KissMeData/019440/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160337	57	100.00	KOSPI		금속	N	N	N	N	N	12830	30	2	0.23	38428530	2994	153.22	12960	12960	12800	16640	8960	12800	12835.18	0.21	-328	12893	12846	12823	12776	12753	12835	12765	429	3840	5000	9470	10	1	8570000	1100	-40.47	0.33	12	0.03	-317.00	38517.00	14500	20240625	-11.52	12760	20250120	0.55	13400	-4.25	20250103	12760	0.55	20250120	14500	-11.52	20240625	12760	0.55	20250120	0.21	N	019440	5000	428 억	17593	N	N	0	N	N
3	20250124	150338	57	100.00	KOSPI		금속	N	N	N	N	N	12840	40	2	0.31	36657530	2856	146.16	12960	12960	12800	16640	8960	12800	12835.27	0.21	-324	12893	12846	12823	12776	12753	12835	12765	429	3840	5000	9470	10	1	8570000	1100	-40.50	0.33	12	0.03	-317.00	38517.00	14500	20240625	-11.45	12760	20250120	0.63	13400	-4.18	20250103	12760	0.63	20250120	14500	-11.45	20240625	12760	0.63	20250120	0.21	N	019440	5000	428 억	17593	N	N	0	N	N
4	20250124	140338	57	100.00	KOSPI		금속	N	N	N	N	N	12880	80	2	0.62	32532370	2534	129.68	12960	12960	12800	16640	8960	12800	12838.35	0.21	-366	12893	12846	12823	12776	12753	12835	12765	429	3840	5000	9470	10	1	8570000	1104	-40.63	0.33	12	0.03	-317.00	38517.00	14500	20240625	-11.17	12760	20250120	0.94	13400	-3.88	20250103	12760	0.94	20250120	14500	-11.17	20240625	12760	0.94	20250120	0.21	N	019440	5000	428 억	17593	N	N	0	N	N
5	20250124	130339	57	100.00	KOSPI		금속	N	N	N	N	N	12840	40	2	0.31	28981850	2257	115.51	12960	12960	12800	16640	8960	12800	12840.87	0.21	-292	12893	12846	12823	12776	12753	12835	12765	429	3840	5000	9470	10	1	8570000	1100	-40.50	0.33	12	0.03	-317.00	38517.00	14500	20240625	-11.45	12760	20250120	0.63	13400	-4.18	20250103	12760	0.63	20250120	14500	-11.45	20240625	12760	0.63	20250120	0.21	N	019440	5000	428 억	17593	N	N	0	N	N
6	20250124	120337	57	100.00	KOSPI		금속	N	N	N	N	N	12880	80	2	0.62	23678930	1844	94.37	12960	12960	12800	16640	8960	12800	12841.07	0.21	-216	12893	12846	12823	12776	12753	12835	12765	429	3840	5000	9470	10	1	8570000	1104	-40.63	0.33	12	0.02	-317.00	38517.00	14500	20240625	-11.17	12760	20250120	0.94	13400	-3.88	20250103	12760	0.94	20250120	14500	-11.17	20240625	12760	0.94	20250120	0.21	N	019440	5000	428 억	17593	N	N	0	N	N
7	20250124	110339	57	100.00	KOSPI		금속	N	N	N	N	N	12900	100	2	0.78	16715410	1303	66.68	12960	12960	12800	16640	8960	12800	12828.40	0.21	-130	12893	12846	12823	12776	12753	12835	12765	429	3840	5000	9470	10	1	8570000	1106	-40.69	0.33	12	0.02	-317.00	38517.00	14500	20240625	-11.03	12760	20250120	1.10	13400	-3.73	20250103	12760	1.10	20250120	14500	-11.03	20240625	12760	1.10	20250120	0.21	N	019440	5000	428 억	17593	N	N	0	N	N
8	20250124	100337	57	100.00	KOSPI		금속	N	N	N	N	N	12840	40	2	0.31	8099740	631	32.29	12960	12960	12800	16640	8960	12800	12836.35	0.21	-64	12893	12846	12823	12776	12753	12835	12765	429	3840	5000	9470	10	1	8570000	1100	-40.50	0.33	12	0.01	-317.00	38517.00	14500	20240625	-11.45	12760	20250120	0.63	13400	-4.18	20250103	12760	0.63	20250120	14500	-11.45	20240625	12760	0.63	20250120	0.21	N	019440	5000	428 억	17593	N	N	0	N	N
9	20250124	090338	57	100.00	KOSPI		금속	N	N	N	N	N	12960	160	2	1.25	129600	10	0.51	12960	12960	12960	16640	8960	12800	12960.00	0.21	-1	12893	12846	12823	12776	12753	12835	12765	429	3840	5000	9470	10	1	8570000	1111	-40.88	0.34	12	0.00	-317.00	38517.00	14500	20240625	-10.62	12760	20250120	1.57	13400	-3.28	20250103	12760	1.57	20250120	14500	-10.62	20240625	12760	1.57	20250120	0.21	N	019440	5000	428 억	17593	N	N	0	N	N
10	20250123	160338	57	100.00	KOSPI		금속	N	N	N	N	N	12800	-70	5	-0.54	25051880	1954	58.59	12870	12870	12800	16730	9010	12870	12820.82	0.21	-16	12956	12912	12846	12802	12736	12935	12825	429	3860	5000	9520	10	1	8570000	1097	-40.38	0.33	12	0.02	-317.00	38517.00	14500	20240625	-11.72	12760	20250120	0.31	13400	-4.48	20250103	12760	0.31	20250120	14500	-11.72	20240625	12760	0.31	20250120	0.21	N	019440	5000	428 억	17594	N	N	0	N	N
11	20250123	150336	57	100.00	KOSPI		금속	N	N	N	N	N	12810	-60	5	-0.47	22106070	1724	51.69	12870	12870	12800	16730	9010	12870	12822.55	0.21	-10	12956	12912	12846	12802	12736	12935	12825	429	3860	5000	9520	10	1	8570000	1098	-40.41	0.33	12	0.02	-317.00	38517.00	14500	20240625	-11.66	12760	20250120	0.39	13400	-4.40	20250103	12760	0.39	20250120	14500	-11.66	20240625	12760	0.39	20250120	0.21	N	019440	5000	428 억	17594	N	N	0	N	N
12	20250123	140337	57	100.00	KOSPI		금속	N	N	N	N	N	12840	-30	5	-0.23	16991340	1325	39.73	12870	12870	12800	16730	9010	12870	12823.65	0.21	-1	12956	12912	12846	12802	12736	12935	12825	429	3860	5000	9520	10	1	8570000	1100	-40.50	0.33	12	0.02	-317.00	38517.00	14500	20240625	-11.45	12760	20250120	0.63	13400	-4.18	20250103	12760	0.63	20250120	14500	-11.45	20240625	12760	0.63	20250120	0.21	N	019440	5000	428 억	17594	N	N	0	N	N
13	20250123	130336	57	100.00	KOSPI		금속	N	N	N	N	N	12840	-30	5	-0.23	15374550	1199	35.95	12870	12870	12800	16730	9010	12870	12822.81	0.21	-1	12956	12912	12846	12802	12736	12935	12825	429	3860	5000	9520	10	1	8570000	1100	-40.50	0.33	12	0.01	-317.00	38517.00	14500	20240625	-11.45	12760	20250120	0.63	13400	-4.18	20250103	12760	0.63	20250120	14500	-11.45	20240625	12760	0.63	20250120	0.21	N	019440	5000	428 억	17594	N	N	0	N	N
14	20250123	120336	57	100.00	KOSPI		금속	N	N	N	N	N	12810	-60	5	-0.47	14335250	1118	33.52	12870	12870	12800	16730	9010	12870	12822.23	0.21	-1	12956	12912	12846	12802	12736	12935	12825	429	3860	5000	9520	10	1	8570000	1098	-40.41	0.33	12	0.01	-317.00	38517.00	14500	20240625	-11.66	12760	20250120	0.39	13400	-4.40	20250103	12760	0.39	20250120	14500	-11.66	20240625	12760	0.39	20250120	0.21	N	019440	5000	428 억	17594	N	N	0	N	N
15	20250123	110337	57	100.00	KOSPI		금속	N	N	N	N	N	12840	-30	5	-0.23	9158690	714	21.41	12870	12870	12800	16730	9010	12870	12827.30	0.21	-1	12956	12912	12846	12802	12736	12935	12825	429	3860	5000	9520	10	1	8570000	1100	-40.50	0.33	12	0.01	-317.00	38517.00	14500	20240625	-11.45	12760	20250120	0.63	13400	-4.18	20250103	12760	0.63	20250120	14500	-11.45	20240625	12760	0.63	20250120	0.21	N	019440	5000	428 억	17594	N	N	0	N	N
16	20250123	100335	57	100.00	KOSPI		금속	N	N	N	N	N	12840	-30	5	-0.23	8324590	649	19.46	12870	12870	12800	16730	9010	12870	12826.80	0.21	-1	12956	12912	12846	12802	12736	12935	12825	429	3860	5000	9520	10	1	8570000	1100	-40.50	0.33	12	0.01	-317.00	38517.00	14500	20240625	-11.45	12760	20250120	0.63	13400	-4.18	20250103	12760	0.63	20250120	14500	-11.45	20240625	12760	0.63	20250120	0.21	N	019440	5000	428 억	17594	N	N	0	N	N
17	20250123	090335	57	100.00	KOSPI		금속	N	N	N	N	N	12870	0	3	0.00	12870	1	0.03	12870	12870	12870	16730	9010	12870	12870.00	0.21	0	12956	12912	12846	12802	12736	12935	12825	429	3860	5000	9520	10	1	8570000	1103	-40.60	0.33	12	0.00	-317.00	38517.00	14500	20240625	-11.24	12760	20250120	0.86	13400	-3.96	20250103	12760	0.86	20250120	14500	-11.24	20240625	12760	0.86	20250120	0.21	N	019440	5000	428 억	17594	N	N	0	N	N
18	20250122	160334	57	100.00	KOSPI		금속	N	N	N	N	N	12870	30	2	0.23	42738300	3334	127.01	12840	12890	12780	16690	8990	12840	12818.91	0.21	25	12946	12892	12836	12782	12726	12920	12810	429	3850	5000	9500	10	1	8570000	1103	-40.60	0.33	12	0.04	-317.00	38517.00	14500	20240625	-11.24	12760	20250120	0.86	13400	-3.96	20250103	12760	0.86	20250120	14500	-11.24	20240625	12760	0.86	20250120	0.21	N	019440	5000	428 억	17596	N	N	2	N	N
