KissMeData/002240/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160131	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18040	-30	5	-0.17	176718590	9842	54.74	18070	18150	17880	23450	12650	18070	17955.56	5.88	0	-1148	18343	18206	18033	17896	17723	18120	17810	270	5380	1000	11920	10	1	27000000	4871	6.82	0.29	12	0.04	2646.00	62129.00	33017	20240214	-45.36	16068	20241209	12.27	18580	-2.91	20250109	17660	2.15	20250102	35650	-49.40	20240214	17350	3.98	20241209	0.23	N	002240	1000	270 억	1587801	N	N	58	N	N
3	20250124	150131	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18000	-70	5	-0.39	154456310	8607	47.87	18070	18150	17880	23450	12650	18070	17945.43	5.88	0	-857	18343	18206	18033	17896	17723	18120	17810	270	5380	1000	11920	10	1	27000000	4860	6.80	0.29	12	0.03	2646.00	62129.00	33017	20240214	-45.48	16068	20241209	12.02	18580	-3.12	20250109	17660	1.93	20250102	35650	-49.51	20240214	17350	3.75	20241209	0.23	N	002240	1000	270 억	1587801	N	N	0	N	N
4	20250124	140132	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18040	-30	5	-0.17	141550690	7890	43.88	18070	18150	17880	23450	12650	18070	17940.52	5.88	0	-600	18343	18206	18033	17896	17723	18120	17810	270	5380	1000	11920	10	1	27000000	4871	6.82	0.29	12	0.03	2646.00	62129.00	33017	20240214	-45.36	16068	20241209	12.27	18580	-2.91	20250109	17660	2.15	20250102	35650	-49.40	20240214	17350	3.98	20241209	0.23	N	002240	1000	270 억	1587801	N	N	0	N	N
5	20250124	130132	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17940	-130	5	-0.72	115450910	6437	35.80	18070	18150	17880	23450	12650	18070	17935.51	5.88	0	-344	18343	18206	18033	17896	17723	18120	17810	270	5380	1000	11920	10	1	27000000	4844	6.78	0.29	12	0.02	2646.00	62129.00	33017	20240214	-45.66	16068	20241209	11.65	18580	-3.44	20250109	17660	1.59	20250102	35650	-49.68	20240214	17350	3.40	20241209	0.23	N	002240	1000	270 억	1587801	N	N	0	N	N
6	20250124	120131	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17950	-120	5	-0.66	100985920	5631	31.32	18070	18150	17880	23450	12650	18070	17933.92	5.88	0	11	18343	18206	18033	17896	17723	18120	17810	270	5380	1000	11920	10	1	27000000	4847	6.78	0.29	12	0.02	2646.00	62129.00	33017	20240214	-45.63	16068	20241209	11.71	18580	-3.39	20250109	17660	1.64	20250102	35650	-49.65	20240214	17350	3.46	20241209	0.23	N	002240	1000	270 억	1587801	N	N	0	N	N
7	20250124	110132	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17940	-130	5	-0.72	64312720	3585	19.94	18070	18150	17880	23450	12650	18070	17939.39	5.88	0	-6	18343	18206	18033	17896	17723	18120	17810	270	5380	1000	11920	10	1	27000000	4844	6.78	0.29	12	0.01	2646.00	62129.00	33017	20240214	-45.66	16068	20241209	11.65	18580	-3.44	20250109	17660	1.59	20250102	35650	-49.68	20240214	17350	3.40	20241209	0.23	N	002240	1000	270 억	1587801	N	N	0	N	N
8	20250124	100131	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17920	-150	5	-0.83	24524010	1369	7.61	18070	18150	17880	23450	12650	18070	17913.81	5.88	0	14	18343	18206	18033	17896	17723	18120	17810	270	5380	1000	11920	10	1	27000000	4838	6.77	0.29	12	0.01	2646.00	62129.00	33017	20240214	-45.72	16068	20241209	11.53	18580	-3.55	20250109	17660	1.47	20250102	35650	-49.73	20240214	17350	3.29	20241209	0.23	N	002240	1000	270 억	1587801	N	N	0	N	N
9	20250124	090132	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18150	80	2	0.44	162800	9	0.05	18070	18150	18070	23450	12650	18070	18088.89	5.88	0	0	18343	18206	18033	17896	17723	18120	17810	270	5380	1000	11920	10	1	27000000	4901	6.86	0.29	12	0.00	2646.00	62129.00	33017	20240214	-45.03	16068	20241209	12.96	18580	-2.31	20250109	17660	2.77	20250102	35650	-49.09	20240214	17350	4.61	20241209	0.23	N	002240	1000	270 억	1587801	N	N	0	N	N
10	20250123	160132	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18070	-110	5	-0.61	323391270	17979	46.80	18110	18170	17860	23600	12730	18180	17987.17	5.90	0	-5814	18766	18472	18106	17812	17446	18620	17960	270	5420	1000	11990	10	1	27000000	4879	6.83	0.29	12	0.07	2646.00	62129.00	33017	20240214	-45.27	16068	20241209	12.46	18580	-2.74	20250109	17660	2.32	20250102	35650	-49.31	20240214	17350	4.15	20241209	0.23	N	002240	1000	270 억	1593488	N	N	0	N	N
11	20250123	150130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17900	-280	5	-1.54	286421390	15930	41.46	18110	18170	17860	23600	12730	18180	17980.00	5.90	0	-5219	18766	18472	18106	17812	17446	18620	17960	270	5420	1000	11990	10	1	27000000	4833	6.76	0.29	12	0.06	2646.00	62129.00	33017	20240214	-45.79	16068	20241209	11.40	18580	-3.66	20250109	17660	1.36	20250102	35650	-49.79	20240214	17350	3.17	20241209	0.23	N	002240	1000	270 억	1593488	N	N	0	N	N
12	20250123	140131	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17920	-260	5	-1.43	242326530	13473	35.07	18110	18170	17860	23600	12730	18180	17986.09	5.90	0	-4674	18766	18472	18106	17812	17446	18620	17960	270	5420	1000	11990	10	1	27000000	4838	6.77	0.29	12	0.05	2646.00	62129.00	33017	20240214	-45.72	16068	20241209	11.53	18580	-3.55	20250109	17660	1.47	20250102	35650	-49.73	20240214	17350	3.29	20241209	0.23	N	002240	1000	270 억	1593488	N	N	0	N	N
13	20250123	130131	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17890	-290	5	-1.60	235770060	13107	34.12	18110	18170	17860	23600	12730	18180	17988.10	5.90	0	-4707	18766	18472	18106	17812	17446	18620	17960	270	5420	1000	11990	10	1	27000000	4830	6.76	0.29	12	0.05	2646.00	62129.00	33017	20240214	-45.82	16068	20241209	11.34	18580	-3.71	20250109	17660	1.30	20250102	35650	-49.82	20240214	17350	3.11	20241209	0.23	N	002240	1000	270 억	1593488	N	N	0	N	N
14	20250123	120131	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17950	-230	5	-1.27	201521500	11196	29.14	18110	18170	17860	23600	12730	18180	17999.42	5.90	0	-4591	18766	18472	18106	17812	17446	18620	17960	270	5420	1000	11990	10	1	27000000	4847	6.78	0.29	12	0.04	2646.00	62129.00	33017	20240214	-45.63	16068	20241209	11.71	18580	-3.39	20250109	17660	1.64	20250102	35650	-49.65	20240214	17350	3.46	20241209	0.23	N	002240	1000	270 억	1593488	N	N	0	N	N
15	20250123	110132	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17950	-230	5	-1.27	165134690	9172	23.87	18110	18170	17860	23600	12730	18180	18004.22	5.90	0	-3882	18766	18472	18106	17812	17446	18620	17960	270	5420	1000	11990	10	1	27000000	4847	6.78	0.29	12	0.03	2646.00	62129.00	33017	20240214	-45.63	16068	20241209	11.71	18580	-3.39	20250109	17660	1.64	20250102	35650	-49.65	20240214	17350	3.46	20241209	0.23	N	002240	1000	270 억	1593488	N	N	0	N	N
16	20250123	100131	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18130	-50	5	-0.28	83055310	4618	12.02	18110	18170	17860	23600	12730	18180	17985.13	5.90	0	-1795	18766	18472	18106	17812	17446	18620	17960	270	5420	1000	11990	10	1	27000000	4895	6.85	0.29	12	0.02	2646.00	62129.00	33017	20240214	-45.09	16068	20241209	12.83	18580	-2.42	20250109	17660	2.66	20250102	35650	-49.14	20240214	17350	4.50	20241209	0.23	N	002240	1000	270 억	1593488	N	N	0	N	N
17	20250123	090131	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18170	-10	5	-0.06	615100	34	0.09	18110	18170	18040	23600	12730	18180	18091.18	5.90	0	-19	18766	18472	18106	17812	17446	18620	17960	270	5420	1000	11990	10	1	27000000	4906	6.87	0.29	12	0.00	2646.00	62129.00	33017	20240214	-44.97	16068	20241209	13.08	18580	-2.21	20250109	17660	2.89	20250102	35650	-49.03	20240214	17350	4.73	20241209	0.23	N	002240	1000	270 억	1593488	N	N	0	N	N
18	20250122	160131	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18180	-200	5	-1.09	689820550	38349	352.70	18000	18400	17740	23850	12870	18380	17987.88	5.94	126754	-10884	18700	18540	18290	18130	17880	18620	18210	270	5470	1000	12130	10	1	27000000	4909	6.87	0.29	12	0.14	2646.00	62129.00	33017	20240214	-44.94	16068	20241209	13.14	18580	-2.15	20250109	17660	2.94	20250102	35650	-49.00	20240214	17350	4.78	20241209	0.24	N	002240	1000	270 억	1603902	N	N	6	N	N
