250	19120	19000	19310	19060	185	5760	1000	13850	10	1	16176380	3083	3.39	0.27	12	0.05	5627.00	70799.00	29200	20240208	-34.73	18120	20240909	5.19	19960	-4.51	20250102	19020	0.21	20250113	29200	-34.73	20240208	18120	5.19	20240909	0.10	N	001940	1000	184 억	898675	N	N	345	N	N
79	20250113	110125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19080	-160	5	-0.83	136781840	7131	73.42	19240	19320	19080	25000	13470	19240	19181.30	5.56	-2392	19500	19370	19250	19120	19000	19310	19060	185	5760	1000	13850	10	1	16176380	3086	3.39	0.27	12	0.04	5627.00	70799.00	29200	20240208	-34.66	18120	20240909	5.30	19960	-4.41	20250102	19060	0.10	20250109	29200	-34.66	20240208	18120	5.30	20240909	0.10	N	001940	1000	184 억	898675	N	N	345	N	N
80	20250113	100125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19160	-80	5	-0.42	63411340	3296	33.93	19240	19320	19150	25000	13470	19240	19238.88	5.56	-404	19500	19370	19250	19120	19000	19310	19060	185	5760	1000	13850	10	1	16176380	3099	3.41	0.27	12	0.02	5627.00	70799.00	29200	20240208	-34.38	18120	20240909	5.74	19960	-4.01	20250102	19060	0.52	20250109	29200	-34.38	20240208	18120	5.74	20240909	0.10	N	001940	1000	184 억	898675	N	N	345	N	N
81	20250113	090126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19240	0	3	0.00	981240	51	0.53	19240	19240	19240	25000	13470	19240	19240.00	5.56	0	19500	19370	19250	19120	19000	19310	19060	185	5760	1000	13850	10	1	16176380	3112	3.42	0.27	12	0.00	5627.00	70799.00	29200	20240208	-34.11	18120	20240909	6.18	19960	-3.61	20250102	19060	0.94	20250109	29200	-34.11	20240208	18120	6.18	20240909	0.10	N	001940	1000	184 억	898675	N	N	345	N	N
82	20250110	160125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19240	-90	5	-0.47	186951250	9713	76.20	19380	19380	19130	25100	13540	19330	19247.53	5.56	-926	19670	19500	19280	19110	18890	19585	19195	185	5770	1000	13910	10	1	16176380	3112	3.42	0.27	12	0.06	5627.00	70799.00	29200	20240208	-34.11	18120	20240909	6.18	19960	-3.61	20250102	19060	0.94	20250109	29200	-34.11	20240208	18120	6.18	20240909	0.09	N	001940	1000	184 억	899152	N	N	345	N	N
83	20250110	150125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19260	-70	5	-0.36	164990030	8571	67.24	19380	19380	19130	25100	13540	19330	19249.80	5.56	-1223	19670	19500	19280	19110	18890	19585	19195	185	5770	1000	13910	10	1	16176380	3116	3.42	0.27	12	0.05	5627.00	70799.00	29200	20240208	-34.04	18120	20240909	6.29	19960	-3.51	20250102	19060	1.05	20250109	29200	-34.04	20240208	18120	6.29	20240909	0.09	N	001940	1000	184 억	899152	N	N	16	N	N
84	20250110	140124	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19160	-170	5	-0.88	143099950	7431	58.30	19380	19380	19150	25100	13540	19330	19257.16	5.56	-1245	19670	19500	19280	19110	18890	19585	19195	185	5770	1000	13910	10	1	16176380	3099	3.41	0.27	12	0.05	5627.00	70799.00	29200	20240208	-34.38	18120	20240909	5.74	19960	-4.01	20250102	19060	0.52	20250109	29200	-34.38	20240208	18120	5.74	20240909	0.09	N	001940	1000	184 억	899152	N	N	16	N	N
85	20250110	130125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19190	-140	5	-0.72	125092870	6492	50.93	19380	19380	19190	25100	13540	19330	19268.77	5.56	-1226	19670	19500	19280	19110	18890	19585	19195	185	5770	1000	13910	10	1	16176380	3104	3.41	0.27	12	0.04	5627.00	70799.00	29200	20240208	-34.28	18120	20240909	5.91	19960	-3.86	20250102	19060	0.68	20250109	29200	-34.28	20240208	18120	5.91	20240909	0.09	N	001940	1000	184 억	899152	N	N	16	N	N
