KissMeData/026940/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160403	57	100.00	KOSPI	금속	N	N	N	N	N	2525	45	2	1.81	137316135	54083	56.50	2480	2585	2475	3220	1740	2480	2538.99	1.33	-2704	2600	2540	2505	2445	2410	2522	2427	100	740	500	1780	5	1	20000000	505	13.95	0.38	12	0.27	181.00	6623.00	4000	20240117	-36.88	2125	20241209	18.82	2615	-3.44	20250116	2340	7.91	20250102	3775	-33.11	20240130	2125	18.82	20241209	3.50	N	026940	500	100 억	265707	N	N	0	N	N
3	20250124	150404	57	100.00	KOSPI	금속	N	N	N	N	N	2525	45	2	1.81	128534140	50606	52.87	2480	2585	2475	3220	1740	2480	2539.90	1.33	-2235	2600	2540	2505	2445	2410	2522	2427	100	740	500	1780	5	1	20000000	505	13.95	0.38	12	0.25	181.00	6623.00	4000	20240117	-36.88	2125	20241209	18.82	2615	-3.44	20250116	2340	7.91	20250102	3775	-33.11	20240130	2125	18.82	20241209	3.50	N	026940	500	100 억	265707	N	N	0	N	N
4	20250124	140403	57	100.00	KOSPI	금속	N	N	N	N	N	2540	60	2	2.42	109943245	43269	45.21	2480	2585	2475	3220	1740	2480	2540.92	1.33	-3405	2600	2540	2505	2445	2410	2522	2427	100	740	500	1780	5	1	20000000	508	14.03	0.38	12	0.22	181.00	6623.00	4000	20240117	-36.50	2125	20241209	19.53	2615	-2.87	20250116	2340	8.55	20250102	3775	-32.72	20240130	2125	19.53	20241209	3.50	N	026940	500	100 억	265707	N	N	0	N	N
5	20250124	130404	57	100.00	KOSPI	금속	N	N	N	N	N	2540	60	2	2.42	106334420	41847	43.72	2480	2585	2475	3220	1740	2480	2541.03	1.33	-3307	2600	2540	2505	2445	2410	2522	2427	100	740	500	1780	5	1	20000000	508	14.03	0.38	12	0.21	181.00	6623.00	4000	20240117	-36.50	2125	20241209	19.53	2615	-2.87	20250116	2340	8.55	20250102	3775	-32.72	20240130	2125	19.53	20241209	3.50	N	026940	500	100 억	265707	N	N	0	N	N
6	20250124	120402	57	100.00	KOSPI	금속	N	N	N	N	N	2550	70	2	2.82	99994575	39349	41.11	2480	2585	2475	3220	1740	2480	2541.22	1.33	-3292	2600	2540	2505	2445	2410	2522	2427	100	740	500	1780	5	1	20000000	510	14.09	0.39	12	0.20	181.00	6623.00	4000	20240117	-36.25	2125	20241209	20.00	2615	-2.49	20250116	2340	8.97	20250102	3775	-32.45	20240130	2125	20.00	20241209	3.50	N	026940	500	100 억	265707	N	N	0	N	N
7	20250124	110404	57	100.00	KOSPI	금속	N	N	N	N	N	2570	90	2	3.63	88097330	34680	36.23	2480	2585	2475	3220	1740	2480	2540.29	1.33	-3585	2600	2540	2505	2445	2410	2522	2427	100	740	500	1780	5	1	20000000	514	14.20	0.39	12	0.17	181.00	6623.00	4000	20240117	-35.75	2125	20241209	20.94	2615	-1.72	20250116	2340	9.83	20250102	3775	-31.92	20240130	2125	20.94	20241209	3.50	N	026940	500	100 억	265707	N	N	0	N	N
8	20250124	100402	57	100.00	KOSPI	금속	N	N	N	N	N	2500	20	2	0.81	21037095	8470	8.85	2480	2510	2475	3220	1740	2480	2483.72	1.33	1584	2600	2540	2505	2445	2410	2522	2427	100	740	500	1780	5	1	20000000	500	13.81	0.38	12	0.04	181.00	6623.00	4000	20240117	-37.50	2125	20241209	17.65	2615	-4.40	20250116	2340	6.84	20250102	3775	-33.77	20240130	2125	17.65	20241209	3.50	N	026940	500	100 억	265707	N	N	0	N	N
9	20250124	090404	57	100.00	KOSPI	금속	N	N	N	N	N	2475	-5	5	-0.20	6775215	2731	2.85	2480	2495	2475	3220	1740	2480	2480.85	1.33	-56	2600	2540	2505	2445	2410	2522	2427	100	740	500	1780	5	1	20000000	495	13.67	0.37	12	0.01	181.00	6623.00	4000	20240117	-38.12	2125	20241209	16.47	2615	-5.35	20250116	2340	5.77	20250102	3775	-34.44	20240130	2125	16.47	20241209	3.50	N	026940	500	100 억	265707	N	N	0	N	N
10	20250123	160403	57	100.00	KOSPI	금속	N	N	N	N	N	2480	-80	5	-3.12	237302815	95328	215.19	2565	2565	2470	3325	1795	2560	2489.45	1.31	3999	2616	2587	2571	2542	2526	2580	2535	100	765	500	1840	5	1	20000000	496	13.70	0.37	12	0.48	181.00	6623.00	4125	20240116	-39.88	2125	20241209	16.71	2615	-5.16	20250116	2340	5.98	20250102	3775	-34.30	20240130	2125	16.71	20241209	3.49	N	026940	500	100 억	261359	N	N	0	N	N
11	20250123	150401	57	100.00	KOSPI	금속	N	N	N	N	N	2490	-70	5	-2.73	213113435	85581	193.19	2565	2565	2470	3325	1795	2560	2490.20	1.31	3817	2616	2587	2571	2542	2526	2580	2535	100	765	500	1840	5	1	20000000	498	13.76	0.38	12	0.43	181.00	6623.00	4125	20240116	-39.64	2125	20241209	17.18	2615	-4.78	20250116	2340	6.41	20250102	3775	-34.04	20240130	2125	17.18	20241209	3.49	N	026940	500	100 억	261359	N	N	0	N	N
12	20250123	140402	57	100.00	KOSPI	금속	N	N	N	N	N	2495	-65	5	-2.54	207093670	83165	187.73	2565	2565	2470	3325	1795	2560	2490.15	1.31	3557	2616	2587	2571	2542	2526	2580	2535	100	765	500	1840	5	1	20000000	499	13.78	0.38	12	0.42	181.00	6623.00	4125	20240116	-39.52	2125	20241209	17.41	2615	-4.59	20250116	2340	6.62	20250102	3775	-33.91	20240130	2125	17.41	20241209	3.49	N	026940	500	100 억	261359	N	N	0	N	N
13	20250123	130401	57	100.00	KOSPI	금속	N	N	N	N	N	2495	-65	5	-2.54	174042135	69863	157.70	2565	2565	2470	3325	1795	2560	2491.19	1.31	1274	2616	2587	2571	2542	2526	2580	2535	100	765	500	1840	5	1	20000000	499	13.78	0.38	12	0.35	181.00	6623.00	4125	20240116	-39.52	2125	20241209	17.41	2615	-4.59	20250116	2340	6.62	20250102	3775	-33.91	20240130	2125	17.41	20241209	3.49	N	026940	500	100 억	261359	N	N	0	N	N
14	20250123	120402	57	100.00	KOSPI	금속	N	N	N	N	N	2495	-65	5	-2.54	115188010	46130	104.13	2565	2565	2470	3325	1795	2560	2497.03	1.31	-1352	2616	2587	2571	2542	2526	2580	2535	100	765	500	1840	5	1	20000000	499	13.78	0.38	12	0.23	181.00	6623.00	4125	20240116	-39.52	2125	20241209	17.41	2615	-4.59	20250116	2340	6.62	20250102	3775	-33.91	20240130	2125	17.41	20241209	3.49	N	026940	500	100 억	261359	N	N	0	N	N
15	20250123	110402	57	100.00	KOSPI	금속	N	N	N	N	N	2510	-50	5	-1.95	99884160	39988	90.27	2565	2565	2470	3325	1795	2560	2497.85	1.31	-562	2616	2587	2571	2542	2526	2580	2535	100	765	500	1840	5	1	20000000	502	13.87	0.38	12	0.20	181.00	6623.00	4125	20240116	-39.15	2125	20241209	18.12	2615	-4.02	20250116	2340	7.26	20250102	3775	-33.51	20240130	2125	18.12	20241209	3.49	N	026940	500	100 억	261359	N	N	0	N	N
16	20250123	100400	57	100.00	KOSPI	금속	N	N	N	N	N	2500	-60	5	-2.34	61114815	24421	55.13	2565	2565	2470	3325	1795	2560	2502.55	1.31	568	2616	2587	2571	2542	2526	2580	2535	100	765	500	1840	5	1	20000000	500	13.81	0.38	12	0.12	181.00	6623.00	4125	20240116	-39.39	2125	20241209	17.65	2615	-4.40	20250116	2340	6.84	20250102	3775	-33.77	20240130	2125	17.65	20241209	3.49	N	026940	500	100 억	261359	N	N	0	N	N
17	20250123	090400	57	100.00	KOSPI	금속	N	N	N	N	N	2530	-30	5	-1.17	5804200	2278	5.14	2565	2565	2530	3325	1795	2560	2547.94	1.31	-2242	2616	2587	2571	2542	2526	2580	2535	100	765	500	1840	5	1	20000000	506	13.98	0.38	12	0.01	181.00	6623.00	4125	20240116	-38.67	2125	20241209	19.06	2615	-3.25	20250116	2340	8.12	20250102	3775	-32.98	20240130	2125	19.06	20241209	3.49	N	026940	500	100 억	261359	N	N	0	N	N
18	20250122	160359	57	100.00	KOSPI	금속	N	N	N	N	N	2560	-20	5	-0.78	112339740	43646	31.42	2570	2600	2555	3350	1810	2580	2574.05	1.35	-8298	2663	2621	2573	2531	2483	2597	2507	100	770	500	1850	5	1	20000000	512	14.14	0.39	12	0.22	181.00	6623.00	4215	20240115	-39.26	2125	20241209	20.47	2615	-2.10	20250116	2340	9.40	20250102	3870	-33.85	20240122	2125	20.47	20241209	3.54	N	026940	500	100 억	269657	N	N	4	N	N