19	20250122	150131	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18330	-50	5	-0.27	645680380	35929	330.44	18000	18400	17740	23850	12870	18380	17971.01	5.94	126754	-10130	18700	18540	18290	18130	17880	18620	18210	270	5470	1000	12130	10	1	27000000	4949	6.93	0.30	12	0.13	2646.00	62129.00	33017	20240214	-44.48	16068	20241209	14.08	18580	-1.35	20250109	17660	3.79	20250102	35650	-48.58	20240214	17350	5.65	20241209	0.24	N	002240	1000	270 억	1603902	N	N	6	N	N
20	20250122	140130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17870	-510	5	-2.77	427348760	23860	219.44	18000	18200	17740	23850	12870	18380	17910.68	5.94	126754	-8099	18700	18540	18290	18130	17880	18620	18210	270	5470	1000	12130	10	1	27000000	4825	6.75	0.29	12	0.09	2646.00	62129.00	33017	20240214	-45.88	16068	20241209	11.21	18580	-3.82	20250109	17660	1.19	20250102	35650	-49.87	20240214	17350	3.00	20241209	0.24	N	002240	1000	270 억	1603902	N	N	6	N	N
21	20250122	130131	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17850	-530	5	-2.88	405199960	22620	208.04	18000	18200	17740	23850	12870	18380	17913.35	5.94	126754	-8023	18700	18540	18290	18130	17880	18620	18210	270	5470	1000	12130	10	1	27000000	4820	6.75	0.29	12	0.08	2646.00	62129.00	33017	20240214	-45.94	16068	20241209	11.09	18580	-3.93	20250109	17660	1.08	20250102	35650	-49.93	20240214	17350	2.88	20241209	0.24	N	002240	1000	270 억	1603902	N	N	6	N	N
22	20250122	120130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17870	-510	5	-2.77	377481420	21068	193.76	18000	18200	17740	23850	12870	18380	17917.29	5.94	126754	-8072	18700	18540	18290	18130	17880	18620	18210	270	5470	1000	12130	10	1	27000000	4825	6.75	0.29	12	0.08	2646.00	62129.00	33017	20240214	-45.88	16068	20241209	11.21	18580	-3.82	20250109	17660	1.19	20250102	35650	-49.87	20240214	17350	3.00	20241209	0.24	N	002240	1000	270 억	1603902	N	N	6	N	N
23	20250122	110130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18020	-360	5	-1.96	338853680	18911	173.93	18000	18200	17740	23850	12870	18380	17918.34	5.94	126754	-7448	18700	18540	18290	18130	17880	18620	18210	270	5470	1000	12130	10	1	27000000	4865	6.81	0.29	12	0.07	2646.00	62129.00	33017	20240214	-45.42	16068	20241209	12.15	18580	-3.01	20250109	17660	2.04	20250102	35650	-49.45	20240214	17350	3.86	20241209	0.24	N	002240	1000	270 억	1603902	N	N	6	N	N
24	20250122	100131	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18090	-290	5	-1.58	266273330	14899	137.03	18000	18180	17740	23850	12870	18380	17871.89	5.94	126754	-6959	18700	18540	18290	18130	17880	18620	18210	270	5470	1000	12130	10	1	27000000	4884	6.84	0.29	12	0.06	2646.00	62129.00	33017	20240214	-45.21	16068	20241209	12.58	18580	-2.64	20250109	17660	2.43	20250102	35650	-49.26	20240214	17350	4.27	20241209	0.24	N	002240	1000	270 억	1603902	N	N	6	N	N
25	20250122	090131	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18020	-360	5	-1.96	6878360	382	3.51	18000	18020	18000	23850	12870	18380	18006.18	5.94	126754	90	18700	18540	18290	18130	17880	18620	18210	270	5470	1000	12130	10	1	27000000	4865	6.81	0.29	12	0.00	2646.00	62129.00	33017	20240214	-45.42	16068	20241209	12.15	18580	-3.01	20250109	17660	2.04	20250102	35650	-49.45	20240214	17350	3.86	20241209	0.24	N	002240	1000	270 억	1603902	N	N	6	N	N
26	20250121	160131	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18380	180	2	0.99	197377020	10846	277.32	18200	18450	18040	23650	12740	18200	18198.14	5.92	0	-2137	18320	18260	18220	18160	18120	18250	18150	250	5450	1000	12010	10	1	25000000	4595	6.95	0.30	12	0.04	2646.00	62129.00	33017	20240214	-44.33	16068	20241209	14.39	18580	-1.08	20250109	17660	4.08	20250102	35650	-48.44	20240214	17350	5.94	20241209	0.25	N	002240	1000	250 억	1479081	N	N	6	N	N
27	20250121	150131	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18180	-20	5	-0.11	112999410	6239	159.52	18200	18280	18040	23650	12740	18200	18111.78	5.92	0	-1571	18320	18260	18220	18160	18120	18250	18150	250	5450	1000	12010	10	1	25000000	4545	6.87	0.29	12	0.02	2646.00	62129.00	33017	20240214	-44.94	16068	20241209	13.14	18580	-2.15	20250109	17660	2.94	20250102	35650	-49.00	20240214	17350	4.78	20241209	0.25	N	002240	1000	250 억	1479081	N	N	112	N	N
28	20250121	140131	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18040	-160	5	-0.88	71834360	3968	101.46	18200	18280	18040	23650	12740	18200	18103.42	5.92	0	-829	18320	18260	18220	18160	18120	18250	18150	250	5450	1000	12010	10	1	25000000	4510	6.82	0.29	12	0.02	2646.00	62129.00	33017	20240214	-45.36	16068	20241209	12.27	18580	-2.91	20250109	17660	2.15	20250102	35650	-49.40	20240214	17350	3.98	20241209	0.25	N	002240	1000	250 억	1479081	N	N	112	N	N
29	20250121	130130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18090	-110	5	-0.60	65221890	3602	92.10	18200	18280	18050	23650	12740	18200	18107.13	5.92	0	-727	18320	18260	18220	18160	18120	18250	18150	250	5450	1000	12010	10	1	25000000	4523	6.84	0.29	12	0.01	2646.00	62129.00	33017	20240214	-45.21	16068	20241209	12.58	18580	-2.64	20250109	17660	2.43	20250102	35650	-49.26	20240214	17350	4.27	20241209	0.25	N	002240	1000	250 억	1479081	N	N	112	N	N
30	20250121	120130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18060	-140	5	-0.77	54730050	3021	77.24	18200	18280	18060	23650	12740	18200	18116.53	5.92	0	-806	18320	18260	18220	18160	18120	18250	18150	250	5450	1000	12010	10	1	25000000	4515	6.83	0.29	12	0.01	2646.00	62129.00	33017	20240214	-45.30	16068	20241209	12.40	18580	-2.80	20250109	17660	2.27	20250102	35650	-49.34	20240214	17350	4.09	20241209	0.25	N	002240	1000	250 억	1479081	N	N	112	N	N
31	20250121	110128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18070	-130	5	-0.71	52362030	2890	73.89	18200	18280	18060	23650	12740	18200	18118.35	5.92	0	-779	18320	18260	18220	18160	18120	18250	18150	250	5450	1000	12010	10	1	25000000	4518	6.83	0.29	12	0.01	2646.00	62129.00	33017	20240214	-45.27	16068	20241209	12.46	18580	-2.74	20250109	17660	2.32	20250102	35650	-49.31	20240214	17350	4.15	20241209	0.25	N	002240	1000	250 억	1479081	N	N	112	N	N
32	20250121	100127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18130	-70	5	-0.38	35248700	1944	49.71	18200	18280	18100	23650	12740	18200	18132.05	5.92	0	-697	18320	18260	18220	18160	18120	18250	18150	250	5450	1000	12010	10	1	25000000	4533	6.85	0.29	12	0.01	2646.00	62129.00	33017	20240214	-45.09	16068	20241209	12.83	18580	-2.42	20250109	17660	2.66	20250102	35650	-49.14	20240214	17350	4.50	20241209	0.25	N	002240	1000	250 억	1479081	N	N	112	N	N
33	20250121	090131	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18280	80	2	0.44	254880	14	0.36	18200	18280	18200	23650	12740	18200	18205.71	5.92	0	-2	18320	18260	18220	18160	18120	18250	18150	250	5450	1000	12010	10	1	25000000	4570	6.91	0.29	12	0.00	2646.00	62129.00	33017	20240214	-44.63	16068	20241209	13.77	18580	-1.61	20250109	17660	3.51	20250102	35650	-48.72	20240214	17350	5.36	20241209	0.25	N	002240	1000	250 억	1479081	N	N	112	N	N
34	20250120	160130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18200	-80	5	-0.44	71276510	3910	80.07	18200	18280	18180	23750	12800	18280	18229.29	5.92	0	-1152	18633	18456	18323	18146	18013	18545	18235	250	5470	1000	12060	10	1	25000000	4550	6.88	0.29	12	0.02	2646.00	62129.00	33017	20240214	-44.88	16068	20241209	13.27	18580	-2.05	20250109	17660	3.06	20250102	35650	-48.95	20240214	17350	4.90	20241209	0.25	N	002240	1000	250 억	1479463	N	N	112	N	N
35	20250120	150131	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18220	-60	5	-0.33	64721890	3550	72.70	18200	18280	18180	23750	12800	18280	18231.52	5.92	0	-987	18633	18456	18323	18146	18013	18545	18235	250	5470	1000	12060	10	1	25000000	4555	6.89	0.29	12	0.01	2646.00	62129.00	33017	20240214	-44.82	16068	20241209	13.39	18580	-1.94	20250109	17660	3.17	20250102	35650	-48.89	20240214	17350	5.01	20241209	0.25	N	002240	1000	250 억	1479463	N	N	5	N	N