19	20250122	150334	57	100.00	KOSPI		금속	N	N	N	N	N	12880	40	2	0.31	42287870	3299	125.68	12840	12890	12780	16690	8990	12840	12818.39	0.21	26	12946	12892	12836	12782	12726	12920	12810	429	3850	5000	9500	10	1	8570000	1104	-40.63	0.33	12	0.04	-317.00	38517.00	14500	20240625	-11.17	12760	20250120	0.94	13400	-3.88	20250103	12760	0.94	20250120	14500	-11.17	20240625	12760	0.94	20250120	0.21	N	019440	5000	428 억	17596	N	N	2	N	N
20	20250122	140333	57	100.00	KOSPI		금속	N	N	N	N	N	12870	30	2	0.23	35167770	2745	104.57	12840	12890	12780	16690	8990	12840	12811.57	0.21	26	12946	12892	12836	12782	12726	12920	12810	429	3850	5000	9500	10	1	8570000	1103	-40.60	0.33	12	0.03	-317.00	38517.00	14500	20240625	-11.24	12760	20250120	0.86	13400	-3.96	20250103	12760	0.86	20250120	14500	-11.24	20240625	12760	0.86	20250120	0.21	N	019440	5000	428 억	17596	N	N	2	N	N
21	20250122	130335	57	100.00	KOSPI		금속	N	N	N	N	N	12890	50	2	0.39	33287660	2599	99.01	12840	12890	12780	16690	8990	12840	12807.87	0.21	20	12946	12892	12836	12782	12726	12920	12810	429	3850	5000	9500	10	1	8570000	1105	-40.66	0.33	12	0.03	-317.00	38517.00	14500	20240625	-11.10	12760	20250120	1.02	13400	-3.81	20250103	12760	1.02	20250120	14500	-11.10	20240625	12760	1.02	20250120	0.21	N	019440	5000	428 억	17596	N	N	2	N	N
22	20250122	120333	57	100.00	KOSPI		금속	N	N	N	N	N	12890	50	2	0.39	32243850	2518	95.92	12840	12890	12780	16690	8990	12840	12805.34	0.21	15	12946	12892	12836	12782	12726	12920	12810	429	3850	5000	9500	10	1	8570000	1105	-40.66	0.33	12	0.03	-317.00	38517.00	14500	20240625	-11.10	12760	20250120	1.02	13400	-3.81	20250103	12760	1.02	20250120	14500	-11.10	20240625	12760	1.02	20250120	0.21	N	019440	5000	428 억	17596	N	N	2	N	N
23	20250122	110334	57	100.00	KOSPI		금속	N	N	N	N	N	12850	10	2	0.08	29734050	2323	88.50	12840	12870	12780	16690	8990	12840	12799.85	0.21	9	12946	12892	12836	12782	12726	12920	12810	429	3850	5000	9500	10	1	8570000	1101	-40.54	0.33	12	0.03	-317.00	38517.00	14500	20240625	-11.38	12760	20250120	0.71	13400	-4.10	20250103	12760	0.71	20250120	14500	-11.38	20240625	12760	0.71	20250120	0.21	N	019440	5000	428 억	17596	N	N	2	N	N
24	20250122	100334	57	100.00	KOSPI		금속	N	N	N	N	N	12830	-10	5	-0.08	23313700	1822	69.41	12840	12840	12780	16690	8990	12840	12795.66	0.21	2	12946	12892	12836	12782	12726	12920	12810	429	3850	5000	9500	10	1	8570000	1100	-40.47	0.33	12	0.02	-317.00	38517.00	14500	20240625	-11.52	12760	20250120	0.55	13400	-4.25	20250103	12760	0.55	20250120	14500	-11.52	20240625	12760	0.55	20250120	0.21	N	019440	5000	428 억	17596	N	N	2	N	N
25	20250122	090335	57	100.00	KOSPI		금속	N	N	N	N	N	12840	0	3	0.00	77040	6	0.23	12840	12840	12840	16690	8990	12840	12840.00	0.21	0	12946	12892	12836	12782	12726	12920	12810	429	3850	5000	9500	10	1	8570000	1100	-40.50	0.33	12	0.00	-317.00	38517.00	14500	20240625	-11.45	12760	20250120	0.63	13400	-4.18	20250103	12760	0.63	20250120	14500	-11.45	20240625	12760	0.63	20250120	0.21	N	019440	5000	428 억	17596	N	N	2	N	N
26	20250121	160333	57	100.00	KOSPI		금속	N	N	N	N	N	12840	60	2	0.47	31313940	2444	44.02	12780	12890	12780	16610	8950	12780	12812.58	0.21	-83	12953	12866	12813	12726	12673	12840	12700	429	3830	5000	9450	10	1	8570000	1100	-40.50	0.33	12	0.03	-317.00	38517.00	14500	20240625	-11.45	12760	20250120	0.63	13400	-4.18	20250103	12760	0.63	20250120	14500	-11.45	20240625	12760	0.63	20250120	0.20	N	019440	5000	428 억	17679	N	N	2	N	N
27	20250121	150334	57	100.00	KOSPI		금속	N	N	N	N	N	12870	90	2	0.70	28656830	2237	40.29	12780	12890	12780	16610	8950	12780	12810.38	0.21	-70	12953	12866	12813	12726	12673	12840	12700	429	3830	5000	9450	10	1	8570000	1103	-40.60	0.33	12	0.03	-317.00	38517.00	14500	20240625	-11.24	12760	20250120	0.86	13400	-3.96	20250103	12760	0.86	20250120	14500	-11.24	20240625	12760	0.86	20250120	0.20	N	019440	5000	428 억	17679	N	N	4	N	N
28	20250121	140334	57	100.00	KOSPI		금속	N	N	N	N	N	12800	20	2	0.16	26679390	2083	37.52	12780	12890	12780	16610	8950	12780	12808.16	0.21	-70	12953	12866	12813	12726	12673	12840	12700	429	3830	5000	9450	10	1	8570000	1097	-40.38	0.33	12	0.02	-317.00	38517.00	14500	20240625	-11.72	12760	20250120	0.31	13400	-4.48	20250103	12760	0.31	20250120	14500	-11.72	20240625	12760	0.31	20250120	0.20	N	019440	5000	428 억	17679	N	N	4	N	N
29	20250121	130334	57	100.00	KOSPI		금속	N	N	N	N	N	12830	50	2	0.39	22416120	1750	31.52	12780	12890	12780	16610	8950	12780	12809.21	0.21	-71	12953	12866	12813	12726	12673	12840	12700	429	3830	5000	9450	10	1	8570000	1100	-40.47	0.33	12	0.02	-317.00	38517.00	14500	20240625	-11.52	12760	20250120	0.55	13400	-4.25	20250103	12760	0.55	20250120	14500	-11.52	20240625	12760	0.55	20250120	0.20	N	019440	5000	428 억	17679	N	N	4	N	N
30	20250121	120324	57	100.00	KOSPI		금속	N	N	N	N	N	12820	40	2	0.31	21890730	1709	30.78	12780	12890	12780	16610	8950	12780	12809.09	0.21	-71	12953	12866	12813	12726	12673	12840	12700	429	3830	5000	9450	10	1	8570000	1099	-40.44	0.33	12	0.02	-317.00	38517.00	14500	20240625	-11.59	12760	20250120	0.47	13400	-4.33	20250103	12760	0.47	20250120	14500	-11.59	20240625	12760	0.47	20250120	0.20	N	019440	5000	428 억	17679	N	N	4	N	N
31	20250121	110321	57	100.00	KOSPI		금속	N	N	N	N	N	12820	40	2	0.31	14199200	1108	19.96	12780	12890	12780	16610	8950	12780	12815.16	0.21	-67	12953	12866	12813	12726	12673	12840	12700	429	3830	5000	9450	10	1	8570000	1099	-40.44	0.33	12	0.01	-317.00	38517.00	14500	20240625	-11.59	12760	20250120	0.47	13400	-4.33	20250103	12760	0.47	20250120	14500	-11.59	20240625	12760	0.47	20250120	0.20	N	019440	5000	428 억	17679	N	N	4	N	N
32	20250121	100317	57	100.00	KOSPI		금속	N	N	N	N	N	12830	50	2	0.39	5536270	431	7.76	12780	12890	12780	16610	8950	12780	12845.17	0.21	-70	12953	12866	12813	12726	12673	12840	12700	429	3830	5000	9450	10	1	8570000	1100	-40.47	0.33	12	0.01	-317.00	38517.00	14500	20240625	-11.52	12760	20250120	0.55	13400	-4.25	20250103	12760	0.55	20250120	14500	-11.52	20240625	12760	0.55	20250120	0.20	N	019440	5000	428 억	17679	N	N	4	N	N
33	20250121	090333	57	100.00	KOSPI		금속	N	N	N	N	N	12780	0	3	0.00	1162980	91	1.64	12780	12780	12780	16610	8950	12780	12780.00	0.21	-13	12953	12866	12813	12726	12673	12840	12700	429	3830	5000	9450	10	1	8570000	1095	-40.32	0.33	12	0.00	-317.00	38517.00	14500	20240625	-11.86	12760	20250120	0.16	13400	-4.63	20250103	12760	0.16	20250120	14500	-11.86	20240625	12760	0.16	20250120	0.20	N	019440	5000	428 억	17679	N	N	4	N	N
34	20250120	160331	57	100.00	KOSPI	신저가	금속	N	N	N	N	N	12780	-30	5	-0.23	71020230	5552	145.91	12810	12900	12760	16650	8970	12810	12791.83	0.21	-47	13150	12980	12880	12710	12610	12930	12660	429	3840	5000	9470	10	1	8570000	1095	-40.32	0.33	12	0.06	-317.00	38517.00	14500	20240625	-11.86	12760	20250120	0.16	13400	-4.63	20250103	12760	0.16	20250120	14500	-11.86	20240625	12760	0.16	20250120	0.24	N	019440	5000	428 억	17704	N	N	4	N	N
35	20250120	150334	57	100.00	KOSPI	신저가	금속	N	N	N	N	N	12810	0	3	0.00	62352130	4874	128.09	12810	12900	12760	16650	8970	12810	12792.80	0.21	129	13150	12980	12880	12710	12610	12930	12660	429	3840	5000	9470	10	1	8570000	1098	-40.41	0.33	12	0.06	-317.00	38517.00	14500	20240625	-11.66	12760	20250120	0.39	13400	-4.40	20250103	12760	0.39	20250120	14500	-11.66	20240625	12760	0.39	20250120	0.24	N	019440	5000	428 억	17704	N	N	2	N	N