19	20250122	150359	57	100.00	KOSPI	금속	N	N	N	N	N	2560	-20	5	-0.78	104517455	40592	29.22	2570	2600	2555	3350	1810	2580	2574.83	1.35	-7501	2663	2621	2573	2531	2483	2597	2507	100	770	500	1850	5	1	20000000	512	14.14	0.39	12	0.20	181.00	6623.00	4215	20240115	-39.26	2125	20241209	20.47	2615	-2.10	20250116	2340	9.40	20250102	3870	-33.85	20240122	2125	20.47	20241209	3.54	N	026940	500	100 억	269657	N	N	4	N	N
20	20250122	140358	57	100.00	KOSPI	금속	N	N	N	N	N	2570	-10	5	-0.39	88098230	34201	24.62	2570	2600	2555	3350	1810	2580	2575.90	1.35	-6433	2663	2621	2573	2531	2483	2597	2507	100	770	500	1850	5	1	20000000	514	14.20	0.39	12	0.17	181.00	6623.00	4215	20240115	-39.03	2125	20241209	20.94	2615	-1.72	20250116	2340	9.83	20250102	3870	-33.59	20240122	2125	20.94	20241209	3.54	N	026940	500	100 억	269657	N	N	4	N	N
21	20250122	130400	57	100.00	KOSPI	금속	N	N	N	N	N	2580	0	3	0.00	80423710	31221	22.48	2570	2600	2555	3350	1810	2580	2575.95	1.35	-6044	2663	2621	2573	2531	2483	2597	2507	100	770	500	1850	5	1	20000000	516	14.25	0.39	12	0.16	181.00	6623.00	4215	20240115	-38.79	2125	20241209	21.41	2615	-1.34	20250116	2340	10.26	20250102	3870	-33.33	20240122	2125	21.41	20241209	3.54	N	026940	500	100 억	269657	N	N	4	N	N
22	20250122	120358	57	100.00	KOSPI	금속	N	N	N	N	N	2585	5	2	0.19	73050070	28359	20.42	2570	2600	2555	3350	1810	2580	2575.90	1.35	-4727	2663	2621	2573	2531	2483	2597	2507	100	770	500	1850	5	1	20000000	517	14.28	0.39	12	0.14	181.00	6623.00	4215	20240115	-38.67	2125	20241209	21.65	2615	-1.15	20250116	2340	10.47	20250102	3870	-33.20	20240122	2125	21.65	20241209	3.54	N	026940	500	100 억	269657	N	N	4	N	N
23	20250122	110359	57	100.00	KOSPI	금속	N	N	N	N	N	2570	-10	5	-0.39	52355115	20347	14.65	2570	2595	2555	3350	1810	2580	2573.11	1.35	-3615	2663	2621	2573	2531	2483	2597	2507	100	770	500	1850	5	1	20000000	514	14.20	0.39	12	0.10	181.00	6623.00	4215	20240115	-39.03	2125	20241209	20.94	2615	-1.72	20250116	2340	9.83	20250102	3870	-33.59	20240122	2125	20.94	20241209	3.54	N	026940	500	100 억	269657	N	N	4	N	N
24	20250122	100359	57	100.00	KOSPI	금속	N	N	N	N	N	2585	5	2	0.19	24286480	9432	6.79	2570	2595	2555	3350	1810	2580	2574.90	1.35	-3268	2663	2621	2573	2531	2483	2597	2507	100	770	500	1850	5	1	20000000	517	14.28	0.39	12	0.05	181.00	6623.00	4215	20240115	-38.67	2125	20241209	21.65	2615	-1.15	20250116	2340	10.47	20250102	3870	-33.20	20240122	2125	21.65	20241209	3.54	N	026940	500	100 억	269657	N	N	4	N	N
25	20250122	090359	57	100.00	KOSPI	금속	N	N	N	N	N	2570	-10	5	-0.39	13233785	5132	3.69	2570	2590	2560	3350	1810	2580	2578.68	1.35	-2505	2663	2621	2573	2531	2483	2597	2507	100	770	500	1850	5	1	20000000	514	14.20	0.39	12	0.03	181.00	6623.00	4215	20240115	-39.03	2125	20241209	20.94	2615	-1.72	20250116	2340	9.83	20250102	3870	-33.59	20240122	2125	20.94	20241209	3.54	N	026940	500	100 억	269657	N	N	4	N	N
26	20250121	160357	57	100.00	KOSPI	금속	N	N	N	N	N	2580	-10	5	-0.39	347830760	135744	132.80	2610	2615	2525	3365	1815	2590	2562.28	1.20	28109	2646	2617	2586	2557	2526	2632	2572	100	775	500	1860	5	1	20000000	516	14.25	0.39	12	0.68	181.00	6623.00	4310	20240112	-40.14	2125	20241209	21.41	2615	0.00	20250116	2340	10.26	20250102	3870	-33.33	20240122	2125	21.41	20241209	3.52	N	026940	500	100 억	240190	N	N	4	N	N
27	20250121	150358	57	100.00	KOSPI	금속	N	N	N	N	N	2550	-40	5	-1.54	330040950	128811	126.02	2610	2615	2525	3365	1815	2590	2562.21	1.20	30088	2646	2617	2586	2557	2526	2632	2572	100	775	500	1860	5	1	20000000	510	14.09	0.39	12	0.64	181.00	6623.00	4310	20240112	-40.84	2125	20241209	20.00	2615	0.00	20250116	2340	8.97	20250102	3870	-34.11	20240122	2125	20.00	20241209	3.52	N	026940	500	100 억	240190	N	N	9	N	N
28	20250121	140358	57	100.00	KOSPI	금속	N	N	N	N	N	2560	-30	5	-1.16	311015460	121363	118.73	2610	2615	2525	3365	1815	2590	2562.69	1.20	29306	2646	2617	2586	2557	2526	2632	2572	100	775	500	1860	5	1	20000000	512	14.14	0.39	12	0.61	181.00	6623.00	4310	20240112	-40.60	2125	20241209	20.47	2615	0.00	20250116	2340	9.40	20250102	3870	-33.85	20240122	2125	20.47	20241209	3.52	N	026940	500	100 억	240190	N	N	9	N	N
29	20250121	130358	57	100.00	KOSPI	금속	N	N	N	N	N	2540	-50	5	-1.93	284921570	111141	108.73	2610	2615	2525	3365	1815	2590	2563.60	1.20	26172	2646	2617	2586	2557	2526	2632	2572	100	775	500	1860	5	1	20000000	508	14.03	0.38	12	0.56	181.00	6623.00	4310	20240112	-41.07	2125	20241209	19.53	2615	0.00	20250116	2340	8.55	20250102	3870	-34.37	20240122	2125	19.53	20241209	3.52	N	026940	500	100 억	240190	N	N	9	N	N
30	20250121	120348	57	100.00	KOSPI	금속	N	N	N	N	N	2585	-5	5	-0.19	124092410	48095	47.05	2610	2615	2525	3365	1815	2590	2580.15	1.20	-13396	2646	2617	2586	2557	2526	2632	2572	100	775	500	1860	5	1	20000000	517	14.28	0.39	12	0.24	181.00	6623.00	4310	20240112	-40.02	2125	20241209	21.65	2615	0.00	20250116	2340	10.47	20250102	3870	-33.20	20240122	2125	21.65	20241209	3.52	N	026940	500	100 억	240190	N	N	9	N	N
31	20250121	110343	57	100.00	KOSPI	금속	N	N	N	N	N	2565	-25	5	-0.97	97929915	37928	37.11	2610	2615	2525	3365	1815	2590	2582.00	1.20	-18908	2646	2617	2586	2557	2526	2632	2572	100	775	500	1860	5	1	20000000	513	14.17	0.39	12	0.19	181.00	6623.00	4310	20240112	-40.49	2125	20241209	20.71	2615	0.00	20250116	2340	9.62	20250102	3870	-33.72	20240122	2125	20.71	20241209	3.52	N	026940	500	100 억	240190	N	N	9	N	N
32	20250121	100338	57	100.00	KOSPI	금속	N	N	N	N	N	2570	-20	5	-0.77	64510595	24873	24.33	2610	2615	2565	3365	1815	2590	2593.60	1.20	-15115	2646	2617	2586	2557	2526	2632	2572	100	775	500	1860	5	1	20000000	514	14.20	0.39	12	0.12	181.00	6623.00	4310	20240112	-40.37	2125	20241209	20.94	2615	0.00	20250116	2340	9.83	20250102	3870	-33.59	20240122	2125	20.94	20241209	3.52	N	026940	500	100 억	240190	N	N	9	N	N
33	20250121	090358	57	100.00	KOSPI	금속	N	N	N	N	N	2595	5	2	0.19	7197720	2766	2.71	2610	2610	2595	3365	1815	2590	2602.21	1.20	-114	2646	2617	2586	2557	2526	2632	2572	100	775	500	1860	5	1	20000000	519	14.34	0.39	12	0.01	181.00	6623.00	4310	20240112	-39.79	2125	20241209	22.12	2615	-0.76	20250116	2340	10.90	20250102	3870	-32.95	20240122	2125	22.12	20241209	3.52	N	026940	500	100 억	240190	N	N	9	N	N
34	20250120	160355	57	100.00	KOSPI	금속	N	N	N	N	N	2590	20	2	0.78	258660745	99956	115.99	2570	2615	2555	3340	1800	2570	2587.73	1.25	-9071	2650	2610	2570	2530	2490	2590	2510	100	770	500	1850	5	1	20000000	518	14.31	0.39	12	0.50	181.00	6623.00	4705	20240111	-44.95	2125	20241209	21.88	2615	0.00	20250116	2340	10.68	20250102	3870	-33.07	20240122	2125	21.88	20241209	3.41	N	026940	500	100 억	249261	N	N	9	N	N
35	20250120	150358	57	100.00	KOSPI	금속	N	N	N	N	N	2590	20	2	0.78	197822290	76559	88.84	2570	2605	2555	3340	1800	2570	2583.92	1.25	-7850	2650	2610	2570	2530	2490	2590	2510	100	770	500	1850	5	1	20000000	518	14.31	0.39	12	0.38	181.00	6623.00	4705	20240111	-44.95	2125	20241209	21.88	2615	-0.96	20250116	2340	10.68	20250102	3870	-33.07	20240122	2125	21.88	20241209	3.41	N	026940	500	100 억	249261	N	N	3	N	N
