KissMeData/002220/price/prices-20250101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	160130	57	100.00	KOSPI		금속	N	N	N	N		N	1823	-13	5	-0.71	10524594	5810	101.10	1836	1836	1800	2385	1286	1836	1809.38	0.16	0	-1	1871	1853	1837	1819	1803	1845	1811	133	549	500	1320	1	1	26697460	487	0.00	0.28	12	0.02	0.00	6521.00	2890	20240130	-36.92	1765	20250121	3.29	2015	-9.53	20250114	1765	3.29	20250121	2890	-36.92	20240130	1765	3.29	20250121	0.09	N	002220	500	133 억		41881	N	N	0	N	00	N
3	20250124	150131	57	100.00	KOSPI		금속	N	N	N	N		N	1829	-7	5	-0.38	8202081	4536	78.93	1836	1836	1800	2385	1286	1836	1808.22	0.16	0	-1	1871	1853	1837	1819	1803	1845	1811	133	549	500	1320	1	1	26697460	488	0.00	0.28	12	0.02	0.00	6521.00	2890	20240130	-36.71	1765	20250121	3.63	2015	-9.23	20250114	1765	3.63	20250121	2890	-36.71	20240130	1765	3.63	20250121	0.09	N	002220	500	133 억		41881	N	N	0	N	00	N
4	20250124	140131	57	100.00	KOSPI		금속	N	N	N	N		N	1829	-7	5	-0.38	8202081	4536	78.93	1836	1836	1800	2385	1286	1836	1808.22	0.16	0	-1	1871	1853	1837	1819	1803	1845	1811	133	549	500	1320	1	1	26697460	488	0.00	0.28	12	0.02	0.00	6521.00	2890	20240130	-36.71	1765	20250121	3.63	2015	-9.23	20250114	1765	3.63	20250121	2890	-36.71	20240130	1765	3.63	20250121	0.09	N	002220	500	133 억		41881	N	N	0	N	00	N
5	20250124	130131	57	100.00	KOSPI		금속	N	N	N	N		N	1817	-19	5	-1.03	7876292	4357	75.81	1836	1836	1800	2385	1286	1836	1807.73	0.16	0	-1	1871	1853	1837	1819	1803	1845	1811	133	549	500	1320	1	1	26697460	485	0.00	0.28	12	0.02	0.00	6521.00	2890	20240130	-37.13	1765	20250121	2.95	2015	-9.83	20250114	1765	2.95	20250121	2890	-37.13	20240130	1765	2.95	20250121	0.09	N	002220	500	133 억		41881	N	N	0	N	00	N
6	20250124	120130	57	100.00	KOSPI		금속	N	N	N	N		N	1811	-25	5	-1.36	7323888	4054	70.54	1836	1836	1800	2385	1286	1836	1806.58	0.16	0	9	1871	1853	1837	1819	1803	1845	1811	133	549	500	1320	1	1	26697460	483	0.00	0.28	12	0.02	0.00	6521.00	2890	20240130	-37.34	1765	20250121	2.61	2015	-10.12	20250114	1765	2.61	20250121	2890	-37.34	20240130	1765	2.61	20250121	0.09	N	002220	500	133 억		41881	N	N	0	N	00	N
7	20250124	110131	57	100.00	KOSPI		금속	N	N	N	N		N	1829	-7	5	-0.38	7322077	4053	70.52	1836	1836	1800	2385	1286	1836	1806.58	0.16	0	9	1871	1853	1837	1819	1803	1845	1811	133	549	500	1320	1	1	26697460	488	0.00	0.28	12	0.02	0.00	6521.00	2890	20240130	-36.71	1765	20250121	3.63	2015	-9.23	20250114	1765	3.63	20250121	2890	-36.71	20240130	1765	3.63	20250121	0.09	N	002220	500	133 억		41881	N	N	0	N	00	N
8	20250124	100131	57	100.00	KOSPI		금속	N	N	N	N		N	1804	-32	5	-1.74	7271130	4025	70.04	1836	1836	1800	2385	1286	1836	1806.49	0.16	0	0	1871	1853	1837	1819	1803	1845	1811	133	549	500	1320	1	1	26697460	482	0.00	0.28	12	0.02	0.00	6521.00	2890	20240130	-37.58	1765	20250121	2.21	2015	-10.47	20250114	1765	2.21	20250121	2890	-37.58	20240130	1765	2.21	20250121	0.09	N	002220	500	133 억		41881	N	N	0	N	00	N
9	20250124	090131	57	100.00	KOSPI		금속	N	N	N	N		N	1836	0	3	0.00	0	0	0.00	0	0	0	2385	1286	1836	0.00	0.16	0	0	1871	1853	1837	1819	1803	1845	1811	133	549	500	1320	1	1	26697460	490	0.00	0.28	12	0.00	0.00	6521.00	2890	20240130	-36.47	1765	20250121	4.02	2015	-8.88	20250114	1765	4.02	20250121	2890	-36.47	20240130	1765	4.02	20250121	0.09	N	002220	500	133 억		41881	N	N	0	N	00	N
10	20250123	160131	57	100.00	KOSPI		금속	N	N	N	N		N	1836	-7	5	-0.38	10487612	5747	60.07	1855	1855	1821	2395	1291	1843	1824.86	0.16	0	-62	1877	1859	1837	1819	1797	1869	1829	133	552	500	1320	1	1	26697460	490	0.00	0.28	12	0.02	0.00	6521.00	2890	20240130	-36.47	1765	20250121	4.02	2015	-8.88	20250114	1765	4.02	20250121	2890	-36.47	20240130	1765	4.02	20250121	0.09	N	002220	500	133 억		41925	N	N	0	N	00	N