86	20250110	120125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19300	-30	5	-0.16	98355920	5103	40.03	19380	19380	19220	25100	13540	19330	19274.14	5.56	-768	19670	19500	19280	19110	18890	19585	19195	185	5770	1000	13910	10	1	16176380	3122	3.43	0.27	12	0.03	5627.00	70799.00	29200	20240208	-33.90	18120	20240909	6.51	19960	-3.31	20250102	19060	1.26	20250109	29200	-33.90	20240208	18120	6.51	20240909	0.09	N	001940	1000	184 억	899152	N	N	16	N	N
87	20250110	110124	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19260	-70	5	-0.36	78276780	4061	31.86	19380	19380	19220	25100	13540	19330	19275.25	5.56	-241	19670	19500	19280	19110	18890	19585	19195	185	5770	1000	13910	10	1	16176380	3116	3.42	0.27	12	0.03	5627.00	70799.00	29200	20240208	-34.04	18120	20240909	6.29	19960	-3.51	20250102	19060	1.05	20250109	29200	-34.04	20240208	18120	6.29	20240909	0.09	N	001940	1000	184 억	899152	N	N	16	N	N
88	20250110	100125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19360	30	2	0.16	47773690	2482	19.47	19380	19380	19220	25100	13540	19330	19248.06	5.56	823	19670	19500	19280	19110	18890	19585	19195	185	5770	1000	13910	10	1	16176380	3132	3.44	0.27	12	0.02	5627.00	70799.00	29200	20240208	-33.70	18120	20240909	6.84	19960	-3.01	20250102	19060	1.57	20250109	29200	-33.70	20240208	18120	6.84	20240909	0.09	N	001940	1000	184 억	899152	N	N	16	N	N
89	20250110	090125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19380	50	2	0.26	38760	2	0.02	19380	19380	19380	25100	13540	19330	19380.00	5.56	0	19670	19500	19280	19110	18890	19585	19195	185	5770	1000	13910	10	1	16176380	3135	3.44	0.27	12	0.00	5627.00	70799.00	29200	20240208	-33.63	18120	20240909	6.95	19960	-2.91	20250102	19060	1.68	20250109	29200	-33.63	20240208	18120	6.95	20240909	0.09	N	001940	1000	184 억	899152	N	N	16	N	N
90	20250109	160124	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19330	-20	5	-0.10	244416740	12747	108.76	19320	19450	19060	25150	13550	19350	19174.45	5.56	-1728	19556	19452	19316	19212	19076	19505	19265	185	5800	1000	13930	10	1	16176380	3127	3.44	0.27	12	0.08	5627.00	70799.00	29200	20240208	-33.80	18120	20240909	6.68	19960	-3.16	20250102	19060	1.42	20250109	29200	-33.80	20240208	18120	6.68	20240909	0.10	N	001940	1000	184 억	899597	N	N	16	N	N
91	20250109	150125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19230	-120	5	-0.62	242641690	12655	107.98	19320	19450	19060	25150	13550	19350	19173.58	5.56	-1696	19556	19452	19316	19212	19076	19505	19265	185	5800	1000	13930	10	1	16176380	3111	3.42	0.27	12	0.08	5627.00	70799.00	29200	20240208	-34.14	18120	20240909	6.13	19960	-3.66	20250102	19060	0.89	20250109	29200	-34.14	20240208	18120	6.13	20240909	0.10	N	001940	1000	184 억	899597	N	N	30	N	N
92	20250109	140125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19260	-90	5	-0.47	229038400	11948	101.95	19320	19450	19060	25150	13550	19350	19169.60	5.56	-1228	19556	19452	19316	19212	19076	19505	19265	185	5800	1000	13930	10	1	16176380	3116	3.42	0.27	12	0.07	5627.00	70799.00	29200	20240208	-34.04	18120	20240909	6.29	19960	-3.51	20250102	19060	1.05	20250109	29200	-34.04	20240208	18120	6.29	20240909	0.10	N	001940	1000	184 억	899597	N	N	30	N	N