36	20250120	140356	57	100.00	KOSPI	금속	N	N	N	N	N	2590	20	2	0.78	169204140	65507	76.01	2570	2605	2555	3340	1800	2570	2582.99	1.25	-6733	2650	2610	2570	2530	2490	2590	2510	100	770	500	1850	5	1	20000000	518	14.31	0.39	12	0.33	181.00	6623.00	4705	20240111	-44.95	2125	20241209	21.88	2615	-0.96	20250116	2340	10.68	20250102	3870	-33.07	20240122	2125	21.88	20241209	3.41	N	026940	500	100 억	249261	N	N	3	N	N
37	20250120	130356	57	100.00	KOSPI	금속	N	N	N	N	N	2590	20	2	0.78	149246530	57782	67.05	2570	2605	2555	3340	1800	2570	2582.92	1.25	-6234	2650	2610	2570	2530	2490	2590	2510	100	770	500	1850	5	1	20000000	518	14.31	0.39	12	0.29	181.00	6623.00	4705	20240111	-44.95	2125	20241209	21.88	2615	-0.96	20250116	2340	10.68	20250102	3870	-33.07	20240122	2125	21.88	20241209	3.41	N	026940	500	100 억	249261	N	N	3	N	N
38	20250120	120357	57	100.00	KOSPI	금속	N	N	N	N	N	2580	10	2	0.39	142286430	55091	63.93	2570	2605	2555	3340	1800	2570	2582.75	1.25	-5747	2650	2610	2570	2530	2490	2590	2510	100	770	500	1850	5	1	20000000	516	14.25	0.39	12	0.28	181.00	6623.00	4705	20240111	-45.16	2125	20241209	21.41	2615	-1.34	20250116	2340	10.26	20250102	3870	-33.33	20240122	2125	21.41	20241209	3.41	N	026940	500	100 억	249261	N	N	3	N	N
39	20250120	110357	57	100.00	KOSPI	금속	N	N	N	N	N	2590	20	2	0.78	108653670	42115	48.87	2570	2600	2555	3340	1800	2570	2579.93	1.25	-4566	2650	2610	2570	2530	2490	2590	2510	100	770	500	1850	5	1	20000000	518	14.31	0.39	12	0.21	181.00	6623.00	4705	20240111	-44.95	2125	20241209	21.88	2615	-0.96	20250116	2340	10.68	20250102	3870	-33.07	20240122	2125	21.88	20241209	3.41	N	026940	500	100 억	249261	N	N	3	N	N
40	20250120	100357	57	100.00	KOSPI	금속	N	N	N	N	N	2600	30	2	1.17	70453685	27355	31.74	2570	2600	2555	3340	1800	2570	2575.53	1.25	-2330	2650	2610	2570	2530	2490	2590	2510	100	770	500	1850	5	1	20000000	520	14.36	0.39	12	0.14	181.00	6623.00	4705	20240111	-44.74	2125	20241209	22.35	2615	-0.57	20250116	2340	11.11	20250102	3870	-32.82	20240122	2125	22.35	20241209	3.41	N	026940	500	100 억	249261	N	N	3	N	N
41	20250120	090357	57	100.00	KOSPI	금속	N	N	N	N	N	2560	-10	5	-0.39	2553080	995	1.15	2570	2570	2560	3340	1800	2570	2565.91	1.25	-79	2650	2610	2570	2530	2490	2590	2510	100	770	500	1850	5	1	20000000	512	14.14	0.39	12	0.00	181.00	6623.00	4705	20240111	-45.59	2125	20241209	20.47	2615	-2.10	20250116	2340	9.40	20250102	3870	-33.85	20240122	2125	20.47	20241209	3.41	N	026940	500	100 억	249261	N	N	3	N	N
42	20250117	160355	57	100.00	KOSPI	금속	N	N	N	N	N	2570	-5	5	-0.19	218279215	85108	23.42	2575	2610	2530	3345	1805	2575	2564.69	1.35	-22961	2715	2645	2545	2475	2375	2680	2510	100	770	500	1850	5	1	20000000	514	14.20	0.39	12	0.43	181.00	6623.00	4705	20240111	-45.38	2125	20241209	20.94	2615	-1.72	20250116	2340	9.83	20250102	4000	-35.75	20240117	2125	20.94	20241209	3.42	N	026940	500	100 억	270875	N	N	3	N	N
43	20250117	150356	57	100.00	KOSPI	금속	N	N	N	N	N	2575	0	3	0.00	187853750	73222	20.15	2575	2610	2530	3345	1805	2575	2565.53	1.35	-22674	2715	2645	2545	2475	2375	2680	2510	100	770	500	1850	5	1	20000000	515	14.23	0.39	12	0.37	181.00	6623.00	4705	20240111	-45.27	2125	20241209	21.18	2615	-1.53	20250116	2340	10.04	20250102	4000	-35.62	20240117	2125	21.18	20241209	3.42	N	026940	500	100 억	270875	N	N	8	N	N
44	20250117	140356	57	100.00	KOSPI	금속	N	N	N	N	N	2555	-20	5	-0.78	152458820	59454	16.36	2575	2595	2530	3345	1805	2575	2564.31	1.35	-20055	2715	2645	2545	2475	2375	2680	2510	100	770	500	1850	5	1	20000000	511	14.12	0.39	12	0.30	181.00	6623.00	4705	20240111	-45.70	2125	20241209	20.24	2615	-2.29	20250116	2340	9.19	20250102	4000	-36.12	20240117	2125	20.24	20241209	3.42	N	026940	500	100 억	270875	N	N	8	N	N
45	20250117	130356	57	100.00	KOSPI	금속	N	N	N	N	N	2550	-25	5	-0.97	140269365	54670	15.04	2575	2595	2530	3345	1805	2575	2565.74	1.35	-19769	2715	2645	2545	2475	2375	2680	2510	100	770	500	1850	5	1	20000000	510	14.09	0.39	12	0.27	181.00	6623.00	4705	20240111	-45.80	2125	20241209	20.00	2615	-2.49	20250116	2340	8.97	20250102	4000	-36.25	20240117	2125	20.00	20241209	3.42	N	026940	500	100 억	270875	N	N	8	N	N
46	20250117	120357	57	100.00	KOSPI	금속	N	N	N	N	N	2570	-5	5	-0.19	122245865	47616	13.10	2575	2595	2530	3345	1805	2575	2567.32	1.35	-19394	2715	2645	2545	2475	2375	2680	2510	100	770	500	1850	5	1	20000000	514	14.20	0.39	12	0.24	181.00	6623.00	4705	20240111	-45.38	2125	20241209	20.94	2615	-1.72	20250116	2340	9.83	20250102	4000	-35.75	20240117	2125	20.94	20241209	3.42	N	026940	500	100 억	270875	N	N	8	N	N
47	20250117	110356	57	100.00	KOSPI	금속	N	N	N	N	N	2570	-5	5	-0.19	108290560	42196	11.61	2575	2595	2530	3345	1805	2575	2566.37	1.35	-17085	2715	2645	2545	2475	2375	2680	2510	100	770	500	1850	5	1	20000000	514	14.20	0.39	12	0.21	181.00	6623.00	4705	20240111	-45.38	2125	20241209	20.94	2615	-1.72	20250116	2340	9.83	20250102	4000	-35.75	20240117	2125	20.94	20241209	3.42	N	026940	500	100 억	270875	N	N	8	N	N
48	20250117	100358	57	100.00	KOSPI	금속	N	N	N	N	N	2565	-10	5	-0.39	84070705	32773	9.02	2575	2590	2530	3345	1805	2575	2565.24	1.35	-13039	2715	2645	2545	2475	2375	2680	2510	100	770	500	1850	5	1	20000000	513	14.17	0.39	12	0.16	181.00	6623.00	4705	20240111	-45.48	2125	20241209	20.71	2615	-1.91	20250116	2340	9.62	20250102	4000	-35.88	20240117	2125	20.71	20241209	3.42	N	026940	500	100 억	270875	N	N	8	N	N
49	20250117	090358	57	100.00	KOSPI	금속	N	N	N	N	N	2535	-40	5	-1.55	14748230	5748	1.58	2575	2585	2535	3345	1805	2575	2565.77	1.35	-2421	2715	2645	2545	2475	2375	2680	2510	100	770	500	1850	5	1	20000000	507	14.01	0.38	12	0.03	181.00	6623.00	4705	20240111	-46.12	2125	20241209	19.29	2615	-3.06	20250116	2340	8.33	20250102	4000	-36.62	20240117	2125	19.29	20241209	3.42	N	026940	500	100 억	270875	N	N	8	N	N
50	20250116	160354	57	100.00	KOSPI	금속	N	N	N	N	N	2575	140	2	5.75	917278415	358954	609.48	2500	2615	2445	3165	1705	2435	2555.28	1.18	39088	2525	2480	2445	2400	2365	2462	2382	100	730	500	1750	5	1	20000000	515	14.23	0.39	12	1.79	181.00	6623.00	4765	20240109	-45.96	2125	20241209	21.18	2615	-1.53	20250116	2340	10.04	20250102	4125	-37.58	20240116	2125	21.18	20241209	3.34	N	026940	500	100 억	235252	N	N	8	N	N
51	20250116	150339	57	100.00	KOSPI	금속	N	N	N	N	N	2580	145	2	5.95	854056760	334458	567.89	2500	2615	2445	3165	1705	2435	2553.55	1.18	40374	2525	2480	2445	2400	2365	2462	2382	100	730	500	1750	5	1	20000000	516	14.25	0.39	12	1.67	181.00	6623.00	4765	20240109	-45.86	2125	20241209	21.41	2615	-1.34	20250116	2340	10.26	20250102	4125	-37.45	20240116	2125	21.41	20241209	3.34	N	026940	500	100 억	235252	N	N	1	N	N
52	20250116	140357	57	100.00	KOSPI	금속	N	N	N	N	N	2560	125	2	5.13	679050225	266912	453.20	2500	2600	2445	3165	1705	2435	2544.10	1.18	44235	2525	2480	2445	2400	2365	2462	2382	100	730	500	1750	5	1	20000000	512	14.14	0.39	12	1.33	181.00	6623.00	4765	20240109	-46.27	2125	20241209	20.47	2600	-1.54	20250116	2340	9.40	20250102	4125	-37.94	20240116	2125	20.47	20241209	3.34	N	026940	500	100 억	235252	N	N	1	N	N