36	20250120	140332	57	100.00	KOSPI	신저가	금속	N	N	N	N	N	12800	-10	5	-0.08	56096650	4385	115.24	12810	12900	12760	16650	8970	12810	12792.85	0.21	128	13150	12980	12880	12710	12610	12930	12660	429	3840	5000	9470	10	1	8570000	1097	-40.38	0.33	12	0.05	-317.00	38517.00	14500	20240625	-11.72	12760	20250120	0.31	13400	-4.48	20250103	12760	0.31	20250120	14500	-11.72	20240625	12760	0.31	20250120	0.24	N	019440	5000	428 억	17704	N	N	2	N	N
37	20250120	130331	57	100.00	KOSPI	신저가	금속	N	N	N	N	N	12770	-40	5	-0.31	45541330	3560	93.56	12810	12900	12760	16650	8970	12810	12792.51	0.21	120	13150	12980	12880	12710	12610	12930	12660	429	3840	5000	9470	10	1	8570000	1094	-40.28	0.33	12	0.04	-317.00	38517.00	14500	20240625	-11.93	12760	20250120	0.08	13400	-4.70	20250103	12760	0.08	20250120	14500	-11.93	20240625	12760	0.08	20250120	0.24	N	019440	5000	428 억	17704	N	N	2	N	N
38	20250120	120332	57	100.00	KOSPI	신저가	금속	N	N	N	N	N	12800	-10	5	-0.08	35881350	2804	73.69	12810	12900	12760	16650	8970	12810	12796.49	0.21	120	13150	12980	12880	12710	12610	12930	12660	429	3840	5000	9470	10	1	8570000	1097	-40.38	0.33	12	0.03	-317.00	38517.00	14500	20240625	-11.72	12760	20250120	0.31	13400	-4.48	20250103	12760	0.31	20250120	14500	-11.72	20240625	12760	0.31	20250120	0.24	N	019440	5000	428 억	17704	N	N	2	N	N
39	20250120	110332	57	100.00	KOSPI	신저가	금속	N	N	N	N	N	12820	10	2	0.08	17000170	1328	34.90	12810	12900	12760	16650	8970	12810	12801.33	0.21	-38	13150	12980	12880	12710	12610	12930	12660	429	3840	5000	9470	10	1	8570000	1099	-40.44	0.33	12	0.02	-317.00	38517.00	14500	20240625	-11.59	12760	20250120	0.47	13400	-4.33	20250103	12760	0.47	20250120	14500	-11.59	20240625	12760	0.47	20250120	0.24	N	019440	5000	428 억	17704	N	N	2	N	N
40	20250120	100333	57	100.00	KOSPI	신저가	금속	N	N	N	N	N	12800	-10	5	-0.08	9491610	742	19.50	12810	12810	12760	16650	8970	12810	12791.93	0.21	-3	13150	12980	12880	12710	12610	12930	12660	429	3840	5000	9470	10	1	8570000	1097	-40.38	0.33	12	0.01	-317.00	38517.00	14500	20240625	-11.72	12760	20250120	0.31	13400	-4.48	20250103	12760	0.31	20250120	14500	-11.72	20240625	12760	0.31	20250120	0.24	N	019440	5000	428 억	17704	N	N	2	N	N
41	20250120	090333	57	100.00	KOSPI		금속	N	N	N	N	N	12810	0	3	0.00	153720	12	0.32	12810	12810	12810	16650	8970	12810	12810.00	0.21	-1	13150	12980	12880	12710	12610	12930	12660	429	3840	5000	9470	10	1	8570000	1098	-40.41	0.33	12	0.00	-317.00	38517.00	14500	20240625	-11.66	12780	20250116	0.23	13400	-4.40	20250103	12780	0.23	20250116	14500	-11.66	20240625	12780	0.23	20250116	0.24	N	019440	5000	428 억	17704	N	N	2	N	N
42	20250117	160331	57	100.00	KOSPI	신저가	금속	N	N	N	N	N	12810	-40	5	-0.31	48304890	3765	66.23	12980	13050	12780	16700	9000	12850	12829.98	0.21	213	13163	13006	12893	12736	12623	12950	12680	429	3850	5000	9500	10	1	8570000	1098	-40.41	0.33	12	0.04	-317.00	38517.00	14500	20240625	-11.66	12780	20250117	0.23	13400	-4.40	20250103	12780	0.23	20250117	14500	-11.66	20240625	12780	0.23	20250117	0.24	N	019440	5000	428 억	17628	N	N	2	N	N
43	20250117	150331	57	100.00	KOSPI	신저가	금속	N	N	N	N	N	12820	-30	5	-0.23	45677380	3560	62.62	12980	13050	12780	16700	9000	12850	12830.72	0.21	213	13163	13006	12893	12736	12623	12950	12680	429	3850	5000	9500	10	1	8570000	1099	-40.44	0.33	12	0.04	-317.00	38517.00	14500	20240625	-11.59	12780	20250117	0.31	13400	-4.33	20250103	12780	0.31	20250117	14500	-11.59	20240625	12780	0.31	20250117	0.24	N	019440	5000	428 억	17628	N	N	4	N	N
44	20250117	140332	57	100.00	KOSPI	신저가	금속	N	N	N	N	N	12800	-50	5	-0.39	40773260	3177	55.88	12980	13050	12780	16700	9000	12850	12833.89	0.21	201	13163	13006	12893	12736	12623	12950	12680	429	3850	5000	9500	10	1	8570000	1097	-40.38	0.33	12	0.04	-317.00	38517.00	14500	20240625	-11.72	12780	20250117	0.16	13400	-4.48	20250103	12780	0.16	20250117	14500	-11.72	20240625	12780	0.16	20250117	0.24	N	019440	5000	428 억	17628	N	N	4	N	N
45	20250117	130331	57	100.00	KOSPI		금속	N	N	N	N	N	12810	-40	5	-0.31	28923210	2251	39.60	12980	13050	12800	16700	9000	12850	12849.05	0.21	169	13163	13006	12893	12736	12623	12950	12680	429	3850	5000	9500	10	1	8570000	1098	-40.41	0.33	12	0.03	-317.00	38517.00	14500	20240625	-11.66	12780	20250116	0.23	13400	-4.40	20250103	12780	0.23	20250116	14500	-11.66	20240625	12780	0.23	20250116	0.24	N	019440	5000	428 억	17628	N	N	4	N	N
46	20250117	120332	57	100.00	KOSPI		금속	N	N	N	N	N	12830	-20	5	-0.16	17786860	1382	24.31	12980	13050	12820	16700	9000	12850	12870.38	0.21	108	13163	13006	12893	12736	12623	12950	12680	429	3850	5000	9500	10	1	8570000	1100	-40.47	0.33	12	0.02	-317.00	38517.00	14500	20240625	-11.52	12780	20250116	0.39	13400	-4.25	20250103	12780	0.39	20250116	14500	-11.52	20240625	12780	0.39	20250116	0.24	N	019440	5000	428 억	17628	N	N	4	N	N
47	20250117	110332	57	100.00	KOSPI		금속	N	N	N	N	N	12880	30	2	0.23	6484240	502	8.83	12980	13050	12850	16700	9000	12850	12916.81	0.21	60	13163	13006	12893	12736	12623	12950	12680	429	3850	5000	9500	10	1	8570000	1104	-40.63	0.33	12	0.01	-317.00	38517.00	14500	20240625	-11.17	12780	20250116	0.78	13400	-3.88	20250103	12780	0.78	20250116	14500	-11.17	20240625	12780	0.78	20250116	0.24	N	019440	5000	428 억	17628	N	N	4	N	N
48	20250117	100333	57	100.00	KOSPI		금속	N	N	N	N	N	12890	40	2	0.31	4137470	320	5.63	12980	13050	12850	16700	9000	12850	12929.59	0.21	19	13163	13006	12893	12736	12623	12950	12680	429	3850	5000	9500	10	1	8570000	1105	-40.66	0.33	12	0.00	-317.00	38517.00	14500	20240625	-11.10	12780	20250116	0.86	13400	-3.81	20250103	12780	0.86	20250116	14500	-11.10	20240625	12780	0.86	20250116	0.24	N	019440	5000	428 억	17628	N	N	4	N	N
49	20250117	090333	57	100.00	KOSPI		금속	N	N	N	N	N	12860	10	2	0.08	363660	28	0.49	12980	13050	12860	16700	9000	12850	12987.86	0.21	6	13163	13006	12893	12736	12623	12950	12680	429	3850	5000	9500	10	1	8570000	1102	-40.57	0.33	12	0.00	-317.00	38517.00	14500	20240625	-11.31	12780	20250116	0.63	13400	-4.03	20250103	12780	0.63	20250116	14500	-11.31	20240625	12780	0.63	20250116	0.24	N	019440	5000	428 억	17628	N	N	4	N	N
50	20250116	160330	57	100.00	KOSPI	신저가	금속	N	N	N	N	N	12850	10	2	0.08	72969090	5685	202.53	12950	13050	12780	16690	8990	12840	12835.37	0.21	72	13060	12950	12890	12780	12720	12920	12750	429	3850	5000	9500	10	1	8570000	1101	-40.54	0.33	12	0.07	-317.00	38517.00	14500	20240625	-11.38	12780	20250116	0.55	13400	-4.10	20250103	12780	0.55	20250116	14500	-11.38	20240625	12780	0.55	20250116	0.24	N	019440	5000	428 억	17602	N	N	4	N	N
51	20250116	150316	57	100.00	KOSPI	신저가	금속	N	N	N	N	N	12850	10	2	0.08	68280830	5320	189.53	12950	13050	12780	16690	8990	12840	12834.74	0.21	55	13060	12950	12890	12780	12720	12920	12750	429	3850	5000	9500	10	1	8570000	1101	-40.54	0.33	12	0.06	-317.00	38517.00	14500	20240625	-11.38	12780	20250116	0.55	13400	-4.10	20250103	12780	0.55	20250116	14500	-11.38	20240625	12780	0.55	20250116	0.24	N	019440	5000	428 억	17602	N	N	0	N	N
52	20250116	140332	57	100.00	KOSPI		금속	N	N	N	N	N	12850	10	2	0.08	18083590	1406	50.09	12950	12950	12840	16690	8990	12840	12861.73	0.21	54	13060	12950	12890	12780	12720	12920	12750	429	3850	5000	9500	10	1	8570000	1101	-40.54	0.33	12	0.02	-317.00	38517.00	14500	20240625	-11.38	12800	20240806	0.39	13400	-4.10	20250103	12800	0.39	20250113	14500	-11.38	20240625	12800	0.39	20240806	0.24	N	019440	5000	428 억	17602	N	N	0	N	N