93	20250109	130125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19200	-150	5	-0.78	225215710	11749	100.25	19320	19450	19060	25150	13550	19350	19168.93	5.56	-1161	19556	19452	19316	19212	19076	19505	19265	185	5800	1000	13930	10	1	16176380	3106	3.41	0.27	12	0.07	5627.00	70799.00	29200	20240208	-34.25	18120	20240909	5.96	19960	-3.81	20250102	19060	0.73	20250109	29200	-34.25	20240208	18120	5.96	20240909	0.10	N	001940	1000	184 억	899597	N	N	30	N	N
94	20250109	120125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19110	-240	5	-1.24	155643410	8117	69.26	19320	19450	19060	25150	13550	19350	19174.99	5.56	-551	19556	19452	19316	19212	19076	19505	19265	185	5800	1000	13930	10	1	16176380	3091	3.40	0.27	12	0.05	5627.00	70799.00	29200	20240208	-34.55	18120	20240909	5.46	19960	-4.26	20250102	19060	0.26	20250109	29200	-34.55	20240208	18120	5.46	20240909	0.10	N	001940	1000	184 억	899597	N	N	30	N	N
95	20250109	110125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19140	-210	5	-1.09	133844260	6978	59.54	19320	19450	19060	25150	13550	19350	19180.89	5.56	-543	19556	19452	19316	19212	19076	19505	19265	185	5800	1000	13930	10	1	16176380	3096	3.40	0.27	12	0.04	5627.00	70799.00	29200	20240208	-34.45	18120	20240909	5.63	19960	-4.11	20250102	19060	0.42	20250109	29200	-34.45	20240208	18120	5.63	20240909	0.10	N	001940	1000	184 억	899597	N	N	30	N	N
96	20250109	100125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19180	-170	5	-0.88	107723950	5611	47.88	19320	19450	19110	25150	13550	19350	19198.71	5.56	-503	19556	19452	19316	19212	19076	19505	19265	185	5800	1000	13930	10	1	16176380	3103	3.41	0.27	12	0.03	5627.00	70799.00	29200	20240208	-34.32	18120	20240909	5.85	19960	-3.91	20250102	19090	0.47	20250106	29200	-34.32	20240208	18120	5.85	20240909	0.10	N	001940	1000	184 억	899597	N	N	30	N	N
97	20250109	090125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19320	-30	5	-0.16	231840	12	0.10	19320	19320	19320	25150	13550	19350	19320.00	5.56	0	19556	19452	19316	19212	19076	19505	19265	185	5800	1000	13930	10	1	16176380	3125	3.43	0.27	12	0.00	5627.00	70799.00	29200	20240208	-33.84	18120	20240909	6.62	19960	-3.21	20250102	19090	1.20	20250106	29200	-33.84	20240208	18120	6.62	20240909	0.10	N	001940	1000	184 억	899597	N	N	30	N	N
98	20250108	160124	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19350	100	2	0.52	226302810	11720	173.48	19250	19420	19180	25000	13480	19250	19309.11	5.54	3976	19370	19310	19240	19180	19110	19315	19185	185	5750	1000	13860	10	1	16176380	3130	3.44	0.27	12	0.07	5627.00	70799.00	29200	20240208	-33.73	18120	20240909	6.79	19960	-3.06	20250102	19090	1.36	20250106	29200	-33.73	20240208	18120	6.79	20240909	0.10	N	001940	1000	184 억	895592	N	N	30	N	N
99	20250108	150125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19360	110	2	0.57	219858330	11387	168.55	19250	19420	19180	25000	13480	19250	19307.84	5.54	3819	19370	19310	19240	19180	19110	19315	19185	185	5750	1000	13860	10	1	16176380	3132	3.44	0.27	12	0.07	5627.00	70799.00	29200	20240208	-33.70	18120	20240909	6.84	19960	-3.01	20250102	19090	1.41	20250106	29200	-33.70	20240208	18120	6.84	20240909	0.10	N	001940	1000	184 억	895592	N	N	12	N	N
100	20250108	140125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19380	130	2	0.68	202756690	10503	155.46	19250	19420	19180	25000	13480	19250	19304.65	5.54	3554	19370	19310	19240	19180	19110	19315	19185	185	5750	1000	13860	10	1	16176380	3135	3.44	0.27	12	0.06	5627.00	70799.00	29200	20240208	-33.63	18120	20240909	6.95	19960	-2.91	20250102	19090	1.52	20250106	29200	-33.63	20240208	18120	6.95	20240909	0.10	N	001940	1000	184 억	895592	N	N	12	N	N