53	20250116	130356	57	100.00	KOSPI	금속	N	N	N	N	N	2585	150	2	6.16	595065005	234253	397.75	2500	2600	2445	3165	1705	2435	2540.27	1.18	39788	2525	2480	2445	2400	2365	2462	2382	100	730	500	1750	5	1	20000000	517	14.28	0.39	12	1.17	181.00	6623.00	4765	20240109	-45.75	2125	20241209	21.65	2600	-0.58	20250116	2340	10.47	20250102	4125	-37.33	20240116	2125	21.65	20241209	3.34	N	026940	500	100 억	235252	N	N	1	N	N
54	20250116	120357	57	100.00	KOSPI	금속	N	N	N	N	N	2570	135	2	5.54	502470790	198354	336.79	2500	2600	2445	3165	1705	2435	2533.20	1.18	37732	2525	2480	2445	2400	2365	2462	2382	100	730	500	1750	5	1	20000000	514	14.20	0.39	12	0.99	181.00	6623.00	4765	20240109	-46.07	2125	20241209	20.94	2600	-1.15	20250116	2340	9.83	20250102	4125	-37.70	20240116	2125	20.94	20241209	3.34	N	026940	500	100 억	235252	N	N	1	N	N
55	20250116	110356	57	100.00	KOSPI	금속	N	N	N	N	N	2535	100	2	4.11	297082735	118301	200.87	2500	2565	2445	3165	1705	2435	2511.24	1.18	21535	2525	2480	2445	2400	2365	2462	2382	100	730	500	1750	5	1	20000000	507	14.01	0.38	12	0.59	181.00	6623.00	4765	20240109	-46.80	2125	20241209	19.29	2565	-1.17	20250116	2340	8.33	20250102	4125	-38.55	20240116	2125	19.29	20241209	3.34	N	026940	500	100 억	235252	N	N	1	N	N
56	20250116	100356	57	100.00	KOSPI	금속	N	N	N	N	N	2475	40	2	1.64	105478840	42445	72.07	2500	2505	2445	3165	1705	2435	2485.07	1.18	2635	2525	2480	2445	2400	2365	2462	2382	100	730	500	1750	5	1	20000000	495	13.67	0.37	12	0.21	181.00	6623.00	4765	20240109	-48.06	2125	20241209	16.47	2505	0.00	20250113	2340	5.77	20250102	4125	-40.00	20240116	2125	16.47	20241209	3.34	N	026940	500	100 억	235252	N	N	1	N	N
57	20250116	090356	57	100.00	KOSPI	금속	N	N	N	N	N	2460	25	2	1.03	34372115	13789	23.41	2500	2500	2450	3165	1705	2435	2492.72	1.18	1608	2525	2480	2445	2400	2365	2462	2382	100	730	500	1750	5	1	20000000	492	13.59	0.37	12	0.07	181.00	6623.00	4765	20240109	-48.37	2125	20241209	15.76	2505	-1.80	20250113	2340	5.13	20250102	4125	-40.36	20240116	2125	15.76	20241209	3.34	N	026940	500	100 억	235252	N	N	1	N	N
58	20250115	160355	57	100.00	KOSPI	금속	N	N	N	N	N	2435	-45	5	-1.81	108286965	44276	57.21	2485	2490	2410	3220	1740	2480	2445.95	1.17	1679	2550	2515	2445	2410	2340	2532	2427	100	740	500	1780	5	1	20000000	487	13.45	0.37	12	0.22	181.00	6623.00	4890	20240108	-50.20	2125	20241209	14.59	2505	-2.79	20250113	2340	4.06	20250102	4215	-42.23	20240115	2125	14.59	20241209	3.32	N	026940	500	100 억	233576	N	N	1	N	N
59	20250115	150356	57	100.00	KOSPI	금속	N	N	N	N	N	2435	-45	5	-1.81	92578775	37814	48.86	2485	2490	2410	3220	1740	2480	2448.27	1.17	995	2550	2515	2445	2410	2340	2532	2427	100	740	500	1780	5	1	20000000	487	13.45	0.37	12	0.19	181.00	6623.00	4890	20240108	-50.20	2125	20241209	14.59	2505	-2.79	20250113	2340	4.06	20250102	4215	-42.23	20240115	2125	14.59	20241209	3.32	N	026940	500	100 억	233576	N	N	2	N	N
60	20250115	140357	57	100.00	KOSPI	금속	N	N	N	N	N	2445	-35	5	-1.41	82982075	33880	43.78	2485	2490	2410	3220	1740	2480	2449.29	1.17	1064	2550	2515	2445	2410	2340	2532	2427	100	740	500	1780	5	1	20000000	489	13.51	0.37	12	0.17	181.00	6623.00	4890	20240108	-50.00	2125	20241209	15.06	2505	-2.40	20250113	2340	4.49	20250102	4215	-41.99	20240115	2125	15.06	20241209	3.32	N	026940	500	100 억	233576	N	N	2	N	N
61	20250115	130355	57	100.00	KOSPI	금속	N	N	N	N	N	2455	-25	5	-1.01	74699910	30493	39.40	2485	2490	2410	3220	1740	2480	2449.74	1.17	1381	2550	2515	2445	2410	2340	2532	2427	100	740	500	1780	5	1	20000000	491	13.56	0.37	12	0.15	181.00	6623.00	4890	20240108	-49.80	2125	20241209	15.53	2505	-2.00	20250113	2340	4.91	20250102	4215	-41.76	20240115	2125	15.53	20241209	3.32	N	026940	500	100 억	233576	N	N	2	N	N
62	20250115	120352	57	100.00	KOSPI	금속	N	N	N	N	N	2455	-25	5	-1.01	44628225	18128	23.42	2485	2490	2445	3220	1740	2480	2461.84	1.17	-464	2550	2515	2445	2410	2340	2532	2427	100	740	500	1780	5	1	20000000	491	13.56	0.37	12	0.09	181.00	6623.00	4890	20240108	-49.80	2125	20241209	15.53	2505	-2.00	20250113	2340	4.91	20250102	4215	-41.76	20240115	2125	15.53	20241209	3.32	N	026940	500	100 억	233576	N	N	2	N	N
63	20250115	110356	57	100.00	KOSPI	금속	N	N	N	N	N	2465	-15	5	-0.60	34275965	13906	17.97	2485	2490	2450	3220	1740	2480	2464.83	1.17	-786	2550	2515	2445	2410	2340	2532	2427	100	740	500	1780	5	1	20000000	493	13.62	0.37	12	0.07	181.00	6623.00	4890	20240108	-49.59	2125	20241209	16.00	2505	-1.60	20250113	2340	5.34	20250102	4215	-41.52	20240115	2125	16.00	20241209	3.32	N	026940	500	100 억	233576	N	N	2	N	N
64	20250115	100355	57	100.00	KOSPI	금속	N	N	N	N	N	2465	-15	5	-0.60	20308615	8262	10.68	2485	2485	2450	3220	1740	2480	2458.07	1.17	-174	2550	2515	2445	2410	2340	2532	2427	100	740	500	1780	5	1	20000000	493	13.62	0.37	12	0.04	181.00	6623.00	4890	20240108	-49.59	2125	20241209	16.00	2505	-1.60	20250113	2340	5.34	20250102	4215	-41.52	20240115	2125	16.00	20241209	3.32	N	026940	500	100 억	233576	N	N	2	N	N
65	20250115	090356	57	100.00	KOSPI	금속	N	N	N	N	N	2470	-10	5	-0.40	3177825	1283	1.66	2485	2485	2470	3220	1740	2480	2476.87	1.17	-116	2550	2515	2445	2410	2340	2532	2427	100	740	500	1780	5	1	20000000	494	13.65	0.37	12	0.01	181.00	6623.00	4890	20240108	-49.49	2125	20241209	16.24	2505	-1.40	20250113	2340	5.56	20250102	4215	-41.40	20240115	2125	16.24	20241209	3.32	N	026940	500	100 억	233576	N	N	2	N	N
66	20250114	160353	57	100.00	KOSPI	금속	N	N	N	N	N	2480	90	2	3.77	187756925	76979	81.20	2400	2480	2375	3105	1675	2390	2438.48	1.10	14924	2550	2470	2425	2345	2300	2447	2322	100	715	500	1720	5	1	20000000	496	13.70	0.37	12	0.38	181.00	6623.00	4890	20240108	-49.28	2125	20241209	16.71	2505	-1.00	20250113	2340	5.98	20250102	4215	-41.16	20240115	2125	16.71	20241209	3.46	N	026940	500	100 억	219284	N	N	2	N	N
67	20250114	150354	57	100.00	KOSPI	금속	N	N	N	N	N	2460	70	2	2.93	176278165	72346	76.31	2400	2475	2375	3105	1675	2390	2436.60	1.10	14804	2550	2470	2425	2345	2300	2447	2322	100	715	500	1720	5	1	20000000	492	13.59	0.37	12	0.36	181.00	6623.00	4890	20240108	-49.69	2125	20241209	15.76	2505	-1.80	20250113	2340	5.13	20250102	4215	-41.64	20240115	2125	15.76	20241209	3.46	N	026940	500	100 억	219284	N	N	14	N	N
68	20250114	140353	57	100.00	KOSPI	금속	N	N	N	N	N	2460	70	2	2.93	140505150	57818	60.99	2400	2470	2375	3105	1675	2390	2430.13	1.10	13938	2550	2470	2425	2345	2300	2447	2322	100	715	500	1720	5	1	20000000	492	13.59	0.37	12	0.29	181.00	6623.00	4890	20240108	-49.69	2125	20241209	15.76	2505	-1.80	20250113	2340	5.13	20250102	4215	-41.64	20240115	2125	15.76	20241209	3.46	N	026940	500	100 억	219284	N	N	14	N	N
69	20250114	130353	57	100.00	KOSPI	금속	N	N	N	N	N	2430	40	2	1.67	69680185	28974	30.56	2400	2440	2375	3105	1675	2390	2404.92	1.10	6440	2550	2470	2425	2345	2300	2447	2322	100	715	500	1720	5	1	20000000	486	13.43	0.37	12	0.14	181.00	6623.00	4890	20240108	-50.31	2125	20241209	14.35	2505	-2.99	20250113	2340	3.85	20250102	4215	-42.35	20240115	2125	14.35	20241209	3.46	N	026940	500	100 억	219284	N	N	14	N	N