53	20250116	130332	57	100.00	KOSPI		금속	N	N	N	N	N	12860	20	2	0.16	11876810	923	32.88	12950	12950	12840	16690	8990	12840	12867.62	0.21	44	13060	12950	12890	12780	12720	12920	12750	429	3850	5000	9500	10	1	8570000	1102	-40.57	0.33	12	0.01	-317.00	38517.00	14500	20240625	-11.31	12800	20240806	0.47	13400	-4.03	20250103	12800	0.47	20250113	14500	-11.31	20240625	12800	0.47	20240806	0.24	N	019440	5000	428 억	17602	N	N	0	N	N
54	20250116	120332	57	100.00	KOSPI		금속	N	N	N	N	N	12950	110	2	0.86	9947060	773	27.54	12950	12950	12840	16690	8990	12840	12868.12	0.21	34	13060	12950	12890	12780	12720	12920	12750	429	3850	5000	9500	10	1	8570000	1110	-40.85	0.34	12	0.01	-317.00	38517.00	14500	20240625	-10.69	12800	20240806	1.17	13400	-3.36	20250103	12800	1.17	20250113	14500	-10.69	20240625	12800	1.17	20240806	0.24	N	019440	5000	428 억	17602	N	N	0	N	N
55	20250116	110332	57	100.00	KOSPI		금속	N	N	N	N	N	12870	30	2	0.23	2339700	182	6.48	12950	12950	12840	16690	8990	12840	12855.49	0.21	24	13060	12950	12890	12780	12720	12920	12750	429	3850	5000	9500	10	1	8570000	1103	-40.60	0.33	12	0.00	-317.00	38517.00	14500	20240625	-11.24	12800	20240806	0.55	13400	-3.96	20250103	12800	0.55	20250113	14500	-11.24	20240625	12800	0.55	20240806	0.24	N	019440	5000	428 억	17602	N	N	0	N	N
56	20250116	100332	57	100.00	KOSPI		금속	N	N	N	N	N	12850	10	2	0.08	1683710	131	4.67	12950	12950	12840	16690	8990	12840	12852.75	0.21	14	13060	12950	12890	12780	12720	12920	12750	429	3850	5000	9500	10	1	8570000	1101	-40.54	0.33	12	0.00	-317.00	38517.00	14500	20240625	-11.38	12800	20240806	0.39	13400	-4.10	20250103	12800	0.39	20250113	14500	-11.38	20240625	12800	0.39	20240806	0.24	N	019440	5000	428 억	17602	N	N	0	N	N
57	20250116	090331	57	100.00	KOSPI		금속	N	N	N	N	N	12840	0	3	0.00	0	0	0.00	0	0	0	16690	8990	12840	0.00	0.21	0	13060	12950	12890	12780	12720	12920	12750	429	3850	5000	9500	10	1	8570000	1100	-40.50	0.33	12	0.00	-317.00	38517.00	14500	20240625	-11.45	12800	20240806	0.31	13400	-4.18	20250103	12800	0.31	20250113	14500	-11.45	20240625	12800	0.31	20240806	0.24	N	019440	5000	428 억	17602	N	N	0	N	N
58	20250115	160330	57	100.00	KOSPI		금속	N	N	N	N	N	12840	10	2	0.08	36130810	2807	133.41	12960	13000	12830	16670	8990	12830	12871.68	0.21	-54	12996	12912	12866	12782	12736	12955	12825	429	3840	5000	9490	10	1	8570000	1100	-40.50	0.33	12	0.03	-317.00	38517.00	14500	20240625	-11.45	12800	20240806	0.31	13400	-4.18	20250103	12800	0.31	20250113	14500	-11.45	20240625	12800	0.31	20240806	0.24	N	019440	5000	428 억	17685	N	N	1	N	N
59	20250115	150331	57	100.00	KOSPI		금속	N	N	N	N	N	12870	40	2	0.31	34525790	2682	127.47	12960	13000	12830	16670	8990	12830	12873.15	0.21	-12	12996	12912	12866	12782	12736	12955	12825	429	3840	5000	9490	10	1	8570000	1103	-40.60	0.33	12	0.03	-317.00	38517.00	14500	20240625	-11.24	12800	20240806	0.55	13400	-3.96	20250103	12800	0.55	20250113	14500	-11.24	20240625	12800	0.55	20240806	0.24	N	019440	5000	428 억	17685	N	N	1	N	N
60	20250115	140332	57	100.00	KOSPI		금속	N	N	N	N	N	12830	0	3	0.00	26836570	2083	99.00	12960	13000	12830	16670	8990	12830	12883.61	0.21	-12	12996	12912	12866	12782	12736	12955	12825	429	3840	5000	9490	10	1	8570000	1100	-40.47	0.33	12	0.02	-317.00	38517.00	14500	20240625	-11.52	12800	20240806	0.23	13400	-4.25	20250103	12800	0.23	20250113	14500	-11.52	20240625	12800	0.23	20240806	0.24	N	019440	5000	428 억	17685	N	N	1	N	N
61	20250115	130331	57	100.00	KOSPI		금속	N	N	N	N	N	12830	0	3	0.00	24025230	1864	88.59	12960	13000	12830	16670	8990	12830	12889.07	0.21	-26	12996	12912	12866	12782	12736	12955	12825	429	3840	5000	9490	10	1	8570000	1100	-40.47	0.33	12	0.02	-317.00	38517.00	14500	20240625	-11.52	12800	20240806	0.23	13400	-4.25	20250103	12800	0.23	20250113	14500	-11.52	20240625	12800	0.23	20240806	0.24	N	019440	5000	428 억	17685	N	N	1	N	N
62	20250115	120330	57	100.00	KOSPI		금속	N	N	N	N	N	12840	10	2	0.08	19237610	1491	70.87	12960	13000	12840	16670	8990	12830	12902.49	0.21	-40	12996	12912	12866	12782	12736	12955	12825	429	3840	5000	9490	10	1	8570000	1100	-40.50	0.33	12	0.02	-317.00	38517.00	14500	20240625	-11.45	12800	20240806	0.31	13400	-4.18	20250103	12800	0.31	20250113	14500	-11.45	20240625	12800	0.31	20240806	0.24	N	019440	5000	428 억	17685	N	N	1	N	N
63	20250115	110331	57	100.00	KOSPI		금속	N	N	N	N	N	12880	50	2	0.39	13697620	1060	50.38	12960	13000	12850	16670	8990	12830	12922.28	0.21	-54	12996	12912	12866	12782	12736	12955	12825	429	3840	5000	9490	10	1	8570000	1104	-40.63	0.33	12	0.01	-317.00	38517.00	14500	20240625	-11.17	12800	20240806	0.62	13400	-3.88	20250103	12800	0.62	20250113	14500	-11.17	20240625	12800	0.62	20240806	0.24	N	019440	5000	428 억	17685	N	N	1	N	N
64	20250115	100330	57	100.00	KOSPI		금속	N	N	N	N	N	12880	50	2	0.39	12038000	931	44.25	12960	13000	12850	16670	8990	12830	12930.18	0.21	-68	12996	12912	12866	12782	12736	12955	12825	429	3840	5000	9490	10	1	8570000	1104	-40.63	0.33	12	0.01	-317.00	38517.00	14500	20240625	-11.17	12800	20240806	0.62	13400	-3.88	20250103	12800	0.62	20250113	14500	-11.17	20240625	12800	0.62	20240806	0.24	N	019440	5000	428 억	17685	N	N	1	N	N
65	20250115	090332	57	100.00	KOSPI		금속	N	N	N	N	N	13000	170	2	1.33	453640	35	1.66	12960	13000	12960	16670	8990	12830	12961.14	0.21	-27	12996	12912	12866	12782	12736	12955	12825	429	3840	5000	9490	10	1	8570000	1114	-41.01	0.34	12	0.00	-317.00	38517.00	14500	20240625	-10.34	12800	20240806	1.56	13400	-2.99	20250103	12800	1.56	20250113	14500	-10.34	20240625	12800	1.56	20240806	0.24	N	019440	5000	428 억	17685	N	N	1	N	N
66	20250114	160329	57	100.00	KOSPI		금속	N	N	N	N	N	12830	20	2	0.16	27082480	2100	28.23	12820	12950	12820	16650	8970	12810	12896.42	0.21	-80	13043	12926	12863	12746	12683	12895	12715	429	3840	5000	9470	10	1	8570000	1100	-40.47	0.33	12	0.02	-317.00	38517.00	14500	20240625	-11.52	12800	20240806	0.23	13400	-4.25	20250103	12800	0.23	20250113	14500	-11.52	20240625	12800	0.23	20240806	0.24	N	019440	5000	428 억	17738	N	N	1	N	N
67	20250114	150330	57	100.00	KOSPI		금속	N	N	N	N	N	12920	110	2	0.86	16450080	1274	17.13	12820	12950	12820	16650	8970	12810	12912.15	0.21	-40	13043	12926	12863	12746	12683	12895	12715	429	3840	5000	9470	10	1	8570000	1107	-40.76	0.34	12	0.01	-317.00	38517.00	14500	20240625	-10.90	12800	20240806	0.94	13400	-3.58	20250103	12800	0.94	20250113	14500	-10.90	20240625	12800	0.94	20240806	0.24	N	019440	5000	428 억	17738	N	N	6	N	N
68	20250114	140329	57	100.00	KOSPI		금속	N	N	N	N	N	12900	90	2	0.70	13922490	1078	14.49	12820	12950	12820	16650	8970	12810	12915.11	0.21	-36	13043	12926	12863	12746	12683	12895	12715	429	3840	5000	9470	10	1	8570000	1106	-40.69	0.33	12	0.01	-317.00	38517.00	14500	20240625	-11.03	12800	20240806	0.78	13400	-3.73	20250103	12800	0.78	20250113	14500	-11.03	20240625	12800	0.78	20240806	0.24	N	019440	5000	428 억	17738	N	N	6	N	N
69	20250114	130329	57	100.00	KOSPI		금속	N	N	N	N	N	12930	120	2	0.94	11651500	902	12.13	12820	12950	12820	16650	8970	12810	12917.41	0.21	-34	13043	12926	12863	12746	12683	12895	12715	429	3840	5000	9470	10	1	8570000	1108	-40.79	0.34	12	0.01	-317.00	38517.00	14500	20240625	-10.83	12800	20240806	1.02	13400	-3.51	20250103	12800	1.02	20250113	14500	-10.83	20240625	12800	1.02	20240806	0.24	N	019440	5000	428 억	17738	N	N	6	N	N