101	20250108	130125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19300	50	2	0.26	164840800	8546	126.49	19250	19390	19180	25000	13480	19250	19288.65	5.54	2350	19370	19310	19240	19180	19110	19315	19185	185	5750	1000	13860	10	1	16176380	3122	3.43	0.27	12	0.05	5627.00	70799.00	29200	20240208	-33.90	18120	20240909	6.51	19960	-3.31	20250102	19090	1.10	20250106	29200	-33.90	20240208	18120	6.51	20240909	0.10	N	001940	1000	184 억	895592	N	N	12	N	N
102	20250108	120125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19240	-10	5	-0.05	128530190	6667	98.68	19250	19360	19180	25000	13480	19250	19278.56	5.54	1526	19370	19310	19240	19180	19110	19315	19185	185	5750	1000	13860	10	1	16176380	3112	3.42	0.27	12	0.04	5627.00	70799.00	29200	20240208	-34.11	18120	20240909	6.18	19960	-3.61	20250102	19090	0.79	20250106	29200	-34.11	20240208	18120	6.18	20240909	0.10	N	001940	1000	184 억	895592	N	N	12	N	N
103	20250108	110124	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19260	10	2	0.05	118743310	6159	91.16	19250	19360	19180	25000	13480	19250	19279.64	5.54	1276	19370	19310	19240	19180	19110	19315	19185	185	5750	1000	13860	10	1	16176380	3116	3.42	0.27	12	0.04	5627.00	70799.00	29200	20240208	-34.04	18120	20240909	6.29	19960	-3.51	20250102	19090	0.89	20250106	29200	-34.04	20240208	18120	6.29	20240909	0.10	N	001940	1000	184 억	895592	N	N	12	N	N
104	20250108	100124	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19260	10	2	0.05	49374150	2566	37.98	19250	19310	19180	25000	13480	19250	19241.68	5.54	130	19370	19310	19240	19180	19110	19315	19185	185	5750	1000	13860	10	1	16176380	3116	3.42	0.27	12	0.02	5627.00	70799.00	29200	20240208	-34.04	18120	20240909	6.29	19960	-3.51	20250102	19090	0.89	20250106	29200	-34.04	20240208	18120	6.29	20240909	0.10	N	001940	1000	184 억	895592	N	N	12	N	N
105	20250108	090126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19310	60	2	0.31	1809620	94	1.39	19250	19310	19250	25000	13480	19250	19251.28	5.54	14	19370	19310	19240	19180	19110	19315	19185	185	5750	1000	13860	10	1	16176380	3124	3.43	0.27	12	0.00	5627.00	70799.00	29200	20240208	-33.87	18120	20240909	6.57	19960	-3.26	20250102	19090	1.15	20250106	29200	-33.87	20240208	18120	6.57	20240909	0.10	N	001940	1000	184 억	895592	N	N	12	N	N
106	20250107	160125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19250	30	2	0.16	129783510	6753	117.04	19250	19300	19170	24950	13460	19220	19218.65	5.55	-2323	19440	19330	19210	19100	18980	19385	19155	185	5730	1000	13830	10	1	16176380	3114	3.42	0.27	12	0.04	5627.00	70799.00	29200	20240208	-34.08	18120	20240909	6.24	19960	-3.56	20250102	19090	0.84	20250106	29200	-34.08	20240208	18120	6.24	20240909	0.08	N	001940	1000	184 억	898010	N	N	12	N	N
107	20250107	150125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19190	-30	5	-0.16	115600030	6015	104.25	19250	19300	19170	24950	13460	19220	19218.63	5.55	-2025	19440	19330	19210	19100	18980	19385	19155	185	5730	1000	13830	10	1	16176380	3104	3.41	0.27	12	0.04	5627.00	70799.00	29200	20240208	-34.28	18120	20240909	5.91	19960	-3.86	20250102	19090	0.52	20250106	29200	-34.28	20240208	18120	5.91	20240909	0.08	N	001940	1000	184 억	898010	N	N	19	N	N