70	20250114	120351	57	100.00	KOSPI	금속	N	N	N	N	N	2405	15	2	0.63	44292670	18506	19.52	2400	2420	2375	3105	1675	2390	2393.42	1.10	2220	2550	2470	2425	2345	2300	2447	2322	100	715	500	1720	5	1	20000000	481	13.29	0.36	12	0.09	181.00	6623.00	4890	20240108	-50.82	2125	20241209	13.18	2505	-3.99	20250113	2340	2.78	20250102	4215	-42.94	20240115	2125	13.18	20241209	3.46	N	026940	500	100 억	219284	N	N	14	N	N
71	20250114	110353	57	100.00	KOSPI	금속	N	N	N	N	N	2400	10	2	0.42	37033500	15485	16.33	2400	2420	2375	3105	1675	2390	2391.57	1.10	977	2550	2470	2425	2345	2300	2447	2322	100	715	500	1720	5	1	20000000	480	13.26	0.36	12	0.08	181.00	6623.00	4890	20240108	-50.92	2125	20241209	12.94	2505	-4.19	20250113	2340	2.56	20250102	4215	-43.06	20240115	2125	12.94	20241209	3.46	N	026940	500	100 억	219284	N	N	14	N	N
72	20250114	100352	57	100.00	KOSPI	금속	N	N	N	N	N	2400	10	2	0.42	19568620	8164	8.61	2400	2420	2385	3105	1675	2390	2396.94	1.10	-206	2550	2470	2425	2345	2300	2447	2322	100	715	500	1720	5	1	20000000	480	13.26	0.36	12	0.04	181.00	6623.00	4890	20240108	-50.92	2125	20241209	12.94	2505	-4.19	20250113	2340	2.56	20250102	4215	-43.06	20240115	2125	12.94	20241209	3.46	N	026940	500	100 억	219284	N	N	14	N	N
73	20250114	090351	57	100.00	KOSPI	금속	N	N	N	N	N	2400	10	2	0.42	2036720	848	0.89	2400	2415	2400	3105	1675	2390	2401.79	1.10	149	2550	2470	2425	2345	2300	2447	2322	100	715	500	1720	5	1	20000000	480	13.26	0.36	12	0.00	181.00	6623.00	4890	20240108	-50.92	2125	20241209	12.94	2505	-4.19	20250113	2340	2.56	20250102	4215	-43.06	20240115	2125	12.94	20241209	3.46	N	026940	500	100 억	219284	N	N	14	N	N
74	20250113	160349	57	100.00	KOSPI	금속	N	N	N	N	N	2390	-40	5	-1.65	229976490	94589	133.47	2465	2505	2380	3155	1705	2430	2431.32	1.24	-28258	2460	2445	2415	2400	2370	2452	2407	100	725	500	1740	5	1	20000000	478	13.20	0.36	12	0.47	181.00	6623.00	4890	20240108	-51.12	2125	20241209	12.47	2505	-4.59	20250113	2340	2.14	20250102	4215	-43.30	20240115	2125	12.47	20241209	3.48	N	026940	500	100 억	247543	N	N	14	N	N
75	20250113	150350	57	100.00	KOSPI	금속	N	N	N	N	N	2405	-25	5	-1.03	200835675	82441	116.33	2465	2505	2405	3155	1705	2430	2436.11	1.24	-27134	2460	2445	2415	2400	2370	2452	2407	100	725	500	1740	5	1	20000000	481	13.29	0.36	12	0.41	181.00	6623.00	4890	20240108	-50.82	2125	20241209	13.18	2505	-3.99	20250113	2340	2.78	20250102	4215	-42.94	20240115	2125	13.18	20241209	3.48	N	026940	500	100 억	247543	N	N	17	N	N
76	20250113	140347	57	100.00	KOSPI	금속	N	N	N	N	N	2415	-15	5	-0.62	185708655	76163	107.47	2465	2505	2405	3155	1705	2430	2438.31	1.24	-24487	2460	2445	2415	2400	2370	2452	2407	100	725	500	1740	5	1	20000000	483	13.34	0.36	12	0.38	181.00	6623.00	4890	20240108	-50.61	2125	20241209	13.65	2505	-3.59	20250113	2340	3.21	20250102	4215	-42.70	20240115	2125	13.65	20241209	3.48	N	026940	500	100 억	247543	N	N	17	N	N
77	20250113	130344	57	100.00	KOSPI	금속	N	N	N	N	N	2410	-20	5	-0.82	177553155	72781	102.70	2465	2505	2405	3155	1705	2430	2439.55	1.24	-24358	2460	2445	2415	2400	2370	2452	2407	100	725	500	1740	5	1	20000000	482	13.31	0.36	12	0.36	181.00	6623.00	4890	20240108	-50.72	2125	20241209	13.41	2505	-3.79	20250113	2340	2.99	20250102	4215	-42.82	20240115	2125	13.41	20241209	3.48	N	026940	500	100 억	247543	N	N	17	N	N
78	20250113	120345	57	100.00	KOSPI	금속	N	N	N	N	N	2410	-20	5	-0.82	168185985	68894	97.21	2465	2505	2405	3155	1705	2430	2441.23	1.24	-23942	2460	2445	2415	2400	2370	2452	2407	100	725	500	1740	5	1	20000000	482	13.31	0.36	12	0.34	181.00	6623.00	4890	20240108	-50.72	2125	20241209	13.41	2505	-3.79	20250113	2340	2.99	20250102	4215	-42.82	20240115	2125	13.41	20241209	3.48	N	026940	500	100 억	247543	N	N	17	N	N
79	20250113	110345	57	100.00	KOSPI	금속	N	N	N	N	N	2410	-20	5	-0.82	163954445	67138	94.74	2465	2505	2410	3155	1705	2430	2442.05	1.24	-23492	2460	2445	2415	2400	2370	2452	2407	100	725	500	1740	5	1	20000000	482	13.31	0.36	12	0.34	181.00	6623.00	4890	20240108	-50.72	2125	20241209	13.41	2505	-3.79	20250113	2340	2.99	20250102	4215	-42.82	20240115	2125	13.41	20241209	3.48	N	026940	500	100 억	247543	N	N	17	N	N
80	20250113	100345	57	100.00	KOSPI	금속	N	N	N	N	N	2420	-10	5	-0.41	139851145	57159	80.66	2465	2505	2415	3155	1705	2430	2446.70	1.24	-16433	2460	2445	2415	2400	2370	2452	2407	100	725	500	1740	5	1	20000000	484	13.37	0.37	12	0.29	181.00	6623.00	4890	20240108	-50.51	2125	20241209	13.88	2505	-3.39	20250113	2340	3.42	20250102	4215	-42.59	20240115	2125	13.88	20241209	3.48	N	026940	500	100 억	247543	N	N	17	N	N
81	20250113	090349	57	100.00	KOSPI	금속	N	N	N	N	N	2430	0	3	0.00	87555640	35670	50.33	2465	2505	2415	3155	1705	2430	2454.60	1.24	-8527	2460	2445	2415	2400	2370	2452	2407	100	725	500	1740	5	1	20000000	486	13.43	0.37	12	0.18	181.00	6623.00	4890	20240108	-50.31	2125	20241209	14.35	2505	-2.99	20250113	2340	3.85	20250102	4215	-42.35	20240115	2125	14.35	20241209	3.48	N	026940	500	100 억	247543	N	N	17	N	N
82	20250110	160344	57	100.00	KOSPI	금속	N	N	N	N	N	2430	35	2	1.46	115755175	48136	42.26	2400	2430	2385	3110	1680	2395	2403.94	1.23	2434	2458	2426	2388	2356	2318	2442	2372	100	715	500	1720	5	1	20000000	486	13.43	0.37	12	0.24	181.00	6623.00	4890	20240108	-50.31	2125	20241209	14.35	2480	-2.02	20250107	2340	3.85	20250102	4705	-48.35	20240111	2125	14.35	20241209	3.44	N	026940	500	100 억	245122	N	N	17	N	N
83	20250110	150344	57	100.00	KOSPI	금속	N	N	N	N	N	2410	15	2	0.63	83435585	34808	30.56	2400	2415	2385	3110	1680	2395	2397.02	1.23	2864	2458	2426	2388	2356	2318	2442	2372	100	715	500	1720	5	1	20000000	482	13.31	0.36	12	0.17	181.00	6623.00	4890	20240108	-50.72	2125	20241209	13.41	2480	-2.82	20250107	2340	2.99	20250102	4705	-48.78	20240111	2125	13.41	20241209	3.44	N	026940	500	100 억	245122	N	N	0	N	N
84	20250110	140344	57	100.00	KOSPI	금속	N	N	N	N	N	2410	15	2	0.63	64794475	27052	23.75	2400	2410	2385	3110	1680	2395	2395.18	1.23	-1043	2458	2426	2388	2356	2318	2442	2372	100	715	500	1720	5	1	20000000	482	13.31	0.36	12	0.14	181.00	6623.00	4890	20240108	-50.72	2125	20241209	13.41	2480	-2.82	20250107	2340	2.99	20250102	4705	-48.78	20240111	2125	13.41	20241209	3.44	N	026940	500	100 억	245122	N	N	0	N	N
85	20250110	130343	57	100.00	KOSPI	금속	N	N	N	N	N	2405	10	2	0.42	51677410	21589	18.95	2400	2405	2385	3110	1680	2395	2393.69	1.23	-1439	2458	2426	2388	2356	2318	2442	2372	100	715	500	1720	5	1	20000000	481	13.29	0.36	12	0.11	181.00	6623.00	4890	20240108	-50.82	2125	20241209	13.18	2480	-3.02	20250107	2340	2.78	20250102	4705	-48.88	20240111	2125	13.18	20241209	3.44	N	026940	500	100 억	245122	N	N	0	N	N
86	20250110	120343	57	100.00	KOSPI	금속	N	N	N	N	N	2400	5	2	0.21	43572665	18205	15.98	2400	2405	2385	3110	1680	2395	2393.44	1.23	-1441	2458	2426	2388	2356	2318	2442	2372	100	715	500	1720	5	1	20000000	480	13.26	0.36	12	0.09	181.00	6623.00	4890	20240108	-50.92	2125	20241209	12.94	2480	-3.23	20250107	2340	2.56	20250102	4705	-48.99	20240111	2125	12.94	20241209	3.44	N	026940	500	100 억	245122	N	N	0	N	N