36	20250120	140130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18220	-60	5	-0.33	58707740	3220	65.94	18200	18280	18180	23750	12800	18280	18232.22	5.92	0	-893	18633	18456	18323	18146	18013	18545	18235	250	5470	1000	12060	10	1	25000000	4555	6.89	0.29	12	0.01	2646.00	62129.00	33017	20240214	-44.82	16068	20241209	13.39	18580	-1.94	20250109	17660	3.17	20250102	35650	-48.89	20240214	17350	5.01	20241209	0.25	N	002240	1000	250 억	1479463	N	N	5	N	N
37	20250120	130130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18180	-100	5	-0.55	56228200	3084	63.16	18200	18280	18180	23750	12800	18280	18232.23	5.92	0	-827	18633	18456	18323	18146	18013	18545	18235	250	5470	1000	12060	10	1	25000000	4545	6.87	0.29	12	0.01	2646.00	62129.00	33017	20240214	-44.94	16068	20241209	13.14	18580	-2.15	20250109	17660	2.94	20250102	35650	-49.00	20240214	17350	4.78	20241209	0.25	N	002240	1000	250 억	1479463	N	N	5	N	N
38	20250120	120130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18180	-100	5	-0.55	48280310	2647	54.21	18200	18280	18180	23750	12800	18280	18239.63	5.92	0	-790	18633	18456	18323	18146	18013	18545	18235	250	5470	1000	12060	10	1	25000000	4545	6.87	0.29	12	0.01	2646.00	62129.00	33017	20240214	-44.94	16068	20241209	13.14	18580	-2.15	20250109	17660	2.94	20250102	35650	-49.00	20240214	17350	4.78	20241209	0.25	N	002240	1000	250 억	1479463	N	N	5	N	N
39	20250120	110130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18260	-20	5	-0.11	39112080	2143	43.89	18200	18280	18180	23750	12800	18280	18251.09	5.92	0	-698	18633	18456	18323	18146	18013	18545	18235	250	5470	1000	12060	10	1	25000000	4565	6.90	0.29	12	0.01	2646.00	62129.00	33017	20240214	-44.70	16068	20241209	13.64	18580	-1.72	20250109	17660	3.40	20250102	35650	-48.78	20240214	17350	5.24	20241209	0.25	N	002240	1000	250 억	1479463	N	N	5	N	N
40	20250120	100130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18280	0	3	0.00	27882190	1528	31.29	18200	18280	18180	23750	12800	18280	18247.51	5.92	0	-401	18633	18456	18323	18146	18013	18545	18235	250	5470	1000	12060	10	1	25000000	4570	6.91	0.29	12	0.01	2646.00	62129.00	33017	20240214	-44.63	16068	20241209	13.77	18580	-1.61	20250109	17660	3.51	20250102	35650	-48.72	20240214	17350	5.36	20241209	0.25	N	002240	1000	250 억	1479463	N	N	5	N	N
41	20250120	090130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18270	-10	5	-0.05	2443440	134	2.74	18200	18280	18200	23750	12800	18280	18234.63	5.92	0	-37	18633	18456	18323	18146	18013	18545	18235	250	5470	1000	12060	10	1	25000000	4568	6.90	0.29	12	0.00	2646.00	62129.00	33017	20240214	-44.66	16068	20241209	13.70	18580	-1.67	20250109	17660	3.45	20250102	35650	-48.75	20240214	17350	5.30	20241209	0.25	N	002240	1000	250 억	1479463	N	N	5	N	N
42	20250117	160130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18280	10	2	0.05	89121150	4877	87.91	18270	18500	18190	23750	12790	18270	18273.76	5.92	0	1754	18550	18410	18340	18200	18130	18375	18165	250	5480	1000	12050	10	1	25000000	4570	6.91	0.29	12	0.02	2646.00	62129.00	33017	20240214	-44.63	16068	20241209	13.77	18580	-1.61	20250109	17660	3.51	20250102	35650	-48.72	20240214	17350	5.36	20241209	0.25	N	002240	1000	250 억	1479858	N	N	5	N	N
43	20250117	150130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18290	20	2	0.11	85720850	4691	84.55	18270	18500	18190	23750	12790	18270	18273.47	5.92	0	1701	18550	18410	18340	18200	18130	18375	18165	250	5480	1000	12050	10	1	25000000	4573	6.91	0.29	12	0.02	2646.00	62129.00	33017	20240214	-44.60	16068	20241209	13.83	18580	-1.56	20250109	17660	3.57	20250102	35650	-48.70	20240214	17350	5.42	20241209	0.25	N	002240	1000	250 억	1479858	N	N	31	N	N
44	20250117	140130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18250	-20	5	-0.11	79623730	4357	78.53	18270	18500	18190	23750	12790	18270	18274.90	5.92	0	1652	18550	18410	18340	18200	18130	18375	18165	250	5480	1000	12050	10	1	25000000	4563	6.90	0.29	12	0.02	2646.00	62129.00	33017	20240214	-44.73	16068	20241209	13.58	18580	-1.78	20250109	17660	3.34	20250102	35650	-48.81	20240214	17350	5.19	20241209	0.25	N	002240	1000	250 억	1479858	N	N	31	N	N
45	20250117	130130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18280	10	2	0.05	78509460	4296	77.43	18270	18500	18190	23750	12790	18270	18275.01	5.92	0	1628	18550	18410	18340	18200	18130	18375	18165	250	5480	1000	12050	10	1	25000000	4570	6.91	0.29	12	0.02	2646.00	62129.00	33017	20240214	-44.63	16068	20241209	13.77	18580	-1.61	20250109	17660	3.51	20250102	35650	-48.72	20240214	17350	5.36	20241209	0.25	N	002240	1000	250 억	1479858	N	N	31	N	N
46	20250117	120130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18290	20	2	0.11	36166870	1970	35.51	18270	18500	18270	23750	12790	18270	18358.82	5.92	0	32	18550	18410	18340	18200	18130	18375	18165	250	5480	1000	12050	10	1	25000000	4573	6.91	0.29	12	0.01	2646.00	62129.00	33017	20240214	-44.60	16068	20241209	13.83	18580	-1.56	20250109	17660	3.57	20250102	35650	-48.70	20240214	17350	5.42	20241209	0.25	N	002240	1000	250 억	1479858	N	N	31	N	N
47	20250117	110130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18370	100	2	0.55	30113260	1639	29.54	18270	18500	18270	23750	12790	18270	18372.95	5.92	0	-14	18550	18410	18340	18200	18130	18375	18165	250	5480	1000	12050	10	1	25000000	4593	6.94	0.30	12	0.01	2646.00	62129.00	33017	20240214	-44.36	16068	20241209	14.33	18580	-1.13	20250109	17660	4.02	20250102	35650	-48.47	20240214	17350	5.88	20241209	0.25	N	002240	1000	250 억	1479858	N	N	31	N	N
48	20250117	100130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18430	160	2	0.88	21123770	1149	20.71	18270	18500	18270	23750	12790	18270	18384.48	5.92	0	-7	18550	18410	18340	18200	18130	18375	18165	250	5480	1000	12050	10	1	25000000	4608	6.97	0.30	12	0.00	2646.00	62129.00	33017	20240214	-44.18	16068	20241209	14.70	18580	-0.81	20250109	17660	4.36	20250102	35650	-48.30	20240214	17350	6.22	20241209	0.25	N	002240	1000	250 억	1479858	N	N	31	N	N
49	20250117	090130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18460	190	2	1.04	1372400	75	1.35	18270	18460	18270	23750	12790	18270	18298.67	5.92	0	-4	18550	18410	18340	18200	18130	18375	18165	250	5480	1000	12050	10	1	25000000	4615	6.98	0.30	12	0.00	2646.00	62129.00	33017	20240214	-44.09	16068	20241209	14.89	18580	-0.65	20250109	17660	4.53	20250102	35650	-48.22	20240214	17350	6.40	20241209	0.25	N	002240	1000	250 억	1479858	N	N	31	N	N
50	20250116	160129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18270	-130	5	-0.71	101227520	5520	85.87	18440	18480	18270	23900	12880	18400	18338.36	5.92	0	-1076	18640	18520	18360	18240	18080	18580	18300	250	5500	1000	12140	10	1	25000000	4568	6.90	0.29	12	0.02	2646.00	62129.00	33017	20240214	-44.66	16068	20241209	13.70	18580	-1.67	20250109	17660	3.45	20250102	35650	-48.75	20240214	17350	5.30	20241209	0.25	N	002240	1000	250 억	1480991	N	N	31	N	N
51	20250116	150126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18410	10	2	0.05	81129890	4425	68.84	18440	18480	18270	23900	12880	18400	18334.44	5.92	0	-698	18640	18520	18360	18240	18080	18580	18300	250	5500	1000	12140	10	1	25000000	4603	6.96	0.30	12	0.02	2646.00	62129.00	33017	20240214	-44.24	16068	20241209	14.58	18580	-0.91	20250109	17660	4.25	20250102	35650	-48.36	20240214	17350	6.11	20241209	0.25	N	002240	1000	250 억	1480991	N	N	2	N	N
52	20250116	140130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18320	-80	5	-0.43	38594920	2107	32.78	18440	18480	18270	23900	12880	18400	18317.48	5.92	0	-589	18640	18520	18360	18240	18080	18580	18300	250	5500	1000	12140	10	1	25000000	4580	6.92	0.29	12	0.01	2646.00	62129.00	33017	20240214	-44.51	16068	20241209	14.02	18580	-1.40	20250109	17660	3.74	20250102	35650	-48.61	20240214	17350	5.59	20241209	0.25	N	002240	1000	250 억	1480991	N	N	2	N	N