108	20250107	140124	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19190	-30	5	-0.16	109308850	5687	98.56	19250	19300	19180	24950	13460	19220	19220.83	5.55	-1855	19440	19330	19210	19100	18980	19385	19155	185	5730	1000	13830	10	1	16176380	3104	3.41	0.27	12	0.04	5627.00	70799.00	29200	20240208	-34.28	18120	20240909	5.91	19960	-3.86	20250102	19090	0.52	20250106	29200	-34.28	20240208	18120	5.91	20240909	0.08	N	001940	1000	184 억	898010	N	N	19	N	N
109	20250107	130124	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19260	40	2	0.21	96324590	5011	86.85	19250	19300	19180	24950	13460	19220	19222.63	5.55	-1391	19440	19330	19210	19100	18980	19385	19155	185	5730	1000	13830	10	1	16176380	3116	3.42	0.27	12	0.03	5627.00	70799.00	29200	20240208	-34.04	18120	20240909	6.29	19960	-3.51	20250102	19090	0.89	20250106	29200	-34.04	20240208	18120	6.29	20240909	0.08	N	001940	1000	184 억	898010	N	N	19	N	N
110	20250107	120125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19230	10	2	0.05	77064330	4009	69.48	19250	19290	19180	24950	13460	19220	19222.83	5.55	-805	19440	19330	19210	19100	18980	19385	19155	185	5730	1000	13830	10	1	16176380	3111	3.42	0.27	12	0.02	5627.00	70799.00	29200	20240208	-34.14	18120	20240909	6.13	19960	-3.66	20250102	19090	0.73	20250106	29200	-34.14	20240208	18120	6.13	20240909	0.08	N	001940	1000	184 억	898010	N	N	19	N	N
111	20250107	110124	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19230	10	2	0.05	68707040	3574	61.94	19250	19290	19180	24950	13460	19220	19224.13	5.55	-686	19440	19330	19210	19100	18980	19385	19155	185	5730	1000	13830	10	1	16176380	3111	3.42	0.27	12	0.02	5627.00	70799.00	29200	20240208	-34.14	18120	20240909	6.13	19960	-3.66	20250102	19090	0.73	20250106	29200	-34.14	20240208	18120	6.13	20240909	0.08	N	001940	1000	184 억	898010	N	N	19	N	N
112	20250107	100125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19250	30	2	0.16	12677330	659	11.42	19250	19290	19190	24950	13460	19220	19237.22	5.55	-326	19440	19330	19210	19100	18980	19385	19155	185	5730	1000	13830	10	1	16176380	3114	3.42	0.27	12	0.00	5627.00	70799.00	29200	20240208	-34.08	18120	20240909	6.24	19960	-3.56	20250102	19090	0.84	20250106	29200	-34.08	20240208	18120	6.24	20240909	0.08	N	001940	1000	184 억	898010	N	N	19	N	N
113	20250107	090124	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19220	0	3	0.00	653700	34	0.59	19250	19250	19220	24950	13460	19220	19226.47	5.55	0	19440	19330	19210	19100	18980	19385	19155	185	5730	1000	13830	10	1	16176380	3109	3.42	0.27	12	0.00	5627.00	70799.00	29200	20240208	-34.18	18120	20240909	6.07	19960	-3.71	20250102	19090	0.68	20250106	29200	-34.18	20240208	18120	6.07	20240909	0.08	N	001940	1000	184 억	898010	N	N	19	N	N
114	20250106	160124	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19220	60	2	0.31	110528240	5764	19.45	19160	19320	19090	24900	13420	19160	19175.60	5.55	68	20033	19596	19373	18936	18713	19485	18825	185	5740	1000	13790	10	1	16176380	3109	3.42	0.27	12	0.04	5627.00	70799.00	29200	20240208	-34.18	18120	20240909	6.07	19960	-3.71	20250102	19090	0.68	20250106	29200	-34.18	20240208	18120	6.07	20240909	0.08	N	001940	1000	184 억	897884	N	N	19	N	N
115	20250106	150124	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19240	80	2	0.42	108548310	5661	19.10	19160	19320	19090	24900	13420	19160	19174.76	5.55	123	20033	19596	19373	18936	18713	19485	18825	185	5740	1000	13790	10	1	16176380	3112	3.42	0.27	12	0.03	5627.00	70799.00	29200	20240208	-34.11	18120	20240909	6.18	19960	-3.61	20250102	19090	0.79	20250106	29200	-34.11	20240208	18120	6.18	20240909	0.08	N	001940	1000	184 억	897884	N	N	66	N	N