11	20250123	150130	57	100.00	KOSPI		금속	N	N	N	N		N	1839	-4	5	-0.22	9735472	5335	55.76	1855	1855	1821	2395	1291	1843	1824.81	0.16	0	-4	1877	1859	1837	1819	1797	1869	1829	133	552	500	1320	1	1	26697460	491	0.00	0.28	12	0.02	0.00	6521.00	2890	20240130	-36.37	1765	20250121	4.19	2015	-8.73	20250114	1765	4.19	20250121	2890	-36.37	20240130	1765	4.19	20250121	0.09	N	002220	500	133 억		41925	N	N	0	N	00	N
12	20250123	140131	57	100.00	KOSPI		금속	N	N	N	N		N	1826	-17	5	-0.92	9689492	5310	55.50	1855	1855	1821	2395	1291	1843	1824.74	0.16	0	-4	1877	1859	1837	1819	1797	1869	1829	133	552	500	1320	1	1	26697460	487	0.00	0.28	12	0.02	0.00	6521.00	2890	20240130	-36.82	1765	20250121	3.46	2015	-9.38	20250114	1765	3.46	20250121	2890	-36.82	20240130	1765	3.46	20250121	0.09	N	002220	500	133 억		41925	N	N	0	N	00	N
13	20250123	130130	57	100.00	KOSPI		금속	N	N	N	N		N	1842	-1	5	-0.05	9605496	5264	55.02	1855	1855	1821	2395	1291	1843	1824.73	0.16	0	-17	1877	1859	1837	1819	1797	1869	1829	133	552	500	1320	1	1	26697460	492	0.00	0.28	12	0.02	0.00	6521.00	2890	20240130	-36.26	1765	20250121	4.36	2015	-8.59	20250114	1765	4.36	20250121	2890	-36.26	20240130	1765	4.36	20250121	0.09	N	002220	500	133 억		41925	N	N	0	N	00	N
14	20250123	120131	57	100.00	KOSPI		금속	N	N	N	N		N	1842	-1	5	-0.05	9605496	5264	55.02	1855	1855	1821	2395	1291	1843	1824.73	0.16	0	-17	1877	1859	1837	1819	1797	1869	1829	133	552	500	1320	1	1	26697460	492	0.00	0.28	12	0.02	0.00	6521.00	2890	20240130	-36.26	1765	20250121	4.36	2015	-8.59	20250114	1765	4.36	20250121	2890	-36.26	20240130	1765	4.36	20250121	0.09	N	002220	500	133 억		41925	N	N	0	N	00	N
15	20250123	110131	57	100.00	KOSPI		금속	N	N	N	N		N	1822	-21	5	-1.14	6784117	3718	38.86	1855	1855	1821	2395	1291	1843	1824.63	0.16	0	3	1877	1859	1837	1819	1797	1869	1829	133	552	500	1320	1	1	26697460	486	0.00	0.28	12	0.01	0.00	6521.00	2890	20240130	-36.96	1765	20250121	3.23	2015	-9.58	20250114	1765	3.23	20250121	2890	-36.96	20240130	1765	3.23	20250121	0.09	N	002220	500	133 억		41925	N	N	0	N	00	N
16	20250123	100131	57	100.00	KOSPI		금속	N	N	N	N		N	1825	-18	5	-0.98	772065	422	4.41	1855	1855	1821	2395	1291	1843	1829.31	0.16	0	3	1877	1859	1837	1819	1797	1869	1829	133	552	500	1320	1	1	26697460	487	0.00	0.28	12	0.00	0.00	6521.00	2890	20240130	-36.85	1765	20250121	3.40	2015	-9.43	20250114	1765	3.40	20250121	2890	-36.85	20240130	1765	3.40	20250121	0.09	N	002220	500	133 억		41925	N	N	0	N	00	N
17	20250123	090130	57	100.00	KOSPI		금속	N	N	N	N		N	1855	12	2	0.65	14756	8	0.08	1855	1855	1855	2395	1291	1843	1855.00	0.16	0	0	1877	1859	1837	1819	1797	1869	1829	133	552	500	1320	1	1	26697460	495	0.00	0.28	12	0.00	0.00	6521.00	2890	20240130	-35.81	1765	20250121	5.10	2015	-7.94	20250114	1765	5.10	20250121	2890	-35.81	20240130	1765	5.10	20250121	0.09	N	002220	500	133 억		41925	N	N	0	N	00	N
18	20250122	160131	57	100.00	KOSPI		금속	N	N	N	N		N	1843	8	2	0.44	17590825	9567	41.01	1835	1855	1815	2385	1285	1835	1838.70	0.16	0	20	1953	1893	1829	1769	1705	1862	1738	133	550	500	1320	1	1	26697460	492	0.00	0.28	12	0.04	0.00	6521.00	2890	20240130	-36.23	1765	20250121	4.42	2015	-8.54	20250114	1765	4.42	20250121	2890	-36.23	20240130	1765	4.42	20250121	0.09	N	002220	500	133 억		41905	N	N	6	N	00	N
19	20250122	150130	57	100.00	KOSPI		금속	N	N	N	N		N	1815	-20	5	-1.09	17310689	9415	40.36	1835	1855	1815	2385	1285	1835	1838.63	0.16	0	20	1953	1893	1829	1769	1705	1862	1738	133	550	500	1320	1	1	26697460	485	0.00	0.28	12	0.04	0.00	6521.00	2890	20240130	-37.20	1765	20250121	2.83	2015	-9.93	20250114	1765	2.83	20250121	2890	-37.20	20240130	1765	2.83	20250121	0.09	N	002220	500	133 억		41905	N	N	6	N	00	N