87	20250110	110344	57	100.00	KOSPI	금속	N	N	N	N	N	2400	5	2	0.21	27590840	11519	10.11	2400	2405	2385	3110	1680	2395	2395.25	1.23	-1555	2458	2426	2388	2356	2318	2442	2372	100	715	500	1720	5	1	20000000	480	13.26	0.36	12	0.06	181.00	6623.00	4890	20240108	-50.92	2125	20241209	12.94	2480	-3.23	20250107	2340	2.56	20250102	4705	-48.99	20240111	2125	12.94	20241209	3.44	N	026940	500	100 억	245122	N	N	0	N	N
88	20250110	100343	57	100.00	KOSPI	금속	N	N	N	N	N	2395	0	3	0.00	12668550	5289	4.64	2400	2405	2385	3110	1680	2395	2395.26	1.23	-2443	2458	2426	2388	2356	2318	2442	2372	100	715	500	1720	5	1	20000000	479	13.23	0.36	12	0.03	181.00	6623.00	4890	20240108	-51.02	2125	20241209	12.71	2480	-3.43	20250107	2340	2.35	20250102	4705	-49.10	20240111	2125	12.71	20241209	3.44	N	026940	500	100 억	245122	N	N	0	N	N
89	20250110	090345	57	100.00	KOSPI	금속	N	N	N	N	N	2400	5	2	0.21	2563120	1068	0.94	2400	2405	2395	3110	1680	2395	2399.93	1.23	-940	2458	2426	2388	2356	2318	2442	2372	100	715	500	1720	5	1	20000000	480	13.26	0.36	12	0.01	181.00	6623.00	4890	20240108	-50.92	2125	20241209	12.94	2480	-3.23	20250107	2340	2.56	20250102	4705	-48.99	20240111	2125	12.94	20241209	3.44	N	026940	500	100 억	245122	N	N	0	N	N
90	20250109	160342	57	100.00	KOSPI	금속	N	N	N	N	N	2395	-5	5	-0.21	268625830	112900	242.98	2390	2420	2350	3120	1680	2400	2379.32	1.10	24469	2440	2420	2405	2385	2370	2412	2377	100	720	500	1720	5	1	20000000	479	13.23	0.36	12	0.56	181.00	6623.00	4890	20240108	-51.02	2125	20241209	12.71	2480	-3.43	20250107	2340	2.35	20250102	4765	-49.74	20240109	2125	12.71	20241209	3.42	N	026940	500	100 억	220667	N	N	12	N	N
91	20250109	150342	57	100.00	KOSPI	금속	N	N	N	N	N	2400	0	3	0.00	264416545	111145	239.20	2390	2420	2350	3120	1680	2400	2379.02	1.10	24148	2440	2420	2405	2385	2370	2412	2377	100	720	500	1720	5	1	20000000	480	13.26	0.36	12	0.56	181.00	6623.00	4890	20240108	-50.92	2125	20241209	12.94	2480	-3.23	20250107	2340	2.56	20250102	4765	-49.63	20240109	2125	12.94	20241209	3.42	N	026940	500	100 억	220667	N	N	12	N	N
92	20250109	140343	57	100.00	KOSPI	금속	N	N	N	N	N	2385	-15	5	-0.62	258209720	108555	233.63	2390	2420	2350	3120	1680	2400	2378.61	1.10	22942	2440	2420	2405	2385	2370	2412	2377	100	720	500	1720	5	1	20000000	477	13.18	0.36	12	0.54	181.00	6623.00	4890	20240108	-51.23	2125	20241209	12.24	2480	-3.83	20250107	2340	1.92	20250102	4765	-49.95	20240109	2125	12.24	20241209	3.42	N	026940	500	100 억	220667	N	N	12	N	N
93	20250109	130343	57	100.00	KOSPI	금속	N	N	N	N	N	2390	-10	5	-0.42	244815625	102941	221.55	2390	2420	2350	3120	1680	2400	2378.21	1.10	18272	2440	2420	2405	2385	2370	2412	2377	100	720	500	1720	5	1	20000000	478	13.20	0.36	12	0.51	181.00	6623.00	4890	20240108	-51.12	2125	20241209	12.47	2480	-3.63	20250107	2340	2.14	20250102	4765	-49.84	20240109	2125	12.47	20241209	3.42	N	026940	500	100 억	220667	N	N	12	N	N
94	20250109	120343	57	100.00	KOSPI	금속	N	N	N	N	N	2395	-5	5	-0.21	237902815	100047	215.32	2390	2420	2350	3120	1680	2400	2377.91	1.10	17393	2440	2420	2405	2385	2370	2412	2377	100	720	500	1720	5	1	20000000	479	13.23	0.36	12	0.50	181.00	6623.00	4890	20240108	-51.02	2125	20241209	12.71	2480	-3.43	20250107	2340	2.35	20250102	4765	-49.74	20240109	2125	12.71	20241209	3.42	N	026940	500	100 억	220667	N	N	12	N	N
95	20250109	110343	57	100.00	KOSPI	금속	N	N	N	N	N	2380	-20	5	-0.83	121391475	50980	109.72	2390	2420	2350	3120	1680	2400	2381.16	1.10	-3231	2440	2420	2405	2385	2370	2412	2377	100	720	500	1720	5	1	20000000	476	13.15	0.36	12	0.25	181.00	6623.00	4890	20240108	-51.33	2125	20241209	12.00	2480	-4.03	20250107	2340	1.71	20250102	4765	-50.05	20240109	2125	12.00	20241209	3.42	N	026940	500	100 억	220667	N	N	12	N	N
96	20250109	100342	57	100.00	KOSPI	금속	N	N	N	N	N	2385	-15	5	-0.62	75461365	31608	68.03	2390	2420	2370	3120	1680	2400	2387.41	1.10	-5239	2440	2420	2405	2385	2370	2412	2377	100	720	500	1720	5	1	20000000	477	13.18	0.36	12	0.16	181.00	6623.00	4890	20240108	-51.23	2125	20241209	12.24	2480	-3.83	20250107	2340	1.92	20250102	4765	-49.95	20240109	2125	12.24	20241209	3.42	N	026940	500	100 억	220667	N	N	12	N	N
97	20250109	090345	57	100.00	KOSPI	금속	N	N	N	N	N	2390	-10	5	-0.42	7617005	3187	6.86	2390	2395	2385	3120	1680	2400	2390.02	1.10	306	2440	2420	2405	2385	2370	2412	2377	100	720	500	1720	5	1	20000000	478	13.20	0.36	12	0.02	181.00	6623.00	4890	20240108	-51.12	2125	20241209	12.47	2480	-3.63	20250107	2340	2.14	20250102	4765	-49.84	20240109	2125	12.47	20241209	3.42	N	026940	500	100 억	220667	N	N	12	N	N
98	20250108	160339	57	100.00	KOSPI	금속	N	N	N	N	N	2400	-25	5	-1.03	111132300	46337	77.72	2425	2425	2390	3150	1700	2425	2398.35	1.11	-1618	2518	2471	2433	2386	2348	2452	2367	100	725	500	1740	5	1	20000000	480	13.26	0.36	12	0.23	181.00	6623.00	4890	20240108	-50.92	2125	20241209	12.94	2480	-3.23	20250107	2340	2.56	20250102	4890	-50.92	20240108	2125	12.94	20241209	3.42	N	026940	500	100 억	222286	N	N	12	N	N
99	20250108	150341	57	100.00	KOSPI	금속	N	N	N	N	N	2395	-30	5	-1.24	101105220	42155	70.70	2425	2425	2390	3150	1700	2425	2398.42	1.11	-742	2518	2471	2433	2386	2348	2452	2367	100	725	500	1740	5	1	20000000	479	13.23	0.36	12	0.21	181.00	6623.00	4890	20240108	-51.02	2125	20241209	12.71	2480	-3.43	20250107	2340	2.35	20250102	4890	-51.02	20240108	2125	12.71	20241209	3.42	N	026940	500	100 억	222286	N	N	5	N	N
100	20250108	140343	57	100.00	KOSPI	금속	N	N	N	N	N	2400	-25	5	-1.03	81596105	34018	57.05	2425	2425	2390	3150	1700	2425	2398.62	1.11	-978	2518	2471	2433	2386	2348	2452	2367	100	725	500	1740	5	1	20000000	480	13.26	0.36	12	0.17	181.00	6623.00	4890	20240108	-50.92	2125	20241209	12.94	2480	-3.23	20250107	2340	2.56	20250102	4890	-50.92	20240108	2125	12.94	20241209	3.42	N	026940	500	100 억	222286	N	N	5	N	N
101	20250108	130344	57	100.00	KOSPI	금속	N	N	N	N	N	2395	-30	5	-1.24	70633330	29454	49.40	2425	2425	2390	3150	1700	2425	2398.09	1.11	-505	2518	2471	2433	2386	2348	2452	2367	100	725	500	1740	5	1	20000000	479	13.23	0.36	12	0.15	181.00	6623.00	4890	20240108	-51.02	2125	20241209	12.71	2480	-3.43	20250107	2340	2.35	20250102	4890	-51.02	20240108	2125	12.71	20241209	3.42	N	026940	500	100 억	222286	N	N	5	N	N
102	20250108	120340	57	100.00	KOSPI	금속	N	N	N	N	N	2405	-20	5	-0.82	53597930	22348	37.48	2425	2425	2390	3150	1700	2425	2398.33	1.11	727	2518	2471	2433	2386	2348	2452	2367	100	725	500	1740	5	1	20000000	481	13.29	0.36	12	0.11	181.00	6623.00	4890	20240108	-50.82	2125	20241209	13.18	2480	-3.02	20250107	2340	2.78	20250102	4890	-50.82	20240108	2125	13.18	20241209	3.42	N	026940	500	100 억	222286	N	N	5	N	N
103	20250108	110340	57	100.00	KOSPI	금속	N	N	N	N	N	2395	-30	5	-1.24	35377780	14760	24.76	2425	2425	2390	3150	1700	2425	2396.87	1.11	-773	2518	2471	2433	2386	2348	2452	2367	100	725	500	1740	5	1	20000000	479	13.23	0.36	12	0.07	181.00	6623.00	4890	20240108	-51.02	2125	20241209	12.71	2480	-3.43	20250107	2340	2.35	20250102	4890	-51.02	20240108	2125	12.71	20241209	3.42	N	026940	500	100 억	222286	N	N	5	N	N