53	20250116	130130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18270	-130	5	-0.71	25679570	1401	21.80	18440	18480	18270	23900	12880	18400	18329.46	5.92	0	-410	18640	18520	18360	18240	18080	18580	18300	250	5500	1000	12140	10	1	25000000	4568	6.90	0.29	12	0.01	2646.00	62129.00	33017	20240214	-44.66	16068	20241209	13.70	18580	-1.67	20250109	17660	3.45	20250102	35650	-48.75	20240214	17350	5.30	20241209	0.25	N	002240	1000	250 억	1480991	N	N	2	N	N
54	20250116	120130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18320	-80	5	-0.43	12036490	655	10.19	18440	18480	18300	23900	12880	18400	18376.32	5.92	0	-170	18640	18520	18360	18240	18080	18580	18300	250	5500	1000	12140	10	1	25000000	4580	6.92	0.29	12	0.00	2646.00	62129.00	33017	20240214	-44.51	16068	20241209	14.02	18580	-1.40	20250109	17660	3.74	20250102	35650	-48.61	20240214	17350	5.59	20241209	0.25	N	002240	1000	250 억	1480991	N	N	2	N	N
55	20250116	110130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18380	-20	5	-0.11	4561580	248	3.86	18440	18480	18300	23900	12880	18400	18393.47	5.92	0	-99	18640	18520	18360	18240	18080	18580	18300	250	5500	1000	12140	10	1	25000000	4595	6.95	0.30	12	0.00	2646.00	62129.00	33017	20240214	-44.33	16068	20241209	14.39	18580	-1.08	20250109	17660	4.08	20250102	35650	-48.44	20240214	17350	5.94	20241209	0.25	N	002240	1000	250 억	1480991	N	N	2	N	N
56	20250116	100130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18360	-40	5	-0.22	3403910	185	2.88	18440	18480	18300	23900	12880	18400	18399.51	5.92	0	-69	18640	18520	18360	18240	18080	18580	18300	250	5500	1000	12140	10	1	25000000	4590	6.94	0.30	12	0.00	2646.00	62129.00	33017	20240214	-44.39	16068	20241209	14.26	18580	-1.18	20250109	17660	3.96	20250102	35650	-48.50	20240214	17350	5.82	20241209	0.25	N	002240	1000	250 억	1480991	N	N	2	N	N
57	20250116	090130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18480	80	2	0.43	276770	15	0.23	18440	18480	18440	23900	12880	18400	18451.33	5.92	0	0	18640	18520	18360	18240	18080	18580	18300	250	5500	1000	12140	10	1	25000000	4620	6.98	0.30	12	0.00	2646.00	62129.00	33017	20240214	-44.03	16068	20241209	15.01	18580	-0.54	20250109	17660	4.64	20250102	35650	-48.16	20240214	17350	6.51	20241209	0.25	N	002240	1000	250 억	1480991	N	N	2	N	N
58	20250115	160130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18400	100	2	0.55	117804420	6428	119.37	18300	18480	18200	23750	12810	18300	18326.76	5.93	0	-1127	18560	18430	18330	18200	18100	18380	18150	250	5450	1000	12070	10	1	25000000	4600	6.95	0.30	12	0.03	2646.00	62129.00	33017	20240214	-44.27	16068	20241209	14.51	18580	-0.97	20250109	17660	4.19	20250102	35650	-48.39	20240214	17350	6.05	20241209	0.25	N	002240	1000	250 억	1481965	N	N	2	N	N
59	20250115	150131	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18380	80	2	0.44	87845120	4799	89.12	18300	18480	18200	23750	12810	18300	18304.88	5.93	0	-728	18560	18430	18330	18200	18100	18380	18150	250	5450	1000	12070	10	1	25000000	4595	6.95	0.30	12	0.02	2646.00	62129.00	33017	20240214	-44.33	16068	20241209	14.39	18580	-1.08	20250109	17660	4.08	20250102	35650	-48.44	20240214	17350	5.94	20241209	0.25	N	002240	1000	250 억	1481965	N	N	16	N	N
60	20250115	140131	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18260	-40	5	-0.22	64060580	3497	64.94	18300	18480	18260	23750	12810	18300	18318.72	5.93	0	-222	18560	18430	18330	18200	18100	18380	18150	250	5450	1000	12070	10	1	25000000	4565	6.90	0.29	12	0.01	2646.00	62129.00	33017	20240214	-44.70	16068	20241209	13.64	18580	-1.72	20250109	17660	3.40	20250102	35650	-48.78	20240214	17350	5.24	20241209	0.25	N	002240	1000	250 억	1481965	N	N	16	N	N
61	20250115	130130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18400	100	2	0.55	52398440	2860	53.11	18300	18480	18270	23750	12810	18300	18321.13	5.93	0	285	18560	18430	18330	18200	18100	18380	18150	250	5450	1000	12070	10	1	25000000	4600	6.95	0.30	12	0.01	2646.00	62129.00	33017	20240214	-44.27	16068	20241209	14.51	18580	-0.97	20250109	17660	4.19	20250102	35650	-48.39	20240214	17350	6.05	20241209	0.25	N	002240	1000	250 억	1481965	N	N	16	N	N
62	20250115	120131	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18280	-20	5	-0.11	46306220	2527	46.93	18300	18480	18270	23750	12810	18300	18324.58	5.93	0	246	18560	18430	18330	18200	18100	18380	18150	250	5450	1000	12070	10	1	25000000	4570	6.91	0.29	12	0.01	2646.00	62129.00	33017	20240214	-44.63	16068	20241209	13.77	18580	-1.61	20250109	17660	3.51	20250102	35650	-48.72	20240214	17350	5.36	20241209	0.25	N	002240	1000	250 억	1481965	N	N	16	N	N
63	20250115	110130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18290	-10	5	-0.05	38606510	2106	39.11	18300	18480	18290	23750	12810	18300	18331.68	5.93	0	296	18560	18430	18330	18200	18100	18380	18150	250	5450	1000	12070	10	1	25000000	4573	6.91	0.29	12	0.01	2646.00	62129.00	33017	20240214	-44.60	16068	20241209	13.83	18580	-1.56	20250109	17660	3.57	20250102	35650	-48.70	20240214	17350	5.42	20241209	0.25	N	002240	1000	250 억	1481965	N	N	16	N	N
64	20250115	100129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18410	110	2	0.60	29479330	1608	29.86	18300	18480	18300	23750	12810	18300	18332.92	5.93	0	305	18560	18430	18330	18200	18100	18380	18150	250	5450	1000	12070	10	1	25000000	4603	6.96	0.30	12	0.01	2646.00	62129.00	33017	20240214	-44.24	16068	20241209	14.58	18580	-0.91	20250109	17660	4.25	20250102	35650	-48.36	20240214	17350	6.11	20241209	0.25	N	002240	1000	250 억	1481965	N	N	16	N	N
65	20250115	090130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18480	180	2	0.98	549660	30	0.56	18300	18480	18300	23750	12810	18300	18322.00	5.93	0	-3	18560	18430	18330	18200	18100	18380	18150	250	5450	1000	12070	10	1	25000000	4620	6.98	0.30	12	0.00	2646.00	62129.00	33017	20240214	-44.03	16068	20241209	15.01	18580	-0.54	20250109	17660	4.64	20250102	35650	-48.16	20240214	17350	6.51	20241209	0.25	N	002240	1000	250 억	1481965	N	N	16	N	N
66	20250114	160129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18300	-90	5	-0.49	98828760	5378	59.75	18430	18460	18230	23900	12880	18390	18376.49	5.93	0	-571	18703	18546	18273	18116	17843	18625	18195	250	5510	1000	12130	10	1	25000000	4575	6.92	0.29	12	0.02	2646.00	62129.00	33017	20240214	-44.57	16068	20241209	13.89	18580	-1.51	20250109	17660	3.62	20250102	35650	-48.67	20240214	17350	5.48	20241209	0.26	N	002240	1000	250 억	1483344	N	N	16	N	N
67	20250114	150130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18420	30	2	0.16	91280880	4966	55.17	18430	18460	18230	23900	12880	18390	18381.17	5.93	0	-428	18703	18546	18273	18116	17843	18625	18195	250	5510	1000	12130	10	1	25000000	4605	6.96	0.30	12	0.02	2646.00	62129.00	33017	20240214	-44.21	16068	20241209	14.64	18580	-0.86	20250109	17660	4.30	20250102	35650	-48.33	20240214	17350	6.17	20241209	0.26	N	002240	1000	250 억	1483344	N	N	9	N	N
68	20250114	140130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18440	50	2	0.27	86372230	4699	52.21	18430	18460	18230	23900	12880	18390	18380.98	5.93	0	-440	18703	18546	18273	18116	17843	18625	18195	250	5510	1000	12130	10	1	25000000	4610	6.97	0.30	12	0.02	2646.00	62129.00	33017	20240214	-44.15	16068	20241209	14.76	18580	-0.75	20250109	17660	4.42	20250102	35650	-48.27	20240214	17350	6.28	20241209	0.26	N	002240	1000	250 억	1483344	N	N	9	N	N
69	20250114	130130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18460	70	2	0.38	73079390	3977	44.18	18430	18460	18230	23900	12880	18390	18375.51	5.93	0	-37	18703	18546	18273	18116	17843	18625	18195	250	5510	1000	12130	10	1	25000000	4615	6.98	0.30	12	0.02	2646.00	62129.00	33017	20240214	-44.09	16068	20241209	14.89	18580	-0.65	20250109	17660	4.53	20250102	35650	-48.22	20240214	17350	6.40	20241209	0.26	N	002240	1000	250 억	1483344	N	N	9	N	N