20	20250122	140130	57	100.00	KOSPI		금속	N	N	N	N		N	1842	7	2	0.38	10951575	5947	25.49	1835	1855	1835	2385	1285	1835	1841.53	0.16	0	20	1953	1893	1829	1769	1705	1862	1738	133	550	500	1320	1	1	26697460	492	0.00	0.28	12	0.02	0.00	6521.00	2890	20240130	-36.26	1765	20250121	4.36	2015	-8.59	20250114	1765	4.36	20250121	2890	-36.26	20240130	1765	4.36	20250121	0.09	N	002220	500	133 억		41905	N	N	6	N	00	N
21	20250122	130130	57	100.00	KOSPI		금속	N	N	N	N		N	1842	7	2	0.38	10732293	5828	24.98	1835	1855	1835	2385	1285	1835	1841.51	0.16	0	20	1953	1893	1829	1769	1705	1862	1738	133	550	500	1320	1	1	26697460	492	0.00	0.28	12	0.02	0.00	6521.00	2890	20240130	-36.26	1765	20250121	4.36	2015	-8.59	20250114	1765	4.36	20250121	2890	-36.26	20240130	1765	4.36	20250121	0.09	N	002220	500	133 억		41905	N	N	6	N	00	N
22	20250122	120130	57	100.00	KOSPI		금속	N	N	N	N		N	1843	8	2	0.44	10730451	5827	24.98	1835	1855	1835	2385	1285	1835	1841.51	0.16	0	20	1953	1893	1829	1769	1705	1862	1738	133	550	500	1320	1	1	26697460	492	0.00	0.28	12	0.02	0.00	6521.00	2890	20240130	-36.23	1765	20250121	4.42	2015	-8.54	20250114	1765	4.42	20250121	2890	-36.23	20240130	1765	4.42	20250121	0.09	N	002220	500	133 억		41905	N	N	6	N	00	N
23	20250122	110130	57	100.00	KOSPI		금속	N	N	N	N		N	1843	8	2	0.44	10726772	5825	24.97	1835	1855	1835	2385	1285	1835	1841.51	0.16	0	20	1953	1893	1829	1769	1705	1862	1738	133	550	500	1320	1	1	26697460	492	0.00	0.28	12	0.02	0.00	6521.00	2890	20240130	-36.23	1765	20250121	4.42	2015	-8.54	20250114	1765	4.42	20250121	2890	-36.23	20240130	1765	4.42	20250121	0.09	N	002220	500	133 억		41905	N	N	6	N	00	N
24	20250122	100130	57	100.00	KOSPI		금속	N	N	N	N		N	1849	14	2	0.76	4392546	2383	10.22	1835	1855	1835	2385	1285	1835	1843.28	0.16	0	20	1953	1893	1829	1769	1705	1862	1738	133	550	500	1320	1	1	26697460	494	0.00	0.28	12	0.01	0.00	6521.00	2890	20240130	-36.02	1765	20250121	4.76	2015	-8.24	20250114	1765	4.76	20250121	2890	-36.02	20240130	1765	4.76	20250121	0.09	N	002220	500	133 억		41905	N	N	6	N	00	N
25	20250122	090130	57	100.00	KOSPI		금속	N	N	N	N		N	1835	0	3	0.00	634910	346	1.48	1835	1835	1835	2385	1285	1835	1835.00	0.16	0	0	1953	1893	1829	1769	1705	1862	1738	133	550	500	1320	1	1	26697460	490	0.00	0.28	12	0.00	0.00	6521.00	2890	20240130	-36.51	1765	20250121	3.97	2015	-8.93	20250114	1765	3.97	20250121	2890	-36.51	20240130	1765	3.97	20250121	0.09	N	002220	500	133 억		41905	N	N	6	N	00	N
26	20250121	160130	57	100.00	KOSPI	신저가	금속	N	N	N	N		N	1835	-44	5	-2.34	42468221	23179	400.33	1879	1889	1765	2440	1316	1879	1832.15	0.16	0	27	1903	1891	1883	1871	1863	1887	1867	133	561	500	1350	1	1	26697460	490	0.00	0.28	12	0.09	0.00	6521.00	2890	20240130	-36.51	1765	20250121	3.97	2015	-8.93	20250114	1765	3.97	20250121	2890	-36.51	20240130	1765	3.97	20250121	0.09	N	002220	500	133 억		41885	N	N	6	N	00	N
27	20250121	150130	57	100.00	KOSPI	신저가	금속	N	N	N	N		N	1845	-34	5	-1.81	40068177	21873	377.77	1879	1889	1765	2440	1316	1879	1831.86	0.16	0	44	1903	1891	1883	1871	1863	1887	1867	133	561	500	1350	1	1	26697460	493	0.00	0.28	12	0.08	0.00	6521.00	2890	20240130	-36.16	1765	20250121	4.53	2015	-8.44	20250114	1765	4.53	20250121	2890	-36.16	20240130	1765	4.53	20250121	0.09	N	002220	500	133 억		41885	N	N	12	N	00	N
28	20250121	140130	57	100.00	KOSPI	신저가	금속	N	N	N	N		N	1832	-47	5	-2.50	36859440	20133	347.72	1879	1889	1765	2440	1316	1879	1830.80	0.16	0	44	1903	1891	1883	1871	1863	1887	1867	133	561	500	1350	1	1	26697460	489	0.00	0.28	12	0.08	0.00	6521.00	2890	20240130	-36.61	1765	20250121	3.80	2015	-9.08	20250114	1765	3.80	20250121	2890	-36.61	20240130	1765	3.80	20250121	0.09	N	002220	500	133 억		41885	N	N	12	N	00	N