104	20250108	100341	57	100.00	KOSPI	금속	N	N	N	N	N	2400	-25	5	-1.03	15796635	6577	11.03	2425	2425	2390	3150	1700	2425	2401.80	1.11	-1834	2518	2471	2433	2386	2348	2452	2367	100	725	500	1740	5	1	20000000	480	13.26	0.36	12	0.03	181.00	6623.00	4890	20240108	-50.92	2125	20241209	12.94	2480	-3.23	20250107	2340	2.56	20250102	4890	-50.92	20240108	2125	12.94	20241209	3.42	N	026940	500	100 억	222286	N	N	5	N	N
105	20250108	090343	57	100.00	KOSPI	금속	N	N	N	N	N	2405	-20	5	-0.82	2442265	1013	1.70	2425	2425	2390	3150	1700	2425	2410.92	1.11	-446	2518	2471	2433	2386	2348	2452	2367	100	725	500	1740	5	1	20000000	481	13.29	0.36	12	0.01	181.00	6623.00	4890	20240108	-50.82	2125	20241209	13.18	2480	-3.02	20250107	2340	2.78	20250102	4890	-50.82	20240108	2125	13.18	20241209	3.42	N	026940	500	100 억	222286	N	N	5	N	N
106	20250107	160338	57	100.00	KOSPI	금속	N	N	N	N	N	2425	-15	5	-0.61	143166115	59224	161.71	2445	2480	2395	3170	1710	2440	2417.17	1.22	-21728	2480	2460	2430	2410	2380	2470	2420	100	730	500	1750	5	1	20000000	485	13.40	0.37	12	0.30	181.00	6623.00	4890	20240108	-50.41	2125	20241209	14.12	2480	-2.22	20250107	2340	3.63	20250102	4890	-50.41	20240108	2125	14.12	20241209	3.88	N	026940	500	100 억	243673	N	N	5	N	N
107	20250107	150339	57	100.00	KOSPI	금속	N	N	N	N	N	2410	-30	5	-1.23	120718215	49942	136.36	2445	2480	2395	3170	1710	2440	2417.17	1.22	-20115	2480	2460	2430	2410	2380	2470	2420	100	730	500	1750	5	1	20000000	482	13.31	0.36	12	0.25	181.00	6623.00	4890	20240108	-50.72	2125	20241209	13.41	2480	-2.82	20250107	2340	2.99	20250102	4890	-50.72	20240108	2125	13.41	20241209	3.88	N	026940	500	100 억	243673	N	N	0	N	N
108	20250107	140339	57	100.00	KOSPI	금속	N	N	N	N	N	2415	-25	5	-1.02	111478955	46104	125.88	2445	2480	2395	3170	1710	2440	2417.99	1.22	-19711	2480	2460	2430	2410	2380	2470	2420	100	730	500	1750	5	1	20000000	483	13.34	0.36	12	0.23	181.00	6623.00	4890	20240108	-50.61	2125	20241209	13.65	2480	-2.62	20250107	2340	3.21	20250102	4890	-50.61	20240108	2125	13.65	20241209	3.88	N	026940	500	100 억	243673	N	N	0	N	N
109	20250107	130339	57	100.00	KOSPI	금속	N	N	N	N	N	2410	-30	5	-1.23	101744550	42068	114.86	2445	2480	2395	3170	1710	2440	2418.57	1.22	-19009	2480	2460	2430	2410	2380	2470	2420	100	730	500	1750	5	1	20000000	482	13.31	0.36	12	0.21	181.00	6623.00	4890	20240108	-50.72	2125	20241209	13.41	2480	-2.82	20250107	2340	2.99	20250102	4890	-50.72	20240108	2125	13.41	20241209	3.88	N	026940	500	100 억	243673	N	N	0	N	N
110	20250107	120340	57	100.00	KOSPI	금속	N	N	N	N	N	2415	-25	5	-1.02	62100805	25581	69.85	2445	2480	2410	3170	1710	2440	2427.61	1.22	-5604	2480	2460	2430	2410	2380	2470	2420	100	730	500	1750	5	1	20000000	483	13.34	0.36	12	0.13	181.00	6623.00	4890	20240108	-50.61	2125	20241209	13.65	2480	-2.62	20250107	2340	3.21	20250102	4890	-50.61	20240108	2125	13.65	20241209	3.88	N	026940	500	100 억	243673	N	N	0	N	N
111	20250107	110337	57	100.00	KOSPI	금속	N	N	N	N	N	2425	-15	5	-0.61	43024990	17695	48.32	2445	2480	2420	3170	1710	2440	2431.48	1.22	-3584	2480	2460	2430	2410	2380	2470	2420	100	730	500	1750	5	1	20000000	485	13.40	0.37	12	0.09	181.00	6623.00	4890	20240108	-50.41	2125	20241209	14.12	2480	-2.22	20250107	2340	3.63	20250102	4890	-50.41	20240108	2125	14.12	20241209	3.88	N	026940	500	100 억	243673	N	N	0	N	N
112	20250107	100342	57	100.00	KOSPI	금속	N	N	N	N	N	2445	5	2	0.20	12174200	4975	13.58	2445	2480	2435	3170	1710	2440	2447.08	1.22	-2380	2480	2460	2430	2410	2380	2470	2420	100	730	500	1750	5	1	20000000	489	13.51	0.37	12	0.02	181.00	6623.00	4890	20240108	-50.00	2125	20241209	15.06	2480	-1.41	20250107	2340	4.49	20250102	4890	-50.00	20240108	2125	15.06	20241209	3.88	N	026940	500	100 억	243673	N	N	0	N	N
113	20250107	090339	57	100.00	KOSPI	금속	N	N	N	N	N	2455	15	2	0.61	2701680	1098	3.00	2445	2480	2445	3170	1710	2440	2460.55	1.22	-128	2480	2460	2430	2410	2380	2470	2420	100	730	500	1750	5	1	20000000	491	13.56	0.37	12	0.01	181.00	6623.00	4890	20240108	-49.80	2125	20241209	15.53	2480	-1.01	20250107	2340	4.91	20250102	4890	-49.80	20240108	2125	15.53	20241209	3.88	N	026940	500	100 억	243673	N	N	0	N	N
114	20250106	160334	57	100.00	KOSPI	금속	N	N	N	N	N	2440	25	2	1.04	86281485	35481	46.74	2430	2450	2400	3135	1695	2415	2431.72	1.19	4903	2491	2452	2416	2377	2341	2472	2397	100	720	500	1730	5	1	20000000	488	13.48	0.37	12	0.18	181.00	6623.00	4890	20240108	-50.10	2125	20241209	14.82	2455	-0.61	20250103	2340	4.27	20250102	4890	-50.10	20240108	2125	14.82	20241209	3.98	N	026940	500	100 억	238782	N	N	0	N	N
115	20250106	150336	57	100.00	KOSPI	금속	N	N	N	N	N	2445	30	2	1.24	72398830	29802	39.26	2430	2450	2400	3135	1695	2415	2429.33	1.19	5136	2491	2452	2416	2377	2341	2472	2397	100	720	500	1730	5	1	20000000	489	13.51	0.37	12	0.15	181.00	6623.00	4890	20240108	-50.00	2125	20241209	15.06	2455	-0.41	20250103	2340	4.49	20250102	4890	-50.00	20240108	2125	15.06	20241209	3.98	N	026940	500	100 억	238782	N	N	0	N	N
116	20250106	140336	57	100.00	KOSPI	금속	N	N	N	N	N	2435	20	2	0.83	52454420	21604	28.46	2430	2450	2400	3135	1695	2415	2428.00	1.19	5062	2491	2452	2416	2377	2341	2472	2397	100	720	500	1730	5	1	20000000	487	13.45	0.37	12	0.11	181.00	6623.00	4890	20240108	-50.20	2125	20241209	14.59	2455	-0.81	20250103	2340	4.06	20250102	4890	-50.20	20240108	2125	14.59	20241209	3.98	N	026940	500	100 억	238782	N	N	0	N	N
117	20250106	130334	57	100.00	KOSPI	금속	N	N	N	N	N	2440	25	2	1.04	32637845	13453	17.72	2430	2450	2400	3135	1695	2415	2426.06	1.19	1542	2491	2452	2416	2377	2341	2472	2397	100	720	500	1730	5	1	20000000	488	13.48	0.37	12	0.07	181.00	6623.00	4890	20240108	-50.10	2125	20241209	14.82	2455	-0.61	20250103	2340	4.27	20250102	4890	-50.10	20240108	2125	14.82	20241209	3.98	N	026940	500	100 억	238782	N	N	0	N	N
118	20250106	120333	57	100.00	KOSPI	금속	N	N	N	N	N	2440	25	2	1.04	26970750	11121	14.65	2430	2450	2400	3135	1695	2415	2425.21	1.19	668	2491	2452	2416	2377	2341	2472	2397	100	720	500	1730	5	1	20000000	488	13.48	0.37	12	0.06	181.00	6623.00	4890	20240108	-50.10	2125	20241209	14.82	2455	-0.61	20250103	2340	4.27	20250102	4890	-50.10	20240108	2125	14.82	20241209	3.98	N	026940	500	100 억	238782	N	N	0	N	N
119	20250106	110334	57	100.00	KOSPI	금속	N	N	N	N	N	2440	25	2	1.04	23975010	9891	13.03	2430	2450	2400	3135	1695	2415	2423.92	1.19	620	2491	2452	2416	2377	2341	2472	2397	100	720	500	1730	5	1	20000000	488	13.48	0.37	12	0.05	181.00	6623.00	4890	20240108	-50.10	2125	20241209	14.82	2455	-0.61	20250103	2340	4.27	20250102	4890	-50.10	20240108	2125	14.82	20241209	3.98	N	026940	500	100 억	238782	N	N	0	N	N
120	20250106	100333	57	100.00	KOSPI	금속	N	N	N	N	N	2440	25	2	1.04	17293825	7144	9.41	2430	2450	2400	3135	1695	2415	2420.75	1.19	676	2491	2452	2416	2377	2341	2472	2397	100	720	500	1730	5	1	20000000	488	13.48	0.37	12	0.04	181.00	6623.00	4890	20240108	-50.10	2125	20241209	14.82	2455	-0.61	20250103	2340	4.27	20250102	4890	-50.10	20240108	2125	14.82	20241209	3.98	N	026940	500	100 억	238782	N	N	0	N	N