70	20250114	120328	57	100.00	KOSPI		금속	N	N	N	N	N	12940	130	2	1.01	11185990	866	11.64	12820	12950	12820	16650	8970	12810	12916.85	0.21	-32	13043	12926	12863	12746	12683	12895	12715	429	3840	5000	9470	10	1	8570000	1109	-40.82	0.34	12	0.01	-317.00	38517.00	14500	20240625	-10.76	12800	20240806	1.09	13400	-3.43	20250103	12800	1.09	20250113	14500	-10.76	20240625	12800	1.09	20240806	0.24	N	019440	5000	428 억	17738	N	N	6	N	N
71	20250114	110330	57	100.00	KOSPI		금속	N	N	N	N	N	12920	110	2	0.86	5819760	451	6.06	12820	12950	12820	16650	8970	12810	12904.12	0.21	-28	13043	12926	12863	12746	12683	12895	12715	429	3840	5000	9470	10	1	8570000	1107	-40.76	0.34	12	0.01	-317.00	38517.00	14500	20240625	-10.90	12800	20240806	0.94	13400	-3.58	20250103	12800	0.94	20250113	14500	-10.90	20240625	12800	0.94	20240806	0.24	N	019440	5000	428 억	17738	N	N	6	N	N
72	20250114	100328	57	100.00	KOSPI		금속	N	N	N	N	N	12930	120	2	0.94	3095700	240	3.23	12820	12950	12820	16650	8970	12810	12898.75	0.21	-16	13043	12926	12863	12746	12683	12895	12715	429	3840	5000	9470	10	1	8570000	1108	-40.79	0.34	12	0.00	-317.00	38517.00	14500	20240625	-10.83	12800	20240806	1.02	13400	-3.51	20250103	12800	1.02	20250113	14500	-10.83	20240625	12800	1.02	20240806	0.24	N	019440	5000	428 억	17738	N	N	6	N	N
73	20250114	090327	57	100.00	KOSPI		금속	N	N	N	N	N	12810	0	3	0.00	0	0	0.00	0	0	0	16650	8970	12810	0.00	0.21	0	13043	12926	12863	12746	12683	12895	12715	429	3840	5000	9470	10	1	8570000	1098	-40.41	0.33	12	0.00	-317.00	38517.00	14500	20240625	-11.66	12800	20240806	0.08	13400	-4.40	20250103	12800	0.08	20250113	14500	-11.66	20240625	12800	0.08	20240806	0.24	N	019440	5000	428 억	17738	N	N	6	N	N
74	20250113	160326	57	100.00	KOSPI	신저가	금속	N	N	N	N	N	12810	-80	5	-0.62	95374470	7438	71.71	12980	12980	12800	16750	9030	12890	12822.60	0.21	-35	13190	13040	12930	12780	12670	12985	12725	429	3860	5000	9530	10	1	8570000	1098	-40.41	0.33	12	0.09	-317.00	38517.00	14500	20240625	-11.66	12800	20250113	0.08	13400	-4.40	20250103	12800	0.08	20250113	14500	-11.66	20240625	12800	0.08	20250113	0.26	N	019440	5000	428 억	17773	N	N	6	N	N
75	20250113	150327	57	100.00	KOSPI	신저가	금속	N	N	N	N	N	12860	-30	5	-0.23	92388210	7205	69.47	12980	12980	12800	16750	9030	12890	12822.79	0.21	18	13190	13040	12930	12780	12670	12985	12725	429	3860	5000	9530	10	1	8570000	1102	-40.57	0.33	12	0.08	-317.00	38517.00	14500	20240625	-11.31	12800	20250113	0.47	13400	-4.03	20250103	12800	0.47	20250113	14500	-11.31	20240625	12800	0.47	20250113	0.26	N	019440	5000	428 억	17773	N	N	7	N	N
76	20250113	140323	57	100.00	KOSPI		금속	N	N	N	N	N	12830	-60	5	-0.47	58521170	4560	43.96	12980	12980	12810	16750	9030	12890	12833.59	0.21	22	13190	13040	12930	12780	12670	12985	12725	429	3860	5000	9530	10	1	8570000	1100	-40.47	0.33	12	0.05	-317.00	38517.00	14500	20240625	-11.52	12800	20240806	0.23	13400	-4.25	20250103	12810	0.16	20250113	14500	-11.52	20240625	12800	0.23	20240806	0.26	N	019440	5000	428 억	17773	N	N	7	N	N
77	20250113	130321	57	100.00	KOSPI		금속	N	N	N	N	N	12850	-40	5	-0.31	43054770	3353	32.33	12980	12980	12810	16750	9030	12890	12840.67	0.21	22	13190	13040	12930	12780	12670	12985	12725	429	3860	5000	9530	10	1	8570000	1101	-40.54	0.33	12	0.04	-317.00	38517.00	14500	20240625	-11.38	12800	20240806	0.39	13400	-4.10	20250103	12810	0.31	20250113	14500	-11.38	20240625	12800	0.39	20240806	0.26	N	019440	5000	428 억	17773	N	N	7	N	N
78	20250113	120322	57	100.00	KOSPI		금속	N	N	N	N	N	12840	-50	5	-0.39	31142160	2425	23.38	12980	12980	12810	16750	9030	12890	12842.13	0.21	38	13190	13040	12930	12780	12670	12985	12725	429	3860	5000	9530	10	1	8570000	1100	-40.50	0.33	12	0.03	-317.00	38517.00	14500	20240625	-11.45	12800	20240806	0.31	13400	-4.18	20250103	12810	0.23	20250113	14500	-11.45	20240625	12800	0.31	20240806	0.26	N	019440	5000	428 억	17773	N	N	7	N	N
79	20250113	110323	57	100.00	KOSPI		금속	N	N	N	N	N	12830	-60	5	-0.47	29411070	2290	22.08	12980	12980	12810	16750	9030	12890	12843.26	0.21	38	13190	13040	12930	12780	12670	12985	12725	429	3860	5000	9530	10	1	8570000	1100	-40.47	0.33	12	0.03	-317.00	38517.00	14500	20240625	-11.52	12800	20240806	0.23	13400	-4.25	20250103	12810	0.16	20250113	14500	-11.52	20240625	12800	0.23	20240806	0.26	N	019440	5000	428 억	17773	N	N	7	N	N
80	20250113	100322	57	100.00	KOSPI		금속	N	N	N	N	N	12840	-50	5	-0.39	23110940	1799	17.34	12980	12980	12810	16750	9030	12890	12846.55	0.21	55	13190	13040	12930	12780	12670	12985	12725	429	3860	5000	9530	10	1	8570000	1100	-40.50	0.33	12	0.02	-317.00	38517.00	14500	20240625	-11.45	12800	20240806	0.31	13400	-4.18	20250103	12810	0.23	20250113	14500	-11.45	20240625	12800	0.31	20240806	0.26	N	019440	5000	428 억	17773	N	N	7	N	N
81	20250113	090326	57	100.00	KOSPI		금속	N	N	N	N	N	12810	-80	5	-0.62	1041530	81	0.78	12980	12980	12810	16750	9030	12890	12858.40	0.21	0	13190	13040	12930	12780	12670	12985	12725	429	3860	5000	9530	10	1	8570000	1098	-40.41	0.33	12	0.00	-317.00	38517.00	14500	20240625	-11.66	12800	20240806	0.08	13400	-4.40	20250103	12810	0.00	20250113	14500	-11.66	20240625	12800	0.08	20240806	0.26	N	019440	5000	428 억	17773	N	N	7	N	N
82	20250110	160321	57	100.00	KOSPI		금속	N	N	N	N	N	12890	-90	5	-0.69	133812660	10372	128.78	12980	13080	12820	16870	9090	12980	12901.34	0.21	8	13153	13066	13013	12926	12873	13040	12900	429	3890	5000	9600	10	1	8570000	1105	-40.66	0.33	12	0.12	-317.00	38517.00	14500	20240625	-11.10	12800	20240806	0.70	13400	-3.81	20250103	12820	0.55	20250110	14500	-11.10	20240625	12800	0.70	20240806	0.26	N	019440	5000	428 억	17736	N	N	7	N	N
83	20250110	150322	57	100.00	KOSPI		금속	N	N	N	N	N	12920	-60	5	-0.46	123738070	9591	119.08	12980	13080	12820	16870	9090	12980	12901.48	0.21	1	13153	13066	13013	12926	12873	13040	12900	429	3890	5000	9600	10	1	8570000	1107	-40.76	0.34	12	0.11	-317.00	38517.00	14500	20240625	-10.90	12800	20240806	0.94	13400	-3.58	20250103	12820	0.78	20250110	14500	-10.90	20240625	12800	0.94	20240806	0.26	N	019440	5000	428 억	17736	N	N	0	N	N
84	20250110	140322	57	100.00	KOSPI		금속	N	N	N	N	N	12970	-10	5	-0.08	101947900	7909	98.20	12980	13080	12820	16870	9090	12980	12890.11	0.21	10	13153	13066	13013	12926	12873	13040	12900	429	3890	5000	9600	10	1	8570000	1112	-40.91	0.34	12	0.09	-317.00	38517.00	14500	20240625	-10.55	12800	20240806	1.33	13400	-3.21	20250103	12820	1.17	20250110	14500	-10.55	20240625	12800	1.33	20240806	0.26	N	019440	5000	428 억	17736	N	N	0	N	N
85	20250110	130321	57	100.00	KOSPI		금속	N	N	N	N	N	12980	0	3	0.00	99780110	7742	96.13	12980	13080	12820	16870	9090	12980	12888.16	0.21	19	13153	13066	13013	12926	12873	13040	12900	429	3890	5000	9600	10	1	8570000	1112	-40.95	0.34	12	0.09	-317.00	38517.00	14500	20240625	-10.48	12800	20240806	1.41	13400	-3.13	20250103	12820	1.25	20250110	14500	-10.48	20240625	12800	1.41	20240806	0.26	N	019440	5000	428 억	17736	N	N	0	N	N
86	20250110	120321	57	100.00	KOSPI		금속	N	N	N	N	N	12970	-10	5	-0.08	97419020	7560	93.87	12980	13080	12820	16870	9090	12980	12886.11	0.21	32	13153	13066	13013	12926	12873	13040	12900	429	3890	5000	9600	10	1	8570000	1112	-40.91	0.34	12	0.09	-317.00	38517.00	14500	20240625	-10.55	12800	20240806	1.33	13400	-3.21	20250103	12820	1.17	20250110	14500	-10.55	20240625	12800	1.33	20240806	0.26	N	019440	5000	428 억	17736	N	N	0	N	N