29	20250121	130129	57	100.00	KOSPI		금속	N	N	N	N		N	1877	-2	5	-0.11	1618405	860	14.85	1879	1889	1874	2440	1316	1879	1881.87	0.16	0	8	1903	1891	1883	1871	1863	1887	1867	133	561	500	1350	1	1	26697460	501	0.00	0.29	12	0.00	0.00	6521.00	2890	20240130	-35.05	1831	20250117	2.51	2015	-6.85	20250114	1831	2.51	20250117	2890	-35.05	20240130	1831	2.51	20250117	0.09	N	002220	500	133 억		41885	N	N	12	N	00	N
30	20250121	120130	57	100.00	KOSPI		금속	N	N	N	N		N	1879	0	3	0.00	1415573	752	12.99	1879	1889	1874	2440	1316	1879	1882.41	0.16	0	23	1903	1891	1883	1871	1863	1887	1867	133	561	500	1350	1	1	26697460	502	0.00	0.29	12	0.00	0.00	6521.00	2890	20240130	-34.98	1831	20250117	2.62	2015	-6.75	20250114	1831	2.62	20250117	2890	-34.98	20240130	1831	2.62	20250117	0.09	N	002220	500	133 억		41885	N	N	12	N	00	N
31	20250121	110128	57	100.00	KOSPI		금속	N	N	N	N		N	1878	-1	5	-0.05	1404302	746	12.88	1879	1889	1874	2440	1316	1879	1882.44	0.16	0	25	1903	1891	1883	1871	1863	1887	1867	133	561	500	1350	1	1	26697460	501	0.00	0.29	12	0.00	0.00	6521.00	2890	20240130	-35.02	1831	20250117	2.57	2015	-6.80	20250114	1831	2.57	20250117	2890	-35.02	20240130	1831	2.57	20250117	0.09	N	002220	500	133 억		41885	N	N	12	N	00	N
32	20250121	100126	57	100.00	KOSPI		금속	N	N	N	N		N	1874	-5	5	-0.27	828285	441	7.62	1879	1889	1874	2440	1316	1879	1878.20	0.16	0	0	1903	1891	1883	1871	1863	1887	1867	133	561	500	1350	1	1	26697460	500	0.00	0.29	12	0.00	0.00	6521.00	2890	20240130	-35.16	1831	20250117	2.35	2015	-7.00	20250114	1831	2.35	20250117	2890	-35.16	20240130	1831	2.35	20250117	0.09	N	002220	500	133 억		41885	N	N	12	N	00	N
33	20250121	090130	57	100.00	KOSPI		금속	N	N	N	N		N	1879	0	3	0.00	0	0	0.00	0	0	0	2440	1316	1879	0.00	0.16	0	0	1903	1891	1883	1871	1863	1887	1867	133	561	500	1350	1	1	26697460	502	0.00	0.29	12	0.00	0.00	6521.00	2890	20240130	-34.98	1831	20250117	2.62	2015	-6.75	20250114	1831	2.62	20250117	2890	-34.98	20240130	1831	2.62	20250117	0.09	N	002220	500	133 억		41885	N	N	12	N	00	N
34	20250120	160129	57	100.00	KOSPI		금속	N	N	N	N		N	1879	-16	5	-0.84	10888321	5787	55.08	1895	1895	1875	2460	1327	1895	1881.51	0.16	0	-12	1951	1923	1877	1849	1803	1900	1826	133	565	500	1360	1	1	26697460	502	0.00	0.29	12	0.02	0.00	6521.00	2890	20240130	-34.98	1831	20250117	2.62	2015	-6.75	20250114	1831	2.62	20250117	2890	-34.98	20240130	1831	2.62	20250117	0.09	N	002220	500	133 억		41885	N	N	12	N	00	N
35	20250120	150131	57	100.00	KOSPI		금속	N	N	N	N		N	1886	-9	5	-0.47	8893026	4727	44.99	1895	1895	1875	2460	1327	1895	1881.33	0.16	0	180	1951	1923	1877	1849	1803	1900	1826	133	565	500	1360	1	1	26697460	504	0.00	0.29	12	0.02	0.00	6521.00	2890	20240130	-34.74	1831	20250117	3.00	2015	-6.40	20250114	1831	3.00	20250117	2890	-34.74	20240130	1831	3.00	20250117	0.09	N	002220	500	133 억		41885	N	N	5	N	00	N
36	20250120	140130	57	100.00	KOSPI		금속	N	N	N	N		N	1886	-9	5	-0.47	8893026	4727	44.99	1895	1895	1875	2460	1327	1895	1881.33	0.16	0	180	1951	1923	1877	1849	1803	1900	1826	133	565	500	1360	1	1	26697460	504	0.00	0.29	12	0.02	0.00	6521.00	2890	20240130	-34.74	1831	20250117	3.00	2015	-6.40	20250114	1831	3.00	20250117	2890	-34.74	20240130	1831	3.00	20250117	0.09	N	002220	500	133 억		41885	N	N	5	N	00	N
37	20250120	130129	57	100.00	KOSPI		금속	N	N	N	N		N	1886	-9	5	-0.47	8877945	4719	44.91	1895	1895	1875	2460	1327	1895	1881.32	0.16	0	180	1951	1923	1877	1849	1803	1900	1826	133	565	500	1360	1	1	26697460	504	0.00	0.29	12	0.02	0.00	6521.00	2890	20240130	-34.74	1831	20250117	3.00	2015	-6.40	20250114	1831	3.00	20250117	2890	-34.74	20240130	1831	3.00	20250117	0.09	N	002220	500	133 억		41885	N	N	5	N	00	N