116	20250106	140123	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19210	50	2	0.26	93150400	4859	16.39	19160	19320	19090	24900	13420	19160	19170.69	5.55	-224	20033	19596	19373	18936	18713	19485	18825	185	5740	1000	13790	10	1	16176380	3107	3.41	0.27	12	0.03	5627.00	70799.00	29200	20240208	-34.21	18120	20240909	6.02	19960	-3.76	20250102	19090	0.63	20250106	29200	-34.21	20240208	18120	6.02	20240909	0.08	N	001940	1000	184 억	897884	N	N	66	N	N
117	20250106	130123	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19170	10	2	0.05	66854850	3489	11.77	19160	19320	19090	24900	13420	19160	19161.61	5.55	-175	20033	19596	19373	18936	18713	19485	18825	185	5740	1000	13790	10	1	16176380	3101	3.41	0.27	12	0.02	5627.00	70799.00	29200	20240208	-34.35	18120	20240909	5.79	19960	-3.96	20250102	19090	0.42	20250106	29200	-34.35	20240208	18120	5.79	20240909	0.08	N	001940	1000	184 억	897884	N	N	66	N	N
118	20250106	120123	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19180	20	2	0.10	41031110	2144	7.23	19160	19310	19090	24900	13420	19160	19137.64	5.55	-345	20033	19596	19373	18936	18713	19485	18825	185	5740	1000	13790	10	1	16176380	3103	3.41	0.27	12	0.01	5627.00	70799.00	29200	20240208	-34.32	18120	20240909	5.85	19960	-3.91	20250102	19090	0.47	20250106	29200	-34.32	20240208	18120	5.85	20240909	0.08	N	001940	1000	184 억	897884	N	N	66	N	N
119	20250106	110124	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19160	0	3	0.00	35272100	1844	6.22	19160	19280	19090	24900	13420	19160	19128.04	5.55	-383	20033	19596	19373	18936	18713	19485	18825	185	5740	1000	13790	10	1	16176380	3099	3.41	0.27	12	0.01	5627.00	70799.00	29200	20240208	-34.38	18120	20240909	5.74	19960	-4.01	20250102	19090	0.37	20250106	29200	-34.38	20240208	18120	5.74	20240909	0.08	N	001940	1000	184 억	897884	N	N	66	N	N
120	20250106	100123	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19120	-40	5	-0.21	27364920	1431	4.83	19160	19280	19090	24900	13420	19160	19122.94	5.55	-358	20033	19596	19373	18936	18713	19485	18825	185	5740	1000	13790	10	1	16176380	3093	3.40	0.27	12	0.01	5627.00	70799.00	29200	20240208	-34.52	18120	20240909	5.52	19960	-4.21	20250102	19090	0.16	20250106	29200	-34.52	20240208	18120	5.52	20240909	0.08	N	001940	1000	184 억	897884	N	N	66	N	N
121	20250106	090123	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19160	0	3	0.00	8602840	449	1.51	19160	19160	19160	24900	13420	19160	19160.00	5.55	46	20033	19596	19373	18936	18713	19485	18825	185	5740	1000	13790	10	1	16176380	3099	3.41	0.27	12	0.00	5627.00	70799.00	29200	20240208	-34.38	18120	20240909	5.74	19960	-4.01	20250102	19150	0.05	20250103	29200	-34.38	20240208	18120	5.74	20240909	0.08	N	001940	1000	184 억	897884	N	N	66	N	N
122	20250103	160124	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19160	-600	5	-3.04	571831190	29636	252.24	19700	19810	19150	25650	13840	19760	19295.20	5.69	-22748	20120	19940	19780	19600	19440	19860	19520	185	5890	1000	14220	10	1	16176380	3099	3.41	0.27	12	0.18	5627.00	70799.00	29200	20240208	-34.38	18120	20240909	5.74	19960	-4.01	20250102	19150	0.05	20250103	29200	-34.38	20240208	18120	5.74	20240909	0.08	N	001940	1000	184 억	920871	N	N	66	N	N