121	20250106	090331	57	100.00	KOSPI	금속	N	N	N	N	N	2425	10	2	0.41	4193090	1727	2.27	2430	2430	2425	3135	1695	2415	2427.96	1.19	-138	2491	2452	2416	2377	2341	2472	2397	100	720	500	1730	5	1	20000000	485	13.40	0.37	12	0.01	181.00	6623.00	4890	20240108	-50.41	2125	20241209	14.12	2455	-1.22	20250103	2340	3.63	20250102	4890	-50.41	20240108	2125	14.12	20241209	3.98	N	026940	500	100 억	238782	N	N	0	N	N
122	20250103	160332	57	100.00	KOSPI	금속	N	N	N	N	N	2415	45	2	1.90	183718070	75915	97.64	2380	2455	2380	3080	1660	2370	2420.05	1.08	21955	2416	2392	2366	2342	2316	2380	2330	100	710	500	1700	5	1	20000000	483	13.34	0.36	12	0.38	181.00	6623.00	4890	20240108	-50.61	2125	20241209	13.65	2455	-1.63	20250103	2340	3.21	20250102	4890	-50.61	20240108	2125	13.65	20241209	4.08	N	026940	500	100 억	216827	N	N	0	N	N
123	20250103	150332	57	100.00	KOSPI	금속	N	N	N	N	N	2420	50	2	2.11	169008635	69835	89.82	2380	2455	2380	3080	1660	2370	2420.11	1.08	20490	2416	2392	2366	2342	2316	2380	2330	100	710	500	1700	5	1	20000000	484	13.37	0.37	12	0.35	181.00	6623.00	4890	20240108	-50.51	2125	20241209	13.88	2455	-1.43	20250103	2340	3.42	20250102	4890	-50.51	20240108	2125	13.88	20241209	4.08	N	026940	500	100 억	216827	N	N	0	N	N
124	20250103	140332	57	100.00	KOSPI	금속	N	N	N	N	N	2430	60	2	2.53	160565990	66346	85.33	2380	2455	2380	3080	1660	2370	2420.13	1.08	18954	2416	2392	2366	2342	2316	2380	2330	100	710	500	1700	5	1	20000000	486	13.43	0.37	12	0.33	181.00	6623.00	4890	20240108	-50.31	2125	20241209	14.35	2455	-1.02	20250103	2340	3.85	20250102	4890	-50.31	20240108	2125	14.35	20241209	4.08	N	026940	500	100 억	216827	N	N	0	N	N
125	20250103	130331	57	100.00	KOSPI	금속	N	N	N	N	N	2450	80	2	3.38	146528675	60568	77.90	2380	2455	2380	3080	1660	2370	2419.24	1.08	19148	2416	2392	2366	2342	2316	2380	2330	100	710	500	1700	5	1	20000000	490	13.54	0.37	12	0.30	181.00	6623.00	4890	20240108	-49.90	2125	20241209	15.29	2455	-0.20	20250103	2340	4.70	20250102	4890	-49.90	20240108	2125	15.29	20241209	4.08	N	026940	500	100 억	216827	N	N	0	N	N
126	20250103	120332	57	100.00	KOSPI	금속	N	N	N	N	N	2440	70	2	2.95	117878475	48818	62.79	2380	2450	2380	3080	1660	2370	2414.65	1.08	16593	2416	2392	2366	2342	2316	2380	2330	100	710	500	1700	5	1	20000000	488	13.48	0.37	12	0.24	181.00	6623.00	4890	20240108	-50.10	2125	20241209	14.82	2450	-0.41	20250103	2340	4.27	20250102	4890	-50.10	20240108	2125	14.82	20241209	4.08	N	026940	500	100 억	216827	N	N	0	N	N
127	20250103	110332	57	100.00	KOSPI	금속	N	N	N	N	N	2420	50	2	2.11	80801915	33437	43.00	2380	2450	2380	3080	1660	2370	2416.54	1.08	13771	2416	2392	2366	2342	2316	2380	2330	100	710	500	1700	5	1	20000000	484	13.37	0.37	12	0.17	181.00	6623.00	4890	20240108	-50.51	2125	20241209	13.88	2450	-1.22	20250103	2340	3.42	20250102	4890	-50.51	20240108	2125	13.88	20241209	4.08	N	026940	500	100 억	216827	N	N	0	N	N
128	20250103	100331	57	100.00	KOSPI	금속	N	N	N	N	N	2430	60	2	2.53	42542570	17624	22.67	2380	2450	2380	3080	1660	2370	2413.90	1.08	9752	2416	2392	2366	2342	2316	2380	2330	100	710	500	1700	5	1	20000000	486	13.43	0.37	12	0.09	181.00	6623.00	4890	20240108	-50.31	2125	20241209	14.35	2450	-0.82	20250103	2340	3.85	20250102	4890	-50.31	20240108	2125	14.35	20241209	4.08	N	026940	500	100 억	216827	N	N	0	N	N
129	20250103	090333	57	100.00	KOSPI	금속	N	N	N	N	N	2390	20	2	0.84	3191770	1338	1.72	2380	2395	2380	3080	1660	2370	2385.48	1.08	-58	2416	2392	2366	2342	2316	2380	2330	100	710	500	1700	5	1	20000000	478	13.20	0.36	12	0.01	181.00	6623.00	4890	20240108	-51.12	2125	20241209	12.47	2395	-0.21	20250103	2340	2.14	20250102	4890	-51.12	20240108	2125	12.47	20241209	4.08	N	026940	500	100 억	216827	N	N	0	N	N
130	20250102	160330	57	100.00	KOSPI	금속	N	N	N	N	N	2370	-25	5	-1.04	183291140	77553	81.37	2385	2390	2340	3110	1680	2395	2363.17	1.01	15586	2485	2440	2395	2350	2305	2417	2327	100	715	500	1720	5	1	20000000	474	13.09	0.36	12	0.39	181.00	6623.00	4890	20240108	-51.53	2125	20241209	11.53	2390	-0.84	20250102	2340	1.28	20250102	4890	-51.53	20240108	2125	11.53	20241209	4.20	N	026940	500	100 억	201138	N	N	0	N	N
131	20250102	150331	57	100.00	KOSPI	금속	N	N	N	N	N	2385	-10	5	-0.42	167174880	70771	74.26	2385	2390	2340	3110	1680	2395	2362.00	1.01	15041	2485	2440	2395	2350	2305	2417	2327	100	715	500	1720	5	1	20000000	477	13.18	0.36	12	0.35	181.00	6623.00	4890	20240108	-51.23	2125	20241209	12.24	2390	-0.21	20250102	2340	1.92	20250102	4890	-51.23	20240108	2125	12.24	20241209	4.20	N	026940	500	100 억	201138	N	N	0	N	N
132	20250102	140329	57	100.00	KOSPI	금속	N	N	N	N	N	2355	-40	5	-1.67	134774140	57097	59.91	2385	2390	2340	3110	1680	2395	2360.18	1.01	11137	2485	2440	2395	2350	2305	2417	2327	100	715	500	1720	5	1	20000000	471	13.01	0.36	12	0.29	181.00	6623.00	4890	20240108	-51.84	2125	20241209	10.82	2390	-1.46	20250102	2340	0.64	20250102	4890	-51.84	20240108	2125	10.82	20241209	4.20	N	026940	500	100 억	201138	N	N	0	N	N
133	20250102	130330	57	100.00	KOSPI	금속	N	N	N	N	N	2350	-45	5	-1.88	120562785	51052	53.57	2385	2390	2340	3110	1680	2395	2361.29	1.01	9373	2485	2440	2395	2350	2305	2417	2327	100	715	500	1720	5	1	20000000	470	12.98	0.35	12	0.26	181.00	6623.00	4890	20240108	-51.94	2125	20241209	10.59	2390	-1.67	20250102	2340	0.43	20250102	4890	-51.94	20240108	2125	10.59	20241209	4.20	N	026940	500	100 억	201138	N	N	0	N	N
134	20250102	120330	57	100.00	KOSPI	금속	N	N	N	N	N	2360	-35	5	-1.46	92069420	38930	40.85	2385	2390	2340	3110	1680	2395	2364.67	1.01	2278	2485	2440	2395	2350	2305	2417	2327	100	715	500	1720	5	1	20000000	472	13.04	0.36	12	0.19	181.00	6623.00	4890	20240108	-51.74	2125	20241209	11.06	2390	-1.26	20250102	2340	0.85	20250102	4890	-51.74	20240108	2125	11.06	20241209	4.20	N	026940	500	100 억	201138	N	N	0	N	N
135	20250102	110322	57	100.00	KOSPI	금속	N	N	N	N	N	2360	-35	5	-1.46	82882830	35032	36.76	2385	2390	2340	3110	1680	2395	2365.56	1.01	2350	2485	2440	2395	2350	2305	2417	2327	100	715	500	1720	5	1	20000000	472	13.04	0.36	12	0.18	181.00	6623.00	4890	20240108	-51.74	2125	20241209	11.06	2390	-1.26	20250102	2340	0.85	20250102	4890	-51.74	20240108	2125	11.06	20241209	4.20	N	026940	500	100 억	201138	N	N	0	N	N
136	20250102	100328	57	100.00	KOSPI	금속	N	N	N	N	N	2380	-15	5	-0.63	18729720	7860	8.25	2385	2390	2380	3110	1680	2395	2382.22	1.01	-137	2485	2440	2395	2350	2305	2417	2327	100	715	500	1720	5	1	20000000	476	13.15	0.36	12	0.04	181.00	6623.00	4890	20240108	-51.33	2125	20241209	12.00	2390	-0.42	20250102	2380	0.00	20250102	4890	-51.33	20240108	2125	12.00	20241209	4.20	N	026940	500	100 억	201138	N	N	0	N	N
137	20250102	090326	57	100.00	KOSPI	금속	N	N	N	N	N	2395	0	3	0.00	0	0	0.00	0	0	0	3110	1680	2395	0.00	1.01	0	2485	2440	2395	2350	2305	2417	2327	100	715	500	1720	5	1	20000000	479	13.23	0.36	12	0.00	181.00	6623.00	4890	20240108	-51.02	2125	20241209	12.71	0	0.00	0	0	0.00	0	4890	-51.02	20240108	2125	12.71	20241209	4.20	N	026940	500	100 억	201138	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History