70	20250114	120129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18390	0	3	0.00	29910780	1632	18.13	18430	18430	18230	23900	12880	18390	18327.68	5.93	0	85	18703	18546	18273	18116	17843	18625	18195	250	5510	1000	12130	10	1	25000000	4598	6.95	0.30	12	0.01	2646.00	62129.00	33017	20240214	-44.30	16068	20241209	14.45	18580	-1.02	20250109	17660	4.13	20250102	35650	-48.42	20240214	17350	5.99	20241209	0.26	N	002240	1000	250 억	1483344	N	N	9	N	N
71	20250114	110130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18360	-30	5	-0.16	18754980	1022	11.35	18430	18430	18250	23900	12880	18390	18351.25	5.93	0	152	18703	18546	18273	18116	17843	18625	18195	250	5510	1000	12130	10	1	25000000	4590	6.94	0.30	12	0.00	2646.00	62129.00	33017	20240214	-44.39	16068	20241209	14.26	18580	-1.18	20250109	17660	3.96	20250102	35650	-48.50	20240214	17350	5.82	20241209	0.26	N	002240	1000	250 억	1483344	N	N	9	N	N
72	20250114	100130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18400	10	2	0.05	4600660	250	2.78	18430	18430	18350	23900	12880	18390	18402.64	5.93	0	107	18703	18546	18273	18116	17843	18625	18195	250	5510	1000	12130	10	1	25000000	4600	6.95	0.30	12	0.00	2646.00	62129.00	33017	20240214	-44.27	16068	20241209	14.51	18580	-0.97	20250109	17660	4.19	20250102	35650	-48.39	20240214	17350	6.05	20241209	0.26	N	002240	1000	250 억	1483344	N	N	9	N	N
73	20250114	090130	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18430	40	2	0.22	184300	10	0.11	18430	18430	18430	23900	12880	18390	18430.00	5.93	0	6	18703	18546	18273	18116	17843	18625	18195	250	5510	1000	12130	10	1	25000000	4608	6.97	0.30	12	0.00	2646.00	62129.00	33017	20240214	-44.18	16068	20241209	14.70	18580	-0.81	20250109	17660	4.36	20250102	35650	-48.30	20240214	17350	6.22	20241209	0.26	N	002240	1000	250 억	1483344	N	N	9	N	N
74	20250113	160129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18390	40	2	0.22	164164570	9001	204.48	18350	18430	18000	23850	12850	18350	18238.38	5.94	0	-2064	18603	18476	18363	18236	18123	18420	18180	250	5500	1000	12110	10	1	25000000	4598	6.95	0.30	12	0.04	2646.00	62129.00	33017	20240214	-44.30	16068	20241209	14.45	18580	-1.02	20250109	17660	4.13	20250102	35650	-48.42	20240214	17350	5.99	20241209	0.26	N	002240	1000	250 억	1485451	N	N	9	N	N
75	20250113	150129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18190	-160	5	-0.87	139011280	7632	173.38	18350	18430	18000	23850	12850	18350	18214.27	5.94	0	-1750	18603	18476	18363	18236	18123	18420	18180	250	5500	1000	12110	10	1	25000000	4548	6.87	0.29	12	0.03	2646.00	62129.00	33017	20240214	-44.91	16068	20241209	13.21	18580	-2.10	20250109	17660	3.00	20250102	35650	-48.98	20240214	17350	4.84	20241209	0.26	N	002240	1000	250 억	1485451	N	N	9	N	N
76	20250113	140129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18240	-110	5	-0.60	88960480	4881	110.88	18350	18430	18000	23850	12850	18350	18225.87	5.94	0	-1152	18603	18476	18363	18236	18123	18420	18180	250	5500	1000	12110	10	1	25000000	4560	6.89	0.29	12	0.02	2646.00	62129.00	33017	20240214	-44.76	16068	20241209	13.52	18580	-1.83	20250109	17660	3.28	20250102	35650	-48.84	20240214	17350	5.13	20241209	0.26	N	002240	1000	250 억	1485451	N	N	9	N	N
77	20250113	130128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18180	-170	5	-0.93	78719860	4317	98.07	18350	18430	18000	23850	12850	18350	18234.85	5.94	0	-1158	18603	18476	18363	18236	18123	18420	18180	250	5500	1000	12110	10	1	25000000	4545	6.87	0.29	12	0.02	2646.00	62129.00	33017	20240214	-44.94	16068	20241209	13.14	18580	-2.15	20250109	17660	2.94	20250102	35650	-49.00	20240214	17350	4.78	20241209	0.26	N	002240	1000	250 억	1485451	N	N	9	N	N
78	20250113	120128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18230	-120	5	-0.65	72919490	3999	90.85	18350	18430	18000	23850	12850	18350	18234.43	5.94	0	-858	18603	18476	18363	18236	18123	18420	18180	250	5500	1000	12110	10	1	25000000	4558	6.89	0.29	12	0.02	2646.00	62129.00	33017	20240214	-44.79	16068	20241209	13.46	18580	-1.88	20250109	17660	3.23	20250102	35650	-48.86	20240214	17350	5.07	20241209	0.26	N	002240	1000	250 억	1485451	N	N	9	N	N
79	20250113	110129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18230	-120	5	-0.65	71299580	3910	88.82	18350	18430	18000	23850	12850	18350	18235.19	5.94	0	-818	18603	18476	18363	18236	18123	18420	18180	250	5500	1000	12110	10	1	25000000	4558	6.89	0.29	12	0.02	2646.00	62129.00	33017	20240214	-44.79	16068	20241209	13.46	18580	-1.88	20250109	17660	3.23	20250102	35650	-48.86	20240214	17350	5.07	20241209	0.26	N	002240	1000	250 억	1485451	N	N	9	N	N
80	20250113	100128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18300	-50	5	-0.27	42158040	2310	52.48	18350	18430	18000	23850	12850	18350	18250.23	5.94	0	-248	18603	18476	18363	18236	18123	18420	18180	250	5500	1000	12110	10	1	25000000	4575	6.92	0.29	12	0.01	2646.00	62129.00	33017	20240214	-44.57	16068	20241209	13.89	18580	-1.51	20250109	17660	3.62	20250102	35650	-48.67	20240214	17350	5.48	20241209	0.26	N	002240	1000	250 억	1485451	N	N	9	N	N
81	20250113	090129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18350	0	3	0.00	220200	12	0.27	18350	18350	18350	23850	12850	18350	18350.00	5.94	0	0	18603	18476	18363	18236	18123	18420	18180	250	5500	1000	12110	10	1	25000000	4588	6.93	0.30	12	0.00	2646.00	62129.00	33017	20240214	-44.42	16068	20241209	14.20	18580	-1.24	20250109	17660	3.91	20250102	35650	-48.53	20240214	17350	5.76	20241209	0.26	N	002240	1000	250 억	1485451	N	N	9	N	N
82	20250110	160128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18350	-10	5	-0.05	80621080	4402	44.99	18490	18490	18250	23850	12860	18360	18314.65	5.94	0	-707	18700	18530	18410	18240	18120	18470	18180	250	5490	1000	12110	10	1	25000000	4588	6.93	0.30	12	0.02	2646.00	62129.00	33017	20240214	-44.42	16068	20241209	14.20	18580	-1.24	20250109	17660	3.91	20250102	35650	-48.53	20240214	17350	5.76	20241209	0.26	N	002240	1000	250 억	1486157	N	N	9	N	N
83	20250110	150128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18270	-90	5	-0.49	62252460	3400	34.75	18490	18490	18250	23850	12860	18360	18309.55	5.94	0	-460	18700	18530	18410	18240	18120	18470	18180	250	5490	1000	12110	10	1	25000000	4568	6.90	0.29	12	0.01	2646.00	62129.00	33017	20240214	-44.66	16068	20241209	13.70	18580	-1.67	20250109	17660	3.45	20250102	35650	-48.75	20240214	17350	5.30	20241209	0.26	N	002240	1000	250 억	1486157	N	N	1	N	N
84	20250110	140127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18340	-20	5	-0.11	50030620	2732	27.92	18490	18490	18250	23850	12860	18360	18312.82	5.94	0	-584	18700	18530	18410	18240	18120	18470	18180	250	5490	1000	12110	10	1	25000000	4585	6.93	0.30	12	0.01	2646.00	62129.00	33017	20240214	-44.45	16068	20241209	14.14	18580	-1.29	20250109	17660	3.85	20250102	35650	-48.56	20240214	17350	5.71	20241209	0.26	N	002240	1000	250 억	1486157	N	N	1	N	N
85	20250110	130128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18320	-40	5	-0.22	27808060	1518	15.51	18490	18490	18290	23850	12860	18360	18318.88	5.94	0	-580	18700	18530	18410	18240	18120	18470	18180	250	5490	1000	12110	10	1	25000000	4580	6.92	0.29	12	0.01	2646.00	62129.00	33017	20240214	-44.51	16068	20241209	14.02	18580	-1.40	20250109	17660	3.74	20250102	35650	-48.61	20240214	17350	5.59	20241209	0.26	N	002240	1000	250 억	1486157	N	N	1	N	N
86	20250110	120128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18300	-60	5	-0.33	26909140	1469	15.01	18490	18490	18290	23850	12860	18360	18318.00	5.94	0	-541	18700	18530	18410	18240	18120	18470	18180	250	5490	1000	12110	10	1	25000000	4575	6.92	0.29	12	0.01	2646.00	62129.00	33017	20240214	-44.57	16068	20241209	13.89	18580	-1.51	20250109	17660	3.62	20250102	35650	-48.67	20240214	17350	5.48	20241209	0.26	N	002240	1000	250 억	1486157	N	N	1	N	N