123	20250103	150123	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19170	-590	5	-2.99	569013960	29489	250.99	19700	19810	19150	25650	13840	19760	19295.80	5.69	-22671	20120	19940	19780	19600	19440	19860	19520	185	5890	1000	14220	10	1	16176380	3101	3.41	0.27	12	0.18	5627.00	70799.00	29200	20240208	-34.35	18120	20240909	5.79	19960	-3.96	20250102	19150	0.10	20250103	29200	-34.35	20240208	18120	5.79	20240909	0.08	N	001940	1000	184 억	920871	N	N	1	N	N
124	20250103	140123	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19170	-590	5	-2.99	546432680	28311	240.97	19700	19810	19150	25650	13840	19760	19301.07	5.69	-21622	20120	19940	19780	19600	19440	19860	19520	185	5890	1000	14220	10	1	16176380	3101	3.41	0.27	12	0.18	5627.00	70799.00	29200	20240208	-34.35	18120	20240909	5.79	19960	-3.96	20250102	19150	0.10	20250103	29200	-34.35	20240208	18120	5.79	20240909	0.08	N	001940	1000	184 억	920871	N	N	1	N	N
125	20250103	130123	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19150	-610	5	-3.09	495376620	25647	218.29	19700	19810	19150	25650	13840	19760	19315.19	5.69	-19662	20120	19940	19780	19600	19440	19860	19520	185	5890	1000	14220	10	1	16176380	3098	3.40	0.27	12	0.16	5627.00	70799.00	29200	20240208	-34.42	18120	20240909	5.68	19960	-4.06	20250102	19150	0.00	20250103	29200	-34.42	20240208	18120	5.68	20240909	0.08	N	001940	1000	184 억	920871	N	N	1	N	N
126	20250103	120123	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19160	-600	5	-3.04	430195980	22246	189.34	19700	19810	19160	25650	13840	19760	19338.13	5.69	-16484	20120	19940	19780	19600	19440	19860	19520	185	5890	1000	14220	10	1	16176380	3099	3.41	0.27	12	0.14	5627.00	70799.00	29200	20240208	-34.38	18120	20240909	5.74	19960	-4.01	20250102	19160	0.00	20250103	29200	-34.38	20240208	18120	5.74	20240909	0.08	N	001940	1000	184 억	920871	N	N	1	N	N
127	20250103	110123	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19240	-520	5	-2.63	343816220	17744	151.03	19700	19810	19220	25650	13840	19760	19376.48	5.69	-12473	20120	19940	19780	19600	19440	19860	19520	185	5890	1000	14220	10	1	16176380	3112	3.42	0.27	12	0.11	5627.00	70799.00	29200	20240208	-34.11	18120	20240909	6.18	19960	-3.61	20250102	19220	0.10	20250103	29200	-34.11	20240208	18120	6.18	20240909	0.08	N	001940	1000	184 억	920871	N	N	1	N	N
128	20250103	100123	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19360	-400	5	-2.02	152754790	7834	66.68	19700	19810	19350	25650	13840	19760	19498.95	5.69	-5850	20120	19940	19780	19600	19440	19860	19520	185	5890	1000	14220	10	1	16176380	3132	3.44	0.27	12	0.05	5627.00	70799.00	29200	20240208	-33.70	18120	20240909	6.84	19960	-3.01	20250102	19350	0.05	20250103	29200	-33.70	20240208	18120	6.84	20240909	0.08	N	001940	1000	184 억	920871	N	N	1	N	N
129	20250103	090123	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19700	-60	5	-0.30	78800	4	0.03	19700	19700	19700	25650	13840	19760	19700.00	5.69	1	20120	19940	19780	19600	19440	19860	19520	185	5890	1000	14220	10	1	16176380	3187	3.50	0.28	12	0.00	5627.00	70799.00	29200	20240208	-32.53	18120	20240909	8.72	19960	-1.30	20250102	19620	0.41	20250102	29200	-32.53	20240208	18120	8.72	20240909	0.08	N	001940	1000	184 억	920871	N	N	1	N	N
130	20250102	160123	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19760	-200	5	-1.00	231849120	11749	53.78	19960	19960	19620	25900	13980	19960	19733.52	5.71	-2171	20973	20466	20093	19586	19213	20280	19400	185	5940	1000	14370	10	1	16176380	3196	3.51	0.28	12	0.07	5627.00	70799.00	29200	20240208	-32.33	18120	20240909	9.05	19960	-1.00	20250102	19620	0.71	20250102	29200	-32.33	20240208	18120	9.05	20240909	0.08	N	001940	1000	184 억	923630	N	N	1	N	N