38	20250120	120130	57	100.00	KOSPI		금속	N	N	N	N		N	1878	-17	5	-0.90	7452435	3960	37.69	1895	1895	1875	2460	1327	1895	1881.93	0.16	0	180	1951	1923	1877	1849	1803	1900	1826	133	565	500	1360	1	1	26697460	501	0.00	0.29	12	0.01	0.00	6521.00	2890	20240130	-35.02	1831	20250117	2.57	2015	-6.80	20250114	1831	2.57	20250117	2890	-35.02	20240130	1831	2.57	20250117	0.09	N	002220	500	133 억		41885	N	N	5	N	00	N
39	20250120	110129	57	100.00	KOSPI		금속	N	N	N	N		N	1877	-18	5	-0.95	4056081	2158	20.54	1895	1895	1875	2460	1327	1895	1879.56	0.16	0	180	1951	1923	1877	1849	1803	1900	1826	133	565	500	1360	1	1	26697460	501	0.00	0.29	12	0.01	0.00	6521.00	2890	20240130	-35.05	1831	20250117	2.51	2015	-6.85	20250114	1831	2.51	20250117	2890	-35.05	20240130	1831	2.51	20250117	0.09	N	002220	500	133 억		41885	N	N	5	N	00	N
40	20250120	100130	57	100.00	KOSPI		금속	N	N	N	N		N	1876	-19	5	-1.00	98263	52	0.49	1895	1895	1875	2460	1327	1895	1889.67	0.16	0	-5	1951	1923	1877	1849	1803	1900	1826	133	565	500	1360	1	1	26697460	501	0.00	0.29	12	0.00	0.00	6521.00	2890	20240130	-35.09	1831	20250117	2.46	2015	-6.90	20250114	1831	2.46	20250117	2890	-35.09	20240130	1831	2.46	20250117	0.09	N	002220	500	133 억		41885	N	N	5	N	00	N
41	20250120	090130	57	100.00	KOSPI		금속	N	N	N	N		N	1895	0	3	0.00	5685	3	0.03	1895	1895	1895	2460	1327	1895	1895.00	0.16	0	-3	1951	1923	1877	1849	1803	1900	1826	133	565	500	1360	1	1	26697460	506	0.00	0.29	12	0.00	0.00	6521.00	2890	20240130	-34.43	1831	20250117	3.50	2015	-5.96	20250114	1831	3.50	20250117	2890	-34.43	20240130	1831	3.50	20250117	0.09	N	002220	500	133 억		41885	N	N	5	N	00	N
42	20250117	160129	57	100.00	KOSPI	신저가	금속	N	N	N	N		N	1895	-10	5	-0.52	19732896	10507	100.80	1905	1905	1831	2475	1334	1905	1877.05	0.16	0	17	1911	1907	1903	1899	1895	1910	1902	133	570	500	1370	1	1	26697460	506	0.00	0.29	12	0.04	0.00	6521.00	2890	20240130	-34.43	1831	20250117	3.50	2015	-5.96	20250114	1831	3.50	20250117	2890	-34.43	20240130	1831	3.50	20250117	0.09	N	002220	500	133 억		41904	N	N	5	N	00	N
43	20250117	150129	57	100.00	KOSPI	신저가	금속	N	N	N	N		N	1889	-16	5	-0.84	17187372	9161	87.88	1905	1905	1831	2475	1334	1905	1876.15	0.16	0	488	1911	1907	1903	1899	1895	1910	1902	133	570	500	1370	1	1	26697460	504	0.00	0.29	12	0.03	0.00	6521.00	2890	20240130	-34.64	1831	20250117	3.17	2015	-6.25	20250114	1831	3.17	20250117	2890	-34.64	20240130	1831	3.17	20250117	0.09	N	002220	500	133 억		41904	N	N	12	N	00	N
44	20250117	140130	57	100.00	KOSPI	신저가	금속	N	N	N	N		N	1893	-12	5	-0.63	15686726	8364	80.24	1905	1905	1831	2475	1334	1905	1875.51	0.16	0	441	1911	1907	1903	1899	1895	1910	1902	133	570	500	1370	1	1	26697460	505	0.00	0.29	12	0.03	0.00	6521.00	2890	20240130	-34.50	1831	20250117	3.39	2015	-6.05	20250114	1831	3.39	20250117	2890	-34.50	20240130	1831	3.39	20250117	0.09	N	002220	500	133 억		41904	N	N	12	N	00	N
45	20250117	130130	57	100.00	KOSPI	신저가	금속	N	N	N	N		N	1897	-8	5	-0.42	14793011	7890	75.69	1905	1905	1831	2475	1334	1905	1874.91	0.16	0	441	1911	1907	1903	1899	1895	1910	1902	133	570	500	1370	1	1	26697460	506	0.00	0.29	12	0.03	0.00	6521.00	2890	20240130	-34.36	1831	20250117	3.60	2015	-5.86	20250114	1831	3.60	20250117	2890	-34.36	20240130	1831	3.60	20250117	0.09	N	002220	500	133 억		41904	N	N	12	N	00	N
46	20250117	120130	57	100.00	KOSPI		금속	N	N	N	N		N	1901	-4	5	-0.21	941102	495	4.75	1905	1905	1895	2475	1334	1905	1901.22	0.16	0	0	1911	1907	1903	1899	1895	1910	1902	133	570	500	1370	1	1	26697460	508	0.00	0.29	12	0.00	0.00	6521.00	2890	20240130	-34.22	1854	20241230	2.54	2015	-5.66	20250114	1861	2.15	20250109	2890	-34.22	20240130	1854	2.54	20241230	0.09	N	002220	500	133 억		41904	N	N	12	N	00	N