87	20250110	110128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18360	0	3	0.00	16530780	902	9.22	18490	18490	18290	23850	12860	18360	18326.81	5.94	0	-518	18700	18530	18410	18240	18120	18470	18180	250	5490	1000	12110	10	1	25000000	4590	6.94	0.30	12	0.00	2646.00	62129.00	33017	20240214	-44.39	16068	20241209	14.26	18580	-1.18	20250109	17660	3.96	20250102	35650	-48.50	20240214	17350	5.82	20241209	0.26	N	002240	1000	250 억	1486157	N	N	1	N	N
88	20250110	100129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18370	10	2	0.05	7778280	424	4.33	18490	18490	18300	23850	12860	18360	18345.00	5.94	0	-348	18700	18530	18410	18240	18120	18470	18180	250	5490	1000	12110	10	1	25000000	4593	6.94	0.30	12	0.00	2646.00	62129.00	33017	20240214	-44.36	16068	20241209	14.33	18580	-1.13	20250109	17660	4.02	20250102	35650	-48.47	20240214	17350	5.88	20241209	0.26	N	002240	1000	250 억	1486157	N	N	1	N	N
89	20250110	090128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18490	130	2	0.71	73960	4	0.04	18490	18490	18490	23850	12860	18360	18490.00	5.94	0	0	18700	18530	18410	18240	18120	18470	18180	250	5490	1000	12110	10	1	25000000	4623	6.99	0.30	12	0.00	2646.00	62129.00	33017	20240214	-44.00	16068	20241209	15.07	18580	-0.48	20250109	17660	4.70	20250102	35650	-48.13	20240214	17350	6.57	20241209	0.26	N	002240	1000	250 억	1486157	N	N	1	N	N
90	20250109	160127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18360	-130	5	-0.70	180060260	9778	135.45	18500	18580	18290	24000	12950	18490	18414.95	5.97	0	-5913	18676	18582	18406	18312	18136	18495	18225	250	5510	1000	12200	10	1	25000000	4590	6.94	0.30	12	0.04	2646.00	62129.00	33017	20240214	-44.39	16068	20241209	14.26	18580	-1.18	20250109	17660	3.96	20250102	35650	-48.50	20240214	17350	5.82	20241209	0.26	N	002240	1000	250 억	1492015	N	N	1	N	N
91	20250109	150128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18350	-140	5	-0.76	170853230	9277	128.51	18500	18580	18290	24000	12950	18490	18416.86	5.97	0	-5501	18676	18582	18406	18312	18136	18495	18225	250	5510	1000	12200	10	1	25000000	4588	6.93	0.30	12	0.04	2646.00	62129.00	33017	20240214	-44.42	16068	20241209	14.20	18580	-1.24	20250109	17660	3.91	20250102	35650	-48.53	20240214	17350	5.76	20241209	0.26	N	002240	1000	250 억	1492015	N	N	3	N	N
92	20250109	140129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18480	-10	5	-0.05	159154640	8640	119.68	18500	18580	18290	24000	12950	18490	18420.68	5.97	0	-5082	18676	18582	18406	18312	18136	18495	18225	250	5510	1000	12200	10	1	25000000	4620	6.98	0.30	12	0.03	2646.00	62129.00	33017	20240214	-44.03	16068	20241209	15.01	18580	-0.54	20250109	17660	4.64	20250102	35650	-48.16	20240214	17350	6.51	20241209	0.26	N	002240	1000	250 억	1492015	N	N	3	N	N
93	20250109	130128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18400	-90	5	-0.49	93718550	5079	70.36	18500	18580	18360	24000	12950	18490	18452.17	5.97	0	-2423	18676	18582	18406	18312	18136	18495	18225	250	5510	1000	12200	10	1	25000000	4600	6.95	0.30	12	0.02	2646.00	62129.00	33017	20240214	-44.27	16068	20241209	14.51	18580	-0.97	20250109	17660	4.19	20250102	35650	-48.39	20240214	17350	6.05	20241209	0.26	N	002240	1000	250 억	1492015	N	N	3	N	N
94	20250109	120128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18420	-70	5	-0.38	78836170	4271	59.16	18500	18580	18360	24000	12950	18490	18458.48	5.97	0	-2007	18676	18582	18406	18312	18136	18495	18225	250	5510	1000	12200	10	1	25000000	4605	6.96	0.30	12	0.02	2646.00	62129.00	33017	20240214	-44.21	16068	20241209	14.64	18580	-0.86	20250109	17660	4.30	20250102	35650	-48.33	20240214	17350	6.17	20241209	0.26	N	002240	1000	250 억	1492015	N	N	3	N	N
95	20250109	110128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18420	-70	5	-0.38	76735290	4157	57.58	18500	18580	18360	24000	12950	18490	18459.30	5.97	0	-1992	18676	18582	18406	18312	18136	18495	18225	250	5510	1000	12200	10	1	25000000	4605	6.96	0.30	12	0.02	2646.00	62129.00	33017	20240214	-44.21	16068	20241209	14.64	18580	-0.86	20250109	17660	4.30	20250102	35650	-48.33	20240214	17350	6.17	20241209	0.26	N	002240	1000	250 억	1492015	N	N	3	N	N
96	20250109	100128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18390	-100	5	-0.54	6447990	350	4.85	18500	18500	18360	24000	12950	18490	18422.83	5.97	0	-175	18676	18582	18406	18312	18136	18495	18225	250	5510	1000	12200	10	1	25000000	4598	6.95	0.30	12	0.00	2646.00	62129.00	33017	20240214	-44.30	16068	20241209	14.45	18500	0.00	20250106	17660	4.13	20250102	35650	-48.42	20240214	17350	5.99	20241209	0.26	N	002240	1000	250 억	1492015	N	N	3	N	N
97	20250109	090128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18490	0	3	0.00	277490	15	0.21	18500	18500	18490	24000	12950	18490	18499.33	5.97	0	-1	18676	18582	18406	18312	18136	18495	18225	250	5510	1000	12200	10	1	25000000	4623	6.99	0.30	12	0.00	2646.00	62129.00	33017	20240214	-44.00	16068	20241209	15.07	18500	0.00	20250106	17660	4.70	20250102	35650	-48.13	20240214	17350	6.57	20241209	0.26	N	002240	1000	250 억	1492015	N	N	3	N	N
98	20250108	160127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18490	60	2	0.33	132568420	7204	129.90	18500	18500	18230	23950	12910	18430	18402.04	5.98	0	-2198	18656	18542	18376	18262	18096	18600	18320	250	5520	1000	12160	10	1	25000000	4623	6.99	0.30	12	0.03	2646.00	62129.00	33017	20240214	-44.00	16068	20241209	15.07	18500	0.00	20250106	17660	4.70	20250102	35650	-48.13	20240214	17350	6.57	20241209	0.26	N	002240	1000	250 억	1495320	N	N	3	N	N
99	20250108	150128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18420	-10	5	-0.05	92230960	5018	90.48	18500	18500	18230	23950	12910	18430	18380.02	5.98	0	-1416	18656	18542	18376	18262	18096	18600	18320	250	5520	1000	12160	10	1	25000000	4605	6.96	0.30	12	0.02	2646.00	62129.00	33017	20240214	-44.21	16068	20241209	14.64	18500	0.00	20250106	17660	4.30	20250102	35650	-48.33	20240214	17350	6.17	20241209	0.26	N	002240	1000	250 억	1495320	N	N	1	N	N
100	20250108	140128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18350	-80	5	-0.43	74537970	4056	73.13	18500	18500	18230	23950	12910	18430	18377.21	5.98	0	-1109	18656	18542	18376	18262	18096	18600	18320	250	5520	1000	12160	10	1	25000000	4588	6.93	0.30	12	0.02	2646.00	62129.00	33017	20240214	-44.42	16068	20241209	14.20	18500	0.00	20250106	17660	3.91	20250102	35650	-48.53	20240214	17350	5.76	20241209	0.26	N	002240	1000	250 억	1495320	N	N	1	N	N
101	20250108	130129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18410	-20	5	-0.11	61973030	3373	60.82	18500	18500	18230	23950	12910	18430	18373.27	5.98	0	-921	18656	18542	18376	18262	18096	18600	18320	250	5520	1000	12160	10	1	25000000	4603	6.96	0.30	12	0.01	2646.00	62129.00	33017	20240214	-44.24	16068	20241209	14.58	18500	0.00	20250106	17660	4.25	20250102	35650	-48.36	20240214	17350	6.11	20241209	0.26	N	002240	1000	250 억	1495320	N	N	1	N	N
102	20250108	120128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18310	-120	5	-0.65	57341830	3121	56.27	18500	18500	18230	23950	12910	18430	18372.90	5.98	0	-873	18656	18542	18376	18262	18096	18600	18320	250	5520	1000	12160	10	1	25000000	4578	6.92	0.29	12	0.01	2646.00	62129.00	33017	20240214	-44.54	16068	20241209	13.95	18500	0.00	20250106	17660	3.68	20250102	35650	-48.64	20240214	17350	5.53	20241209	0.26	N	002240	1000	250 억	1495320	N	N	1	N	N
103	20250108	110127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18440	10	2	0.05	42994880	2338	42.16	18500	18500	18230	23950	12910	18430	18389.60	5.98	0	-1045	18656	18542	18376	18262	18096	18600	18320	250	5520	1000	12160	10	1	25000000	4610	6.97	0.30	12	0.01	2646.00	62129.00	33017	20240214	-44.15	16068	20241209	14.76	18500	0.00	20250106	17660	4.42	20250102	35650	-48.27	20240214	17350	6.28	20241209	0.26	N	002240	1000	250 억	1495320	N	N	1	N	N