131	20250102	150124	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19800	-160	5	-0.80	215959610	10944	50.09	19960	19960	19620	25900	13980	19960	19733.15	5.71	-1873	20973	20466	20093	19586	19213	20280	19400	185	5940	1000	14370	10	1	16176380	3203	3.52	0.28	12	0.07	5627.00	70799.00	29200	20240208	-32.19	18120	20240909	9.27	19960	-0.80	20250102	19620	0.92	20250102	29200	-32.19	20240208	18120	9.27	20240909	0.08	N	001940	1000	184 억	923630	N	N	0	N	N
132	20250102	140122	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19690	-270	5	-1.35	154214070	7822	35.80	19960	19960	19620	25900	13980	19960	19715.43	5.71	-1232	20973	20466	20093	19586	19213	20280	19400	185	5940	1000	14370	10	1	16176380	3185	3.50	0.28	12	0.05	5627.00	70799.00	29200	20240208	-32.57	18120	20240909	8.66	19960	-1.35	20250102	19620	0.36	20250102	29200	-32.57	20240208	18120	8.66	20240909	0.08	N	001940	1000	184 억	923630	N	N	0	N	N
133	20250102	130123	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19710	-250	5	-1.25	105861040	5364	24.55	19960	19960	19620	25900	13980	19960	19735.47	5.71	-598	20973	20466	20093	19586	19213	20280	19400	185	5940	1000	14370	10	1	16176380	3188	3.50	0.28	12	0.03	5627.00	70799.00	29200	20240208	-32.50	18120	20240909	8.77	19960	-1.25	20250102	19620	0.46	20250102	29200	-32.50	20240208	18120	8.77	20240909	0.08	N	001940	1000	184 억	923630	N	N	0	N	N
134	20250102	120123	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19670	-290	5	-1.45	96261680	4877	22.32	19960	19960	19620	25900	13980	19960	19737.89	5.71	-447	20973	20466	20093	19586	19213	20280	19400	185	5940	1000	14370	10	1	16176380	3182	3.50	0.28	12	0.03	5627.00	70799.00	29200	20240208	-32.64	18120	20240909	8.55	19960	-1.45	20250102	19620	0.25	20250102	29200	-32.64	20240208	18120	8.55	20240909	0.08	N	001940	1000	184 억	923630	N	N	0	N	N
135	20250102	110121	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19880	-80	5	-0.40	19922980	1004	4.60	19960	19960	19770	25900	13980	19960	19843.61	5.71	-208	20973	20466	20093	19586	19213	20280	19400	185	5940	1000	14370	10	1	16176380	3216	3.53	0.28	12	0.01	5627.00	70799.00	29200	20240208	-31.92	18120	20240909	9.71	19960	-0.40	20250102	19770	0.56	20250102	29200	-31.92	20240208	18120	9.71	20240909	0.08	N	001940	1000	184 억	923630	N	N	0	N	N
136	20250102	100123	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19960	0	3	0.00	658680	33	0.15	19960	19960	19960	25900	13980	19960	19960.00	5.71	-3	20973	20466	20093	19586	19213	20280	19400	185	5940	1000	14370	10	1	16176380	3229	3.55	0.28	12	0.00	5627.00	70799.00	29200	20240208	-31.64	18120	20240909	10.15	19960	0.00	20250102	19960	0.00	20250102	29200	-31.64	20240208	18120	10.15	20240909	0.08	N	001940	1000	184 억	923630	N	N	0	N	N
137	20250102	090123	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19960	0	3	0.00	0	0	0.00	0	0	0	25900	13980	19960	0.00	5.71	0	20973	20466	20093	19586	19213	20280	19400	185	5940	1000	14370	10	1	16176380	3229	3.55	0.28	12	0.00	5627.00	70799.00	29200	20240208	-31.64	18120	20240909	10.15	0	0.00	0	0	0.00	0	29200	-31.64	20240208	18120	10.15	20240909	0.08	N	001940	1000	184 억	923630	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History