47	20250117	110129	57	100.00	KOSPI		금속	N	N	N	N		N	1901	-4	5	-0.21	941102	495	4.75	1905	1905	1895	2475	1334	1905	1901.22	0.16	0	0	1911	1907	1903	1899	1895	1910	1902	133	570	500	1370	1	1	26697460	508	0.00	0.29	12	0.00	0.00	6521.00	2890	20240130	-34.22	1854	20241230	2.54	2015	-5.66	20250114	1861	2.15	20250109	2890	-34.22	20240130	1854	2.54	20241230	0.09	N	002220	500	133 억		41904	N	N	12	N	00	N
48	20250117	100130	57	100.00	KOSPI		금속	N	N	N	N		N	1903	-2	5	-0.10	237878	125	1.20	1905	1905	1903	2475	1334	1905	1903.02	0.16	0	0	1911	1907	1903	1899	1895	1910	1902	133	570	500	1370	1	1	26697460	508	0.00	0.29	12	0.00	0.00	6521.00	2890	20240130	-34.15	1854	20241230	2.64	2015	-5.56	20250114	1861	2.26	20250109	2890	-34.15	20240130	1854	2.64	20241230	0.09	N	002220	500	133 억		41904	N	N	12	N	00	N
49	20250117	090129	57	100.00	KOSPI		금속	N	N	N	N		N	1905	0	3	0.00	0	0	0.00	0	0	0	2475	1334	1905	0.00	0.16	0	0	1911	1907	1903	1899	1895	1910	1902	133	570	500	1370	1	1	26697460	509	0.00	0.29	12	0.00	0.00	6521.00	2890	20240130	-34.08	1854	20241230	2.75	2015	-5.46	20250114	1861	2.36	20250109	2890	-34.08	20240130	1854	2.75	20241230	0.09	N	002220	500	133 억		41904	N	N	12	N	00	N
50	20250116	160129	57	100.00	KOSPI		금속	N	N	N	N		N	1905	5	2	0.26	19824613	10424	153.16	1901	1907	1899	2470	1330	1900	1901.82	0.16	0	1	1941	1920	1904	1883	1867	1912	1875	133	570	500	1360	1	1	26697460	509	0.00	0.29	12	0.04	0.00	6521.00	2890	20240130	-34.08	1854	20241230	2.75	2015	-5.46	20250114	1861	2.36	20250109	2890	-34.08	20240130	1854	2.75	20241230	0.10	N	002220	500	133 억		41885	N	N	12	N	00	N
51	20250116	150126	57	100.00	KOSPI		금속	N	N	N	N		N	1900	0	3	0.00	16975492	8928	131.18	1901	1907	1900	2470	1330	1900	1901.38	0.16	0	35	1941	1920	1904	1883	1867	1912	1875	133	570	500	1360	1	1	26697460	507	0.00	0.29	12	0.03	0.00	6521.00	2890	20240130	-34.26	1854	20241230	2.48	2015	-5.71	20250114	1861	2.10	20250109	2890	-34.26	20240130	1854	2.48	20241230	0.10	N	002220	500	133 억		41885	N	N	1	N	00	N
52	20250116	140129	57	100.00	KOSPI		금속	N	N	N	N		N	1900	0	3	0.00	16975492	8928	131.18	1901	1907	1900	2470	1330	1900	1901.38	0.16	0	35	1941	1920	1904	1883	1867	1912	1875	133	570	500	1360	1	1	26697460	507	0.00	0.29	12	0.03	0.00	6521.00	2890	20240130	-34.26	1854	20241230	2.48	2015	-5.71	20250114	1861	2.10	20250109	2890	-34.26	20240130	1854	2.48	20241230	0.10	N	002220	500	133 억		41885	N	N	1	N	00	N
53	20250116	130130	57	100.00	KOSPI		금속	N	N	N	N		N	1900	0	3	0.00	16973592	8927	131.16	1901	1907	1900	2470	1330	1900	1901.38	0.16	0	35	1941	1920	1904	1883	1867	1912	1875	133	570	500	1360	1	1	26697460	507	0.00	0.29	12	0.03	0.00	6521.00	2890	20240130	-34.26	1854	20241230	2.48	2015	-5.71	20250114	1861	2.10	20250109	2890	-34.26	20240130	1854	2.48	20241230	0.10	N	002220	500	133 억		41885	N	N	1	N	00	N
54	20250116	120129	57	100.00	KOSPI		금속	N	N	N	N		N	1900	0	3	0.00	16973592	8927	131.16	1901	1907	1900	2470	1330	1900	1901.38	0.16	0	35	1941	1920	1904	1883	1867	1912	1875	133	570	500	1360	1	1	26697460	507	0.00	0.29	12	0.03	0.00	6521.00	2890	20240130	-34.26	1854	20241230	2.48	2015	-5.71	20250114	1861	2.10	20250109	2890	-34.26	20240130	1854	2.48	20241230	0.10	N	002220	500	133 억		41885	N	N	1	N	00	N
55	20250116	110130	57	100.00	KOSPI		금속	N	N	N	N		N	1904	4	2	0.21	5168090	2715	39.89	1901	1907	1901	2470	1330	1900	1903.53	0.16	0	0	1941	1920	1904	1883	1867	1912	1875	133	570	500	1360	1	1	26697460	508	0.00	0.29	12	0.01	0.00	6521.00	2890	20240130	-34.12	1854	20241230	2.70	2015	-5.51	20250114	1861	2.31	20250109	2890	-34.12	20240130	1854	2.70	20241230	0.10	N	002220	500	133 억		41885	N	N	1	N	00	N
56	20250116	100130	57	100.00	KOSPI		금속	N	N	N	N		N	1907	7	2	0.37	4970071	2611	38.36	1901	1907	1901	2470	1330	1900	1903.51	0.16	0	0	1941	1920	1904	1883	1867	1912	1875	133	570	500	1360	1	1	26697460	509	0.00	0.29	12	0.01	0.00	6521.00	2890	20240130	-34.01	1854	20241230	2.86	2015	-5.36	20250114	1861	2.47	20250109	2890	-34.01	20240130	1854	2.86	20241230	0.10	N	002220	500	133 억		41885	N	N	1	N	00	N