104	20250108	100127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18270	-160	5	-0.87	23595200	1284	23.15	18500	18500	18230	23950	12910	18430	18376.32	5.98	0	-657	18656	18542	18376	18262	18096	18600	18320	250	5520	1000	12160	10	1	25000000	4568	6.90	0.29	12	0.01	2646.00	62129.00	33017	20240214	-44.66	16068	20241209	13.70	18500	0.00	20250106	17660	3.45	20250102	35650	-48.75	20240214	17350	5.30	20241209	0.26	N	002240	1000	250 억	1495320	N	N	1	N	N
105	20250108	090129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18370	-60	5	-0.33	480020	26	0.47	18500	18500	18250	23950	12910	18430	18462.31	5.98	0	-2	18656	18542	18376	18262	18096	18600	18320	250	5520	1000	12160	10	1	25000000	4593	6.94	0.30	12	0.00	2646.00	62129.00	33017	20240214	-44.36	16068	20241209	14.33	18500	0.00	20250106	17660	4.02	20250102	35650	-48.47	20240214	17350	5.88	20241209	0.26	N	002240	1000	250 억	1495320	N	N	1	N	N
106	20250107	160128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18430	130	2	0.71	101654250	5546	98.63	18380	18490	18210	23750	12810	18300	18329.27	5.99	0	-1345	18620	18460	18340	18180	18060	18400	18120	250	5450	1000	12070	10	1	25000000	4608	6.97	0.30	12	0.02	2646.00	62129.00	33017	20240214	-44.18	16068	20241209	14.70	18500	-0.38	20250106	17660	4.36	20250102	35650	-48.30	20240214	17350	6.22	20241209	0.26	N	002240	1000	250 억	1496558	N	N	1	N	N
107	20250107	150128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18310	10	2	0.05	81613950	4457	79.26	18380	18490	18210	23750	12810	18300	18311.41	5.99	0	-1338	18620	18460	18340	18180	18060	18400	18120	250	5450	1000	12070	10	1	25000000	4578	6.92	0.29	12	0.02	2646.00	62129.00	33017	20240214	-44.54	16068	20241209	13.95	18500	-1.03	20250106	17660	3.68	20250102	35650	-48.64	20240214	17350	5.53	20241209	0.26	N	002240	1000	250 억	1496558	N	N	18	N	N
108	20250107	140127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18310	10	2	0.05	78466180	4285	76.20	18380	18490	18210	23750	12810	18300	18311.83	5.99	0	-1274	18620	18460	18340	18180	18060	18400	18120	250	5450	1000	12070	10	1	25000000	4578	6.92	0.29	12	0.02	2646.00	62129.00	33017	20240214	-44.54	16068	20241209	13.95	18500	-1.03	20250106	17660	3.68	20250102	35650	-48.64	20240214	17350	5.53	20241209	0.26	N	002240	1000	250 억	1496558	N	N	18	N	N
109	20250107	130127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18350	50	2	0.27	77568770	4236	75.33	18380	18490	18210	23750	12810	18300	18311.80	5.99	0	-1226	18620	18460	18340	18180	18060	18400	18120	250	5450	1000	12070	10	1	25000000	4588	6.93	0.30	12	0.02	2646.00	62129.00	33017	20240214	-44.42	16068	20241209	14.20	18500	-0.81	20250106	17660	3.91	20250102	35650	-48.53	20240214	17350	5.76	20241209	0.26	N	002240	1000	250 억	1496558	N	N	18	N	N
110	20250107	120128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18290	-10	5	-0.05	74403720	4063	72.26	18380	18490	18210	23750	12810	18300	18312.51	5.99	0	-1147	18620	18460	18340	18180	18060	18400	18120	250	5450	1000	12070	10	1	25000000	4573	6.91	0.29	12	0.02	2646.00	62129.00	33017	20240214	-44.60	16068	20241209	13.83	18500	-1.14	20250106	17660	3.57	20250102	35650	-48.70	20240214	17350	5.42	20241209	0.26	N	002240	1000	250 억	1496558	N	N	18	N	N
111	20250107	110127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18330	30	2	0.16	65351260	3569	63.47	18380	18490	18210	23750	12810	18300	18310.80	5.99	0	-1047	18620	18460	18340	18180	18060	18400	18120	250	5450	1000	12070	10	1	25000000	4583	6.93	0.30	12	0.01	2646.00	62129.00	33017	20240214	-44.48	16068	20241209	14.08	18500	-0.92	20250106	17660	3.79	20250102	35650	-48.58	20240214	17350	5.65	20241209	0.26	N	002240	1000	250 억	1496558	N	N	18	N	N
112	20250107	100128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18350	50	2	0.27	58691560	3205	57.00	18380	18490	18210	23750	12810	18300	18312.50	5.99	0	-797	18620	18460	18340	18180	18060	18400	18120	250	5450	1000	12070	10	1	25000000	4588	6.93	0.30	12	0.01	2646.00	62129.00	33017	20240214	-44.42	16068	20241209	14.20	18500	-0.81	20250106	17660	3.91	20250102	35650	-48.53	20240214	17350	5.76	20241209	0.26	N	002240	1000	250 억	1496558	N	N	18	N	N
113	20250107	090128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18380	80	2	0.44	91900	5	0.09	18380	18380	18380	23750	12810	18300	18380.00	5.99	0	-1	18620	18460	18340	18180	18060	18400	18120	250	5450	1000	12070	10	1	25000000	4595	6.95	0.30	12	0.00	2646.00	62129.00	33017	20240214	-44.33	16068	20241209	14.39	18500	-0.65	20250106	17660	4.08	20250102	35650	-48.44	20240214	17350	5.94	20241209	0.26	N	002240	1000	250 억	1496558	N	N	18	N	N
114	20250106	160127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18300	-100	5	-0.54	103288360	5623	37.24	18410	18500	18220	23900	12880	18400	18368.91	6.00	0	-2356	18653	18526	18273	18146	17893	18590	18210	250	5500	1000	12140	10	1	25000000	4575	6.40	0.27	12	0.02	2858.00	67099.00	33017	20240214	-44.57	16068	20241209	13.89	18500	-1.08	20250106	17660	3.62	20250102	35650	-48.67	20240214	17350	5.48	20241209	0.27	N	002240	1000	250 억	1498927	N	N	18	N	N
115	20250106	150127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18480	80	2	0.43	87809830	4779	31.65	18410	18500	18220	23900	12880	18400	18374.10	6.00	0	-1714	18653	18526	18273	18146	17893	18590	18210	250	5500	1000	12140	10	1	25000000	4620	6.47	0.28	12	0.02	2858.00	67099.00	33017	20240214	-44.03	16068	20241209	15.01	18500	-0.11	20250106	17660	4.64	20250102	35650	-48.16	20240214	17350	6.51	20241209	0.27	N	002240	1000	250 억	1498927	N	N	1	N	N
116	20250106	140126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18480	80	2	0.43	76363140	4159	27.55	18410	18500	18220	23900	12880	18400	18360.94	6.00	0	-1639	18653	18526	18273	18146	17893	18590	18210	250	5500	1000	12140	10	1	25000000	4620	6.47	0.28	12	0.02	2858.00	67099.00	33017	20240214	-44.03	16068	20241209	15.01	18500	-0.11	20250106	17660	4.64	20250102	35650	-48.16	20240214	17350	6.51	20241209	0.27	N	002240	1000	250 억	1498927	N	N	1	N	N
117	20250106	130126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18300	-100	5	-0.54	48200870	2630	17.42	18410	18490	18220	23900	12880	18400	18327.33	6.00	0	-992	18653	18526	18273	18146	17893	18590	18210	250	5500	1000	12140	10	1	25000000	4575	6.40	0.27	12	0.01	2858.00	67099.00	33017	20240214	-44.57	16068	20241209	13.89	18490	-1.03	20250106	17660	3.62	20250102	35650	-48.67	20240214	17350	5.48	20241209	0.27	N	002240	1000	250 억	1498927	N	N	1	N	N
118	20250106	120126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18410	10	2	0.05	40942740	2234	14.80	18410	18490	18220	23900	12880	18400	18327.10	6.00	0	-850	18653	18526	18273	18146	17893	18590	18210	250	5500	1000	12140	10	1	25000000	4603	6.44	0.27	12	0.01	2858.00	67099.00	33017	20240214	-44.24	16068	20241209	14.58	18490	-0.43	20250106	17660	4.25	20250102	35650	-48.36	20240214	17350	6.11	20241209	0.27	N	002240	1000	250 억	1498927	N	N	1	N	N
119	20250106	110127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18410	10	2	0.05	38979550	2127	14.09	18410	18490	18220	23900	12880	18400	18326.07	6.00	0	-788	18653	18526	18273	18146	17893	18590	18210	250	5500	1000	12140	10	1	25000000	4603	6.44	0.27	12	0.01	2858.00	67099.00	33017	20240214	-44.24	16068	20241209	14.58	18490	-0.43	20250106	17660	4.25	20250102	35650	-48.36	20240214	17350	6.11	20241209	0.27	N	002240	1000	250 억	1498927	N	N	1	N	N
120	20250106	100126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18400	0	3	0.00	27012760	1473	9.76	18410	18490	18220	23900	12880	18400	18338.60	6.00	0	-636	18653	18526	18273	18146	17893	18590	18210	250	5500	1000	12140	10	1	25000000	4600	6.44	0.27	12	0.01	2858.00	67099.00	33017	20240214	-44.27	16068	20241209	14.51	18490	-0.49	20250106	17660	4.19	20250102	35650	-48.39	20240214	17350	6.05	20241209	0.27	N	002240	1000	250 억	1498927	N	N	1	N	N