87	20250110	110321	57	100.00	KOSPI		금속	N	N	N	N	N	12960	-20	5	-0.15	96447390	7485	92.94	12980	13080	12820	16870	9090	12980	12885.42	0.21	41	13153	13066	13013	12926	12873	13040	12900	429	3890	5000	9600	10	1	8570000	1111	-40.88	0.34	12	0.09	-317.00	38517.00	14500	20240625	-10.62	12800	20240806	1.25	13400	-3.28	20250103	12820	1.09	20250110	14500	-10.62	20240625	12800	1.25	20240806	0.26	N	019440	5000	428 억	17736	N	N	0	N	N
88	20250110	100320	57	100.00	KOSPI		금속	N	N	N	N	N	12850	-130	5	-1.00	94860710	7362	91.41	12980	13080	12820	16870	9090	12980	12885.18	0.21	86	13153	13066	13013	12926	12873	13040	12900	429	3890	5000	9600	10	1	8570000	1101	-40.54	0.33	12	0.09	-317.00	38517.00	14500	20240625	-11.38	12800	20240806	0.39	13400	-4.10	20250103	12820	0.23	20250110	14500	-11.38	20240625	12800	0.39	20240806	0.26	N	019440	5000	428 억	17736	N	N	0	N	N
89	20250110	090322	57	100.00	KOSPI		금속	N	N	N	N	N	12980	0	3	0.00	207680	16	0.20	12980	12980	12980	16870	9090	12980	12980.00	0.21	0	13153	13066	13013	12926	12873	13040	12900	429	3890	5000	9600	10	1	8570000	1112	-40.95	0.34	12	0.00	-317.00	38517.00	14500	20240625	-10.48	12800	20240806	1.41	13400	-3.13	20250103	12960	0.15	20250109	14500	-10.48	20240625	12800	1.41	20240806	0.26	N	019440	5000	428 억	17736	N	N	0	N	N
90	20250109	160320	57	100.00	KOSPI		금속	N	N	N	N	N	12980	-60	5	-0.46	104188560	8012	108.87	13040	13100	12960	16950	9130	13040	13004.06	0.21	-94	13306	13172	13096	12962	12886	13135	12925	429	3910	5000	9640	10	1	8570000	1112	-40.95	0.34	12	0.09	-317.00	38517.00	14500	20240625	-10.48	12800	20240806	1.41	13400	-3.13	20250103	12960	0.15	20250109	14500	-10.48	20240625	12800	1.41	20240806	0.26	N	019440	5000	428 억	17836	N	N	5	N	N
91	20250109	150322	57	100.00	KOSPI		금속	N	N	N	N	N	12980	-60	5	-0.46	100555240	7732	105.07	13040	13100	12960	16950	9130	13040	13005.08	0.21	-66	13306	13172	13096	12962	12886	13135	12925	429	3910	5000	9640	10	1	8570000	1112	-40.95	0.34	12	0.09	-317.00	38517.00	14500	20240625	-10.48	12800	20240806	1.41	13400	-3.13	20250103	12960	0.15	20250109	14500	-10.48	20240625	12800	1.41	20240806	0.26	N	019440	5000	428 억	17836	N	N	5	N	N
92	20250109	140321	57	100.00	KOSPI		금속	N	N	N	N	N	13000	-40	5	-0.31	85348840	6560	89.14	13040	13100	12980	16950	9130	13040	13010.49	0.21	-31	13306	13172	13096	12962	12886	13135	12925	429	3910	5000	9640	10	1	8570000	1114	-41.01	0.34	12	0.08	-317.00	38517.00	14500	20240625	-10.34	12800	20240806	1.56	13400	-2.99	20250103	12980	0.15	20250109	14500	-10.34	20240625	12800	1.56	20240806	0.26	N	019440	5000	428 억	17836	N	N	5	N	N
93	20250109	130320	57	100.00	KOSPI		금속	N	N	N	N	N	13010	-30	5	-0.23	70326250	5403	73.42	13040	13100	12990	16950	9130	13040	13016.15	0.21	-9	13306	13172	13096	12962	12886	13135	12925	429	3910	5000	9640	10	1	8570000	1115	-41.04	0.34	12	0.06	-317.00	38517.00	14500	20240625	-10.28	12800	20240806	1.64	13400	-2.91	20250103	12990	0.15	20250109	14500	-10.28	20240625	12800	1.64	20240806	0.26	N	019440	5000	428 억	17836	N	N	5	N	N
94	20250109	120321	57	100.00	KOSPI		금속	N	N	N	N	N	13010	-30	5	-0.23	68127320	5234	71.12	13040	13100	12990	16950	9130	13040	13016.30	0.21	-6	13306	13172	13096	12962	12886	13135	12925	429	3910	5000	9640	10	1	8570000	1115	-41.04	0.34	12	0.06	-317.00	38517.00	14500	20240625	-10.28	12800	20240806	1.64	13400	-2.91	20250103	12990	0.15	20250109	14500	-10.28	20240625	12800	1.64	20240806	0.26	N	019440	5000	428 억	17836	N	N	5	N	N
95	20250109	110321	57	100.00	KOSPI		금속	N	N	N	N	N	13030	-10	5	-0.08	46568690	3576	48.59	13040	13100	13010	16950	9130	13040	13022.56	0.21	14	13306	13172	13096	12962	12886	13135	12925	429	3910	5000	9640	10	1	8570000	1117	-41.10	0.34	12	0.04	-317.00	38517.00	14500	20240625	-10.14	12800	20240806	1.80	13400	-2.76	20250103	13010	0.15	20250109	14500	-10.14	20240625	12800	1.80	20240806	0.26	N	019440	5000	428 억	17836	N	N	5	N	N
96	20250109	100319	57	100.00	KOSPI		금속	N	N	N	N	N	13030	-10	5	-0.08	10349140	794	10.79	13040	13100	13020	16950	9130	13040	13034.18	0.21	18	13306	13172	13096	12962	12886	13135	12925	429	3910	5000	9640	10	1	8570000	1117	-41.10	0.34	12	0.01	-317.00	38517.00	14500	20240625	-10.14	12800	20240806	1.80	13400	-2.76	20250103	13010	0.15	20250102	14500	-10.14	20240625	12800	1.80	20240806	0.26	N	019440	5000	428 억	17836	N	N	5	N	N
97	20250109	090322	57	100.00	KOSPI		금속	N	N	N	N	N	13040	0	3	0.00	391200	30	0.41	13040	13040	13040	16950	9130	13040	13040.00	0.21	0	13306	13172	13096	12962	12886	13135	12925	429	3910	5000	9640	10	1	8570000	1118	-41.14	0.34	12	0.00	-317.00	38517.00	14500	20240625	-10.07	12800	20240806	1.88	13400	-2.69	20250103	13010	0.23	20250102	14500	-10.07	20240625	12800	1.88	20240806	0.26	N	019440	5000	428 억	17836	N	N	5	N	N
98	20250108	160317	57	100.00	KOSPI		금속	N	N	N	N	N	13040	-40	5	-0.31	96120360	7357	135.02	13150	13230	13020	17000	9160	13080	13065.17	0.21	494	13213	13146	13083	13016	12953	13115	12985	429	3920	5000	9670	10	1	8570000	1118	-41.14	0.34	12	0.09	-317.00	38517.00	14500	20240625	-10.07	12800	20240806	1.88	13400	-2.69	20250103	13010	0.23	20250102	14500	-10.07	20240625	12800	1.88	20240806	0.26	N	019440	5000	428 억	17973	N	N	5	N	N
99	20250108	150319	57	100.00	KOSPI		금속	N	N	N	N	N	13040	-40	5	-0.31	93640510	7167	131.53	13150	13230	13020	17000	9160	13080	13065.51	0.21	508	13213	13146	13083	13016	12953	13115	12985	429	3920	5000	9670	10	1	8570000	1118	-41.14	0.34	12	0.08	-317.00	38517.00	14500	20240625	-10.07	12800	20240806	1.88	13400	-2.69	20250103	13010	0.23	20250102	14500	-10.07	20240625	12800	1.88	20240806	0.26	N	019440	5000	428 억	17973	N	N	2	N	N
100	20250108	140321	57	100.00	KOSPI		금속	N	N	N	N	N	13080	0	3	0.00	65994720	5046	92.60	13150	13230	13040	17000	9160	13080	13078.62	0.21	526	13213	13146	13083	13016	12953	13115	12985	429	3920	5000	9670	10	1	8570000	1121	-41.26	0.34	12	0.06	-317.00	38517.00	14500	20240625	-9.79	12800	20240806	2.19	13400	-2.39	20250103	13010	0.54	20250102	14500	-9.79	20240625	12800	2.19	20240806	0.26	N	019440	5000	428 억	17973	N	N	2	N	N
101	20250108	130321	57	100.00	KOSPI		금속	N	N	N	N	N	13070	-10	5	-0.08	39381140	3007	55.18	13150	13230	13070	17000	9160	13080	13096.49	0.21	432	13213	13146	13083	13016	12953	13115	12985	429	3920	5000	9670	10	1	8570000	1120	-41.23	0.34	12	0.04	-317.00	38517.00	14500	20240625	-9.86	12800	20240806	2.11	13400	-2.46	20250103	13010	0.46	20250102	14500	-9.86	20240625	12800	2.11	20240806	0.26	N	019440	5000	428 억	17973	N	N	2	N	N
102	20250108	120319	57	100.00	KOSPI		금속	N	N	N	N	N	13130	50	2	0.38	16885990	1288	23.64	13150	13230	13080	17000	9160	13080	13110.24	0.21	181	13213	13146	13083	13016	12953	13115	12985	429	3920	5000	9670	10	1	8570000	1125	-41.42	0.34	12	0.02	-317.00	38517.00	14500	20240625	-9.45	12800	20240806	2.58	13400	-2.01	20250103	13010	0.92	20250102	14500	-9.45	20240625	12800	2.58	20240806	0.26	N	019440	5000	428 억	17973	N	N	2	N	N
103	20250108	110318	57	100.00	KOSPI		금속	N	N	N	N	N	13130	50	2	0.38	12290580	938	17.21	13150	13230	13080	17000	9160	13080	13102.96	0.21	209	13213	13146	13083	13016	12953	13115	12985	429	3920	5000	9670	10	1	8570000	1125	-41.42	0.34	12	0.01	-317.00	38517.00	14500	20240625	-9.45	12800	20240806	2.58	13400	-2.01	20250103	13010	0.92	20250102	14500	-9.45	20240625	12800	2.58	20240806	0.26	N	019440	5000	428 억	17973	N	N	2	N	N