57	20250116	090129	57	100.00	KOSPI		금속	N	N	N	N		N	1901	1	2	0.05	2562548	1348	19.81	1901	1901	1901	2470	1330	1900	1901.00	0.16	0	0	1941	1920	1904	1883	1867	1912	1875	133	570	500	1360	1	1	26697460	508	0.00	0.29	12	0.01	0.00	6521.00	2890	20240130	-34.22	1854	20241230	2.54	2015	-5.66	20250114	1861	2.15	20250109	2890	-34.22	20240130	1854	2.54	20241230	0.10	N	002220	500	133 억		41885	N	N	1	N	00	N
58	20250115	160129	57	100.00	KOSPI		금속	N	N	N	N		N	1900	-12	5	-0.63	12912148	6805	26.60	1913	1925	1888	2485	1339	1912	1897.45	0.16	0	0	2057	1984	1942	1869	1827	1963	1848	133	573	500	1370	1	1	26697460	507	0.00	0.29	12	0.03	0.00	6521.00	2890	20240130	-34.26	1854	20241230	2.48	2015	-5.71	20250114	1861	2.10	20250109	2890	-34.26	20240130	1854	2.48	20241230	0.10	N	002220	500	133 억		41885	N	N	1	N	00	N
59	20250115	150130	57	100.00	KOSPI		금속	N	N	N	N		N	1900	-12	5	-0.63	9435053	4975	19.45	1913	1925	1888	2485	1339	1912	1896.49	0.16	0	0	2057	1984	1942	1869	1827	1963	1848	133	573	500	1370	1	1	26697460	507	0.00	0.29	12	0.02	0.00	6521.00	2890	20240130	-34.26	1854	20241230	2.48	2015	-5.71	20250114	1861	2.10	20250109	2890	-34.26	20240130	1854	2.48	20241230	0.10	N	002220	500	133 억		41885	N	N	3	N	00	N
60	20250115	140130	57	100.00	KOSPI		금속	N	N	N	N		N	1896	-16	5	-0.84	8483147	4474	17.49	1913	1925	1888	2485	1339	1912	1896.10	0.16	0	0	2057	1984	1942	1869	1827	1963	1848	133	573	500	1370	1	1	26697460	506	0.00	0.29	12	0.02	0.00	6521.00	2890	20240130	-34.39	1854	20241230	2.27	2015	-5.91	20250114	1861	1.88	20250109	2890	-34.39	20240130	1854	2.27	20241230	0.10	N	002220	500	133 억		41885	N	N	3	N	00	N
61	20250115	130130	57	100.00	KOSPI		금속	N	N	N	N		N	1896	-16	5	-0.84	8483147	4474	17.49	1913	1925	1888	2485	1339	1912	1896.10	0.16	0	0	2057	1984	1942	1869	1827	1963	1848	133	573	500	1370	1	1	26697460	506	0.00	0.29	12	0.02	0.00	6521.00	2890	20240130	-34.39	1854	20241230	2.27	2015	-5.91	20250114	1861	1.88	20250109	2890	-34.39	20240130	1854	2.27	20241230	0.10	N	002220	500	133 억		41885	N	N	3	N	00	N
62	20250115	120130	57	100.00	KOSPI		금속	N	N	N	N		N	1896	-16	5	-0.84	7959829	4198	16.41	1913	1925	1888	2485	1339	1912	1896.10	0.16	0	0	2057	1984	1942	1869	1827	1963	1848	133	573	500	1370	1	1	26697460	506	0.00	0.29	12	0.02	0.00	6521.00	2890	20240130	-34.39	1854	20241230	2.27	2015	-5.91	20250114	1861	1.88	20250109	2890	-34.39	20240130	1854	2.27	20241230	0.10	N	002220	500	133 억		41885	N	N	3	N	00	N
63	20250115	110130	57	100.00	KOSPI		금속	N	N	N	N		N	1906	-6	5	-0.31	1385871	729	2.85	1913	1925	1888	2485	1339	1912	1901.06	0.16	0	0	2057	1984	1942	1869	1827	1963	1848	133	573	500	1370	1	1	26697460	509	0.00	0.29	12	0.00	0.00	6521.00	2890	20240130	-34.05	1854	20241230	2.80	2015	-5.41	20250114	1861	2.42	20250109	2890	-34.05	20240130	1854	2.80	20241230	0.10	N	002220	500	133 억		41885	N	N	3	N	00	N
64	20250115	100129	57	100.00	KOSPI		금속	N	N	N	N		N	1890	-22	5	-1.15	1284853	676	2.64	1913	1925	1888	2485	1339	1912	1900.67	0.16	0	0	2057	1984	1942	1869	1827	1963	1848	133	573	500	1370	1	1	26697460	505	0.00	0.29	12	0.00	0.00	6521.00	2890	20240130	-34.60	1854	20241230	1.94	2015	-6.20	20250114	1861	1.56	20250109	2890	-34.60	20240130	1854	1.94	20241230	0.10	N	002220	500	133 억		41885	N	N	3	N	00	N
65	20250115	090130	57	100.00	KOSPI		금속	N	N	N	N		N	1925	13	2	0.68	3838	2	0.01	1913	1925	1913	2485	1339	1912	1919.00	0.16	0	0	2057	1984	1942	1869	1827	1963	1848	133	573	500	1370	1	1	26697460	514	0.00	0.30	12	0.00	0.00	6521.00	2890	20240130	-33.39	1854	20241230	3.83	2015	-4.47	20250114	1861	3.44	20250109	2890	-33.39	20240130	1854	3.83	20241230	0.10	N	002220	500	133 억		41885	N	N	3	N	00	N