121	20250106	090126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18410	10	2	0.05	2336820	127	0.84	18410	18410	18310	23900	12880	18400	18400.16	6.00	0	-103	18653	18526	18273	18146	17893	18590	18210	250	5500	1000	12140	10	1	25000000	4603	6.44	0.27	12	0.00	2858.00	67099.00	33017	20240214	-44.24	16068	20241209	14.58	18480	-0.38	20250102	17660	4.25	20250102	35650	-48.36	20240214	17350	6.11	20241209	0.27	N	002240	1000	250 억	1498927	N	N	1	N	N
122	20250103	160127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18400	270	2	1.49	274042150	15088	135.20	18130	18400	18020	23550	12700	18130	18162.45	6.03	0	-9033	18910	18520	18090	17700	17270	18715	17895	250	5420	1000	11960	10	1	25000000	4600	6.44	0.27	12	0.06	2858.00	67099.00	33017	20240214	-44.27	16068	20241209	14.51	18480	-0.43	20250102	17660	4.19	20250102	35650	-48.39	20240214	17350	6.05	20241209	0.27	N	002240	1000	250 억	1507838	N	N	1	N	N
123	20250103	150126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18130	0	3	0.00	191529030	10565	94.67	18130	18250	18020	23550	12700	18130	18128.64	6.03	0	-7515	18910	18520	18090	17700	17270	18715	17895	250	5420	1000	11960	10	1	25000000	4533	6.34	0.27	12	0.04	2858.00	67099.00	33017	20240214	-45.09	16068	20241209	12.83	18480	-1.89	20250102	17660	2.66	20250102	35650	-49.14	20240214	17350	4.50	20241209	0.27	N	002240	1000	250 억	1507838	N	N	96	N	N
124	20250103	140126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18140	10	2	0.06	133058020	7341	65.78	18130	18250	18020	23550	12700	18130	18125.33	6.03	0	-4874	18910	18520	18090	17700	17270	18715	17895	250	5420	1000	11960	10	1	25000000	4535	6.35	0.27	12	0.03	2858.00	67099.00	33017	20240214	-45.06	16068	20241209	12.90	18480	-1.84	20250102	17660	2.72	20250102	35650	-49.12	20240214	17350	4.55	20241209	0.27	N	002240	1000	250 억	1507838	N	N	96	N	N
125	20250103	130126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18130	0	3	0.00	98031430	5402	48.41	18130	18250	18020	23550	12700	18130	18147.25	6.03	0	-3419	18910	18520	18090	17700	17270	18715	17895	250	5420	1000	11960	10	1	25000000	4533	6.34	0.27	12	0.02	2858.00	67099.00	33017	20240214	-45.09	16068	20241209	12.83	18480	-1.89	20250102	17660	2.66	20250102	35650	-49.14	20240214	17350	4.50	20241209	0.27	N	002240	1000	250 억	1507838	N	N	96	N	N
126	20250103	120126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18160	30	2	0.17	93210750	5136	46.02	18130	18250	18020	23550	12700	18130	18148.51	6.03	0	-3242	18910	18520	18090	17700	17270	18715	17895	250	5420	1000	11960	10	1	25000000	4540	6.35	0.27	12	0.02	2858.00	67099.00	33017	20240214	-45.00	16068	20241209	13.02	18480	-1.73	20250102	17660	2.83	20250102	35650	-49.06	20240214	17350	4.67	20241209	0.27	N	002240	1000	250 억	1507838	N	N	96	N	N
127	20250103	110126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18060	-70	5	-0.39	82023390	4518	40.48	18130	18250	18030	23550	12700	18130	18154.80	6.03	0	-3011	18910	18520	18090	17700	17270	18715	17895	250	5420	1000	11960	10	1	25000000	4515	6.32	0.27	12	0.02	2858.00	67099.00	33017	20240214	-45.30	16068	20241209	12.40	18480	-2.27	20250102	17660	2.27	20250102	35650	-49.34	20240214	17350	4.09	20241209	0.27	N	002240	1000	250 억	1507838	N	N	96	N	N
128	20250103	100126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18130	0	3	0.00	64805470	3568	31.97	18130	18250	18030	23550	12700	18130	18162.97	6.03	0	-2339	18910	18520	18090	17700	17270	18715	17895	250	5420	1000	11960	10	1	25000000	4533	6.34	0.27	12	0.01	2858.00	67099.00	33017	20240214	-45.09	16068	20241209	12.83	18480	-1.89	20250102	17660	2.66	20250102	35650	-49.14	20240214	17350	4.50	20241209	0.27	N	002240	1000	250 억	1507838	N	N	96	N	N
129	20250103	090126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18160	30	2	0.17	4224220	233	2.09	18130	18160	18030	23550	12700	18130	18129.70	6.03	0	-218	18910	18520	18090	17700	17270	18715	17895	250	5420	1000	11960	10	1	25000000	4540	6.35	0.27	12	0.00	2858.00	67099.00	33017	20240214	-45.00	16068	20241209	13.02	18480	-1.73	20250102	17660	2.83	20250102	35650	-49.06	20240214	17350	4.67	20241209	0.27	N	002240	1000	250 억	1507838	N	N	96	N	N
130	20250102	160126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18130	280	2	1.57	200937480	11160	61.44	17830	18480	17660	23200	12500	17850	18005.15	6.05	0	-5421	18190	18020	17730	17560	17270	18080	17620	250	5350	1000	11780	10	1	25000000	4533	6.34	0.27	12	0.04	2858.00	67099.00	33017	20240214	-45.09	16068	20241209	12.83	18480	-1.89	20250102	17660	2.66	20250102	35650	-49.14	20240214	17350	4.50	20241209	0.27	N	002240	1000	250 억	1513202	N	N	96	N	N
131	20250102	150127	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18120	270	2	1.51	185949080	10332	56.88	17830	18480	17660	23200	12500	17850	17997.39	6.05	0	-4794	18190	18020	17730	17560	17270	18080	17620	250	5350	1000	11780	10	1	25000000	4530	6.34	0.27	12	0.04	2858.00	67099.00	33017	20240214	-45.12	16068	20241209	12.77	18480	-1.95	20250102	17660	2.60	20250102	35650	-49.17	20240214	17350	4.44	20241209	0.27	N	002240	1000	250 억	1513202	N	N	21	N	N
132	20250102	140125	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18030	180	2	1.01	173777590	9660	53.18	17830	18480	17660	23200	12500	17850	17989.40	6.05	0	-4220	18190	18020	17730	17560	17270	18080	17620	250	5350	1000	11780	10	1	25000000	4508	6.31	0.27	12	0.04	2858.00	67099.00	33017	20240214	-45.39	16068	20241209	12.21	18480	-2.44	20250102	17660	2.10	20250102	35650	-49.42	20240214	17350	3.92	20241209	0.27	N	002240	1000	250 억	1513202	N	N	21	N	N
133	20250102	130126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17730	-120	5	-0.67	88980840	4958	27.30	17830	18480	17660	23200	12500	17850	17946.92	6.05	0	-2549	18190	18020	17730	17560	17270	18080	17620	250	5350	1000	11780	10	1	25000000	4433	6.20	0.26	12	0.02	2858.00	67099.00	33017	20240214	-46.30	16068	20241209	10.34	18480	-4.06	20250102	17660	0.40	20250102	35650	-50.27	20240214	17350	2.19	20241209	0.27	N	002240	1000	250 억	1513202	N	N	21	N	N
134	20250102	120126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17910	60	2	0.34	70645270	3928	21.63	17830	18480	17660	23200	12500	17850	17985.05	6.05	0	-1542	18190	18020	17730	17560	17270	18080	17620	250	5350	1000	11780	10	1	25000000	4478	6.27	0.27	12	0.02	2858.00	67099.00	33017	20240214	-45.76	16068	20241209	11.46	18480	-3.08	20250102	17660	1.42	20250102	35650	-49.76	20240214	17350	3.23	20241209	0.27	N	002240	1000	250 억	1513202	N	N	21	N	N
135	20250102	110124	55	60.00	KOSPI	금속	N	N	N	Y	60	N	18000	150	2	0.84	66849930	3716	20.46	17830	18480	17660	23200	12500	17850	17989.76	6.05	0	-1353	18190	18020	17730	17560	17270	18080	17620	250	5350	1000	11780	10	1	25000000	4500	6.30	0.27	12	0.01	2858.00	67099.00	33017	20240214	-45.48	16068	20241209	12.02	18480	-2.60	20250102	17660	1.93	20250102	35650	-49.51	20240214	17350	3.75	20241209	0.27	N	002240	1000	250 억	1513202	N	N	21	N	N
136	20250102	100126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17830	-20	5	-0.11	2888460	162	0.89	17830	17830	17830	23200	12500	17850	17830.00	6.05	0	0	18190	18020	17730	17560	17270	18080	17620	250	5350	1000	11780	10	1	25000000	4458	6.24	0.27	12	0.00	2858.00	67099.00	33017	20240214	-46.00	16068	20241209	10.97	17830	0.00	20250102	17830	0.00	20250102	35650	-49.99	20240214	17350	2.77	20241209	0.27	N	002240	1000	250 억	1513202	N	N	21	N	N
137	20250102	090126	55	60.00	KOSPI	금속	N	N	N	Y	60	N	17850	0	3	0.00	0	0	0.00	0	0	0	23200	12500	17850	0.00	6.05	0	0	18190	18020	17730	17560	17270	18080	17620	250	5350	1000	11780	10	1	25000000	4463	6.25	0.27	12	0.00	2858.00	67099.00	33017	20240214	-45.94	16068	20241209	11.09	0	0.00	0	0	0.00	0	35650	-49.93	20240214	17350	2.88	20241209	0.27	N	002240	1000	250 억	1513202	N	N	21	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History