104	20250108	100319	57	100.00	KOSPI		금속	N	N	N	N	N	13100	20	2	0.15	4874960	372	6.83	13150	13230	13080	17000	9160	13080	13104.73	0.21	124	13213	13146	13083	13016	12953	13115	12985	429	3920	5000	9670	10	1	8570000	1123	-41.32	0.34	12	0.00	-317.00	38517.00	14500	20240625	-9.66	12800	20240806	2.34	13400	-2.24	20250103	13010	0.69	20250102	14500	-9.66	20240625	12800	2.34	20240806	0.26	N	019440	5000	428 억	17973	N	N	2	N	N
105	20250108	090321	57	100.00	KOSPI		금속	N	N	N	N	N	13230	150	2	1.15	52780	4	0.07	13150	13230	13150	17000	9160	13080	13195.00	0.21	0	13213	13146	13083	13016	12953	13115	12985	429	3920	5000	9670	10	1	8570000	1134	-41.74	0.34	12	0.00	-317.00	38517.00	14500	20240625	-8.76	12800	20240806	3.36	13400	-1.27	20250103	13010	1.69	20250102	14500	-8.76	20240625	12800	3.36	20240806	0.26	N	019440	5000	428 억	17973	N	N	2	N	N
106	20250107	160316	57	100.00	KOSPI		금속	N	N	N	N	N	13080	-10	5	-0.08	71185000	5446	65.95	13150	13150	13020	17010	9170	13090	13071.06	0.21	-36	13330	13210	13130	13010	12930	13170	12970	429	3920	5000	9680	10	1	8570000	1121	-41.26	0.34	12	0.06	-317.00	38517.00	14500	20240625	-9.79	12800	20240806	2.19	13400	-2.39	20250103	13010	0.54	20250102	14500	-9.79	20240625	12800	2.19	20240806	0.26	N	019440	5000	428 억	18041	N	N	2	N	N
107	20250107	150318	57	100.00	KOSPI		금속	N	N	N	N	N	13110	20	2	0.15	69564610	5322	64.45	13150	13150	13020	17010	9170	13090	13071.14	0.21	-43	13330	13210	13130	13010	12930	13170	12970	429	3920	5000	9680	10	1	8570000	1124	-41.36	0.34	12	0.06	-317.00	38517.00	14500	20240625	-9.59	12800	20240806	2.42	13400	-2.16	20250103	13010	0.77	20250102	14500	-9.59	20240625	12800	2.42	20240806	0.26	N	019440	5000	428 억	18041	N	N	0	N	N
108	20250107	140317	57	100.00	KOSPI		금속	N	N	N	N	N	13100	10	2	0.08	67729510	5182	62.75	13150	13150	13020	17010	9170	13090	13070.15	0.21	-40	13330	13210	13130	13010	12930	13170	12970	429	3920	5000	9680	10	1	8570000	1123	-41.32	0.34	12	0.06	-317.00	38517.00	14500	20240625	-9.66	12800	20240806	2.34	13400	-2.24	20250103	13010	0.69	20250102	14500	-9.66	20240625	12800	2.34	20240806	0.26	N	019440	5000	428 억	18041	N	N	0	N	N
109	20250107	130317	57	100.00	KOSPI		금속	N	N	N	N	N	13040	-50	5	-0.38	59747270	4571	55.35	13150	13150	13020	17010	9170	13090	13070.94	0.21	1	13330	13210	13130	13010	12930	13170	12970	429	3920	5000	9680	10	1	8570000	1118	-41.14	0.34	12	0.05	-317.00	38517.00	14500	20240625	-10.07	12800	20240806	1.88	13400	-2.69	20250103	13010	0.23	20250102	14500	-10.07	20240625	12800	1.88	20240806	0.26	N	019440	5000	428 억	18041	N	N	0	N	N
110	20250107	120318	57	100.00	KOSPI		금속	N	N	N	N	N	13050	-40	5	-0.31	49625750	3796	45.97	13150	13150	13020	17010	9170	13090	13073.17	0.21	14	13330	13210	13130	13010	12930	13170	12970	429	3920	5000	9680	10	1	8570000	1118	-41.17	0.34	12	0.04	-317.00	38517.00	14500	20240625	-10.00	12800	20240806	1.95	13400	-2.61	20250103	13010	0.31	20250102	14500	-10.00	20240625	12800	1.95	20240806	0.26	N	019440	5000	428 억	18041	N	N	0	N	N
111	20250107	110315	57	100.00	KOSPI		금속	N	N	N	N	N	13110	20	2	0.15	22534270	1720	20.83	13150	13150	13080	17010	9170	13090	13101.32	0.21	14	13330	13210	13130	13010	12930	13170	12970	429	3920	5000	9680	10	1	8570000	1124	-41.36	0.34	12	0.02	-317.00	38517.00	14500	20240625	-9.59	12800	20240806	2.42	13400	-2.16	20250103	13010	0.77	20250102	14500	-9.59	20240625	12800	2.42	20240806	0.26	N	019440	5000	428 억	18041	N	N	0	N	N
112	20250107	100319	57	100.00	KOSPI		금속	N	N	N	N	N	13100	10	2	0.08	4347580	332	4.02	13150	13150	13090	17010	9170	13090	13095.12	0.21	-4	13330	13210	13130	13010	12930	13170	12970	429	3920	5000	9680	10	1	8570000	1123	-41.32	0.34	12	0.00	-317.00	38517.00	14500	20240625	-9.66	12800	20240806	2.34	13400	-2.24	20250103	13010	0.69	20250102	14500	-9.66	20240625	12800	2.34	20240806	0.26	N	019440	5000	428 억	18041	N	N	0	N	N
113	20250107	090317	57	100.00	KOSPI		금속	N	N	N	N	N	13150	60	2	0.46	13150	1	0.01	13150	13150	13150	17010	9170	13090	13150.00	0.21	0	13330	13210	13130	13010	12930	13170	12970	429	3920	5000	9680	10	1	8570000	1127	-41.48	0.34	12	0.00	-317.00	38517.00	14500	20240625	-9.31	12800	20240806	2.73	13400	-1.87	20250103	13010	1.08	20250102	14500	-9.31	20240625	12800	2.73	20240806	0.26	N	019440	5000	428 억	18041	N	N	0	N	N
114	20250106	160313	57	100.00	KOSPI		금속	N	N	N	N	N	13090	-10	5	-0.08	108080100	8254	94.66	13100	13250	13050	17030	9170	13100	13094.29	0.22	-509	13553	13326	13173	12946	12793	13440	13060	429	3930	5000	9690	10	1	8570000	1122	-41.29	0.34	12	0.10	-317.00	38517.00	14500	20240625	-9.72	12800	20240806	2.27	13400	-2.31	20250103	13010	0.61	20250102	14500	-9.72	20240625	12800	2.27	20240806	0.27	N	019440	5000	428 억	18529	N	N	0	N	N
115	20250106	150315	57	100.00	KOSPI		금속	N	N	N	N	N	13090	-10	5	-0.08	102569220	7833	89.83	13100	13250	13050	17030	9170	13100	13094.50	0.22	-437	13553	13326	13173	12946	12793	13440	13060	429	3930	5000	9690	10	1	8570000	1122	-41.29	0.34	12	0.09	-317.00	38517.00	14500	20240625	-9.72	12800	20240806	2.27	13400	-2.31	20250103	13010	0.61	20250102	14500	-9.72	20240625	12800	2.27	20240806	0.27	N	019440	5000	428 억	18529	N	N	0	N	N
116	20250106	140314	57	100.00	KOSPI		금속	N	N	N	N	N	13090	-10	5	-0.08	93747380	7159	82.10	13100	13250	13050	17030	9170	13100	13095.04	0.22	-437	13553	13326	13173	12946	12793	13440	13060	429	3930	5000	9690	10	1	8570000	1122	-41.29	0.34	12	0.08	-317.00	38517.00	14500	20240625	-9.72	12800	20240806	2.27	13400	-2.31	20250103	13010	0.61	20250102	14500	-9.72	20240625	12800	2.27	20240806	0.27	N	019440	5000	428 억	18529	N	N	0	N	N
117	20250106	130312	57	100.00	KOSPI		금속	N	N	N	N	N	13120	20	2	0.15	89863180	6862	78.69	13100	13250	13050	17030	9170	13100	13095.77	0.22	-434	13553	13326	13173	12946	12793	13440	13060	429	3930	5000	9690	10	1	8570000	1124	-41.39	0.34	12	0.08	-317.00	38517.00	14500	20240625	-9.52	12800	20240806	2.50	13400	-2.09	20250103	13010	0.85	20250102	14500	-9.52	20240625	12800	2.50	20240806	0.27	N	019440	5000	428 억	18529	N	N	0	N	N
118	20250106	120312	57	100.00	KOSPI		금속	N	N	N	N	N	13100	0	3	0.00	60963380	4651	53.34	13100	13250	13060	17030	9170	13100	13107.59	0.22	-388	13553	13326	13173	12946	12793	13440	13060	429	3930	5000	9690	10	1	8570000	1123	-41.32	0.34	12	0.05	-317.00	38517.00	14500	20240625	-9.66	12800	20240806	2.34	13400	-2.24	20250103	13010	0.69	20250102	14500	-9.66	20240625	12800	2.34	20240806	0.27	N	019440	5000	428 억	18529	N	N	0	N	N
119	20250106	110313	57	100.00	KOSPI		금속	N	N	N	N	N	13110	10	2	0.08	48366120	3688	42.29	13100	13250	13060	17030	9170	13100	13114.46	0.22	-434	13553	13326	13173	12946	12793	13440	13060	429	3930	5000	9690	10	1	8570000	1124	-41.36	0.34	12	0.04	-317.00	38517.00	14500	20240625	-9.59	12800	20240806	2.42	13400	-2.16	20250103	13010	0.77	20250102	14500	-9.59	20240625	12800	2.42	20240806	0.27	N	019440	5000	428 억	18529	N	N	0	N	N
120	20250106	100311	57	100.00	KOSPI		금속	N	N	N	N	N	13110	10	2	0.08	32872470	2505	28.73	13100	13250	13060	17030	9170	13100	13122.74	0.22	-413	13553	13326	13173	12946	12793	13440	13060	429	3930	5000	9690	10	1	8570000	1124	-41.36	0.34	12	0.03	-317.00	38517.00	14500	20240625	-9.59	12800	20240806	2.42	13400	-2.16	20250103	13010	0.77	20250102	14500	-9.59	20240625	12800	2.42	20240806	0.27	N	019440	5000	428 억	18529	N	N	0	N	N
121	20250106	090309	57	100.00	KOSPI		금속	N	N	N	N	N	13090	-10	5	-0.08	2043570	156	1.79	13100	13100	13090	17030	9170	13100	13099.81	0.22	-22	13553	13326	13173	12946	12793	13440	13060	429	3930	5000	9690	10	1	8570000	1122	-41.29	0.34	12	0.00	-317.00	38517.00	14500	20240625	-9.72	12800	20240806	2.27	13400	-2.31	20250103	13010	0.61	20250102	14500	-9.72	20240625	12800	2.27	20240806	0.27	N	019440	5000	428 억	18529	N	N	0	N	N
122	20250103	160311	57	100.00	KOSPI		금속	N	N	N	N	N	13100	20	2	0.15	114083240	8720	170.45	13020	13400	13020	17000	9160	13080	13082.94	0.23	-885	13140	13110	13060	13030	12980	13125	13045	429	3920	5000	9670	10	1	8570000	1123	-41.32	0.34	12	0.10	-317.00	38517.00	14500	20240625	-9.66	12800	20240806	2.34	13400	-2.24	20250103	13010	0.69	20250102	14500	-9.66	20240625	12800	2.34	20240806	0.27	N	019440	5000	428 억	19414	N	N	0	N	N
123	20250103	150311	57	100.00	KOSPI		금속	N	N	N	N	N	13160	80	2	0.61	105669160	8082	157.97	13020	13400	13020	17000	9160	13080	13074.63	0.23	-776	13140	13110	13060	13030	12980	13125	13045	429	3920	5000	9670	10	1	8570000	1128	-41.51	0.34	12	0.09	-317.00	38517.00	14500	20240625	-9.24	12800	20240806	2.81	13400	-1.79	20250103	13010	1.15	20250102	14500	-9.24	20240625	12800	2.81	20240806	0.27	N	019440	5000	428 억	19414	N	N	0	N	N
124	20250103	140311	57	100.00	KOSPI		금속	N	N	N	N	N	13140	60	2	0.46	98471910	7534	147.26	13020	13400	13020	17000	9160	13080	13070.34	0.23	-689	13140	13110	13060	13030	12980	13125	13045	429	3920	5000	9670	10	1	8570000	1126	-41.45	0.34	12	0.09	-317.00	38517.00	14500	20240625	-9.38	12800	20240806	2.66	13400	-1.94	20250103	13010	1.00	20250102	14500	-9.38	20240625	12800	2.66	20240806	0.27	N	019440	5000	428 억	19414	N	N	0	N	N
125	20250103	130310	57	100.00	KOSPI		금속	N	N	N	N	N	13170	90	2	0.69	95555050	7312	142.92	13020	13400	13020	17000	9160	13080	13068.25	0.23	-502	13140	13110	13060	13030	12980	13125	13045	429	3920	5000	9670	10	1	8570000	1129	-41.55	0.34	12	0.09	-317.00	38517.00	14500	20240625	-9.17	12800	20240806	2.89	13400	-1.72	20250103	13010	1.23	20250102	14500	-9.17	20240625	12800	2.89	20240806	0.27	N	019440	5000	428 억	19414	N	N	0	N	N
126	20250103	120311	57	100.00	KOSPI		금속	N	N	N	N	N	13150	70	2	0.54	92148650	7053	137.86	13020	13400	13020	17000	9160	13080	13065.17	0.23	-394	13140	13110	13060	13030	12980	13125	13045	429	3920	5000	9670	10	1	8570000	1127	-41.48	0.34	12	0.08	-317.00	38517.00	14500	20240625	-9.31	12800	20240806	2.73	13400	-1.87	20250103	13010	1.08	20250102	14500	-9.31	20240625	12800	2.73	20240806	0.27	N	019440	5000	428 억	19414	N	N	0	N	N
127	20250103	110311	57	100.00	KOSPI		금속	N	N	N	N	N	13060	-20	5	-0.15	82004330	6278	122.71	13020	13400	13020	17000	9160	13080	13062.17	0.23	-331	13140	13110	13060	13030	12980	13125	13045	429	3920	5000	9670	10	1	8570000	1119	-41.20	0.34	12	0.07	-317.00	38517.00	14500	20240625	-9.93	12800	20240806	2.03	13400	-2.54	20250103	13010	0.38	20250102	14500	-9.93	20240625	12800	2.03	20240806	0.27	N	019440	5000	428 억	19414	N	N	0	N	N
128	20250103	100310	57	100.00	KOSPI		금속	N	N	N	N	N	13050	-30	5	-0.23	57020360	4362	85.26	13020	13400	13020	17000	9160	13080	13072.07	0.23	-331	13140	13110	13060	13030	12980	13125	13045	429	3920	5000	9670	10	1	8570000	1118	-41.17	0.34	12	0.05	-317.00	38517.00	14500	20240625	-10.00	12800	20240806	1.95	13400	-2.61	20250103	13010	0.31	20250102	14500	-10.00	20240625	12800	1.95	20240806	0.27	N	019440	5000	428 억	19414	N	N	0	N	N
129	20250103	090311	57	100.00	KOSPI		금속	N	N	N	N	N	13290	210	2	1.61	527850	40	0.78	13020	13400	13020	17000	9160	13080	13196.25	0.23	-11	13140	13110	13060	13030	12980	13125	13045	429	3920	5000	9670	10	1	8570000	1139	-41.92	0.35	12	0.00	-317.00	38517.00	14500	20240625	-8.34	12800	20240806	3.83	13400	-0.82	20250103	13010	2.15	20250102	14500	-8.34	20240625	12800	3.83	20240806	0.27	N	019440	5000	428 억	19414	N	N	0	N	N
130	20250102	160309	57	100.00	KOSPI		금속	N	N	N	N	N	13080	-20	5	-0.15	66740550	5115	40.49	13010	13090	13010	17030	9170	13100	13047.91	0.24	-1567	13473	13286	13183	12996	12893	13235	12945	429	3930	5000	9690	10	1	8570000	1121	-41.26	0.34	12	0.06	-317.00	38517.00	14500	20240625	-9.79	12800	20240806	2.19	13090	-0.08	20250102	13010	0.54	20250102	14500	-9.79	20240625	12800	2.19	20240806	0.27	N	019440	5000	428 억	20941	N	N	0	N	N
131	20250102	150311	57	100.00	KOSPI		금속	N	N	N	N	N	13060	-40	5	-0.31	61101060	4683	37.07	13010	13090	13010	17030	9170	13100	13047.42	0.24	-1463	13473	13286	13183	12996	12893	13235	12945	429	3930	5000	9690	10	1	8570000	1119	-41.20	0.34	12	0.05	-317.00	38517.00	14500	20240625	-9.93	12800	20240806	2.03	13090	-0.23	20250102	13010	0.38	20250102	14500	-9.93	20240625	12800	2.03	20240806	0.27	N	019440	5000	428 억	20941	N	N	0	N	N
132	20250102	140308	57	100.00	KOSPI		금속	N	N	N	N	N	13070	-30	5	-0.23	50141610	3844	30.43	13010	13090	13010	17030	9170	13100	13044.12	0.24	-1423	13473	13286	13183	12996	12893	13235	12945	429	3930	5000	9690	10	1	8570000	1120	-41.23	0.34	12	0.04	-317.00	38517.00	14500	20240625	-9.86	12800	20240806	2.11	13090	-0.15	20250102	13010	0.46	20250102	14500	-9.86	20240625	12800	2.11	20240806	0.27	N	019440	5000	428 억	20941	N	N	0	N	N
133	20250102	130309	57	100.00	KOSPI		금속	N	N	N	N	N	13080	-20	5	-0.15	40331910	3093	24.48	13010	13090	13010	17030	9170	13100	13039.74	0.24	-1219	13473	13286	13183	12996	12893	13235	12945	429	3930	5000	9690	10	1	8570000	1121	-41.26	0.34	12	0.04	-317.00	38517.00	14500	20240625	-9.79	12800	20240806	2.19	13090	-0.08	20250102	13010	0.54	20250102	14500	-9.79	20240625	12800	2.19	20240806	0.27	N	019440	5000	428 억	20941	N	N	0	N	N
134	20250102	120309	57	100.00	KOSPI		금속	N	N	N	N	N	13050	-50	5	-0.38	31715080	2433	19.26	13010	13090	13010	17030	9170	13100	13035.38	0.24	-832	13473	13286	13183	12996	12893	13235	12945	429	3930	5000	9690	10	1	8570000	1118	-41.17	0.34	12	0.03	-317.00	38517.00	14500	20240625	-10.00	12800	20240806	1.95	13090	-0.31	20250102	13010	0.31	20250102	14500	-10.00	20240625	12800	1.95	20240806	0.27	N	019440	5000	428 억	20941	N	N	0	N	N
135	20250102	110301	57	100.00	KOSPI		금속	N	N	N	N	N	13070	-30	5	-0.23	25461640	1954	15.47	13010	13090	13010	17030	9170	13100	13030.52	0.24	-769	13473	13286	13183	12996	12893	13235	12945	429	3930	5000	9690	10	1	8570000	1120	-41.23	0.34	12	0.02	-317.00	38517.00	14500	20240625	-9.86	12800	20240806	2.11	13090	-0.15	20250102	13010	0.46	20250102	14500	-9.86	20240625	12800	2.11	20240806	0.27	N	019440	5000	428 억	20941	N	N	0	N	N
136	20250102	100308	57	100.00	KOSPI		금속	N	N	N	N	N	13010	-90	5	-0.69	6991610	537	4.25	13010	13060	13010	17030	9170	13100	13019.76	0.24	-130	13473	13286	13183	12996	12893	13235	12945	429	3930	5000	9690	10	1	8570000	1115	-41.04	0.34	12	0.01	-317.00	38517.00	14500	20240625	-10.28	12800	20240806	1.64	13060	-0.38	20250102	13010	0.00	20250102	14500	-10.28	20240625	12800	1.64	20240806	0.27	N	019440	5000	428 억	20941	N	N	0	N	N
137	20250102	090306	57	100.00	KOSPI		금속	N	N	N	N	N	13100	0	3	0.00	0	0	0.00	0	0	0	17030	9170	13100	0.00	0.24	0	13473	13286	13183	12996	12893	13235	12945	429	3930	5000	9690	10	1	8570000	1123	-41.32	0.34	12	0.00	-317.00	38517.00	14500	20240625	-9.66	12800	20240806	2.34	0	0.00	0	0	0.00	0	14500	-9.66	20240625	12800	2.34	20240806	0.27	N	019440	5000	428 억	20941	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History