66	20250114	160128	57	100.00	KOSPI		금속	N	N	N	N		N	1912	13	2	0.68	48976142	25579	290.31	1921	2015	1900	2465	1330	1899	1914.90	0.16	0	-219	1913	1906	1893	1886	1873	1899	1879	133	566	500	1360	1	1	26697460	510	0.00	0.29	12	0.10	0.00	6521.00	2890	20240130	-33.84	1854	20241230	3.13	2015	-5.11	20250114	1861	2.74	20250109	2890	-33.84	20240130	1854	3.13	20241230	0.10	N	002220	500	133 억		42104	N	N	3	N	00	N
67	20250114	150129	57	100.00	KOSPI		금속	N	N	N	N		N	1912	13	2	0.68	47897775	25015	283.91	1921	2015	1900	2465	1330	1899	1914.97	0.16	0	-219	1913	1906	1893	1886	1873	1899	1879	133	566	500	1360	1	1	26697460	510	0.00	0.29	12	0.09	0.00	6521.00	2890	20240130	-33.84	1854	20241230	3.13	2015	-5.11	20250114	1861	2.74	20250109	2890	-33.84	20240130	1854	3.13	20241230	0.10	N	002220	500	133 억		42104	N	N	19	N	00	N
68	20250114	140130	57	100.00	KOSPI		금속	N	N	N	N		N	1912	13	2	0.68	47897775	25015	283.91	1921	2015	1900	2465	1330	1899	1914.97	0.16	0	-219	1913	1906	1893	1886	1873	1899	1879	133	566	500	1360	1	1	26697460	510	0.00	0.29	12	0.09	0.00	6521.00	2890	20240130	-33.84	1854	20241230	3.13	2015	-5.11	20250114	1861	2.74	20250109	2890	-33.84	20240130	1854	3.13	20241230	0.10	N	002220	500	133 억		42104	N	N	19	N	00	N
69	20250114	130129	57	100.00	KOSPI		금속	N	N	N	N		N	1913	14	2	0.74	47863459	24997	283.70	1921	2015	1900	2465	1330	1899	1914.98	0.16	0	-219	1913	1906	1893	1886	1873	1899	1879	133	566	500	1360	1	1	26697460	511	0.00	0.29	12	0.09	0.00	6521.00	2890	20240130	-33.81	1854	20241230	3.18	2015	-5.06	20250114	1861	2.79	20250109	2890	-33.81	20240130	1854	3.18	20241230	0.10	N	002220	500	133 억		42104	N	N	19	N	00	N
70	20250114	120129	57	100.00	KOSPI		금속	N	N	N	N		N	1913	14	2	0.74	47802255	24965	283.34	1921	2015	1900	2465	1330	1899	1914.98	0.16	0	-219	1913	1906	1893	1886	1873	1899	1879	133	566	500	1360	1	1	26697460	511	0.00	0.29	12	0.09	0.00	6521.00	2890	20240130	-33.81	1854	20241230	3.18	2015	-5.06	20250114	1861	2.79	20250109	2890	-33.81	20240130	1854	3.18	20241230	0.10	N	002220	500	133 억		42104	N	N	19	N	00	N
71	20250114	110129	57	100.00	KOSPI		금속	N	N	N	N		N	1901	2	2	0.11	47582261	24850	282.03	1921	2015	1900	2465	1330	1899	1914.99	0.16	0	-219	1913	1906	1893	1886	1873	1899	1879	133	566	500	1360	1	1	26697460	508	0.00	0.29	12	0.09	0.00	6521.00	2890	20240130	-34.22	1854	20241230	2.54	2015	-5.66	20250114	1861	2.15	20250109	2890	-34.22	20240130	1854	2.54	20241230	0.10	N	002220	500	133 억		42104	N	N	19	N	00	N
72	20250114	100129	57	100.00	KOSPI		금속	N	N	N	N		N	1913	14	2	0.74	47310218	24707	280.41	1921	2015	1900	2465	1330	1899	1915.06	0.16	0	-219	1913	1906	1893	1886	1873	1899	1879	133	566	500	1360	1	1	26697460	511	0.00	0.29	12	0.09	0.00	6521.00	2890	20240130	-33.81	1854	20241230	3.18	2015	-5.06	20250114	1861	2.79	20250109	2890	-33.81	20240130	1854	3.18	20241230	0.10	N	002220	500	133 억		42104	N	N	19	N	00	N
73	20250114	090129	57	100.00	KOSPI		금속	N	N	N	N		N	1976	77	2	4.05	11635584	5959	67.63	1921	2015	1901	2465	1330	1899	1955.72	0.16	0	0	1913	1906	1893	1886	1873	1899	1879	133	566	500	1360	1	1	26697460	528	0.00	0.30	12	0.02	0.00	6521.00	2890	20240130	-31.63	1854	20241230	6.58	2015	-1.94	20250114	1861	6.18	20250109	2890	-31.63	20240130	1854	6.58	20241230	0.10	N	002220	500	133 억		42104	N	N	19	N	00	N
74	20250113	160129	57	100.00	KOSPI		금속	N	N	N	N		N	1899	10	2	0.53	7230988	3821	53.93	1900	1900	1880	2455	1323	1889	1892.43	0.16	0	-11	1899	1893	1884	1878	1869	1897	1882	133	566	500	1360	1	1	26697460	507	0.00	0.29	12	0.01	0.00	6521.00	2890	20240130	-34.29	1854	20241230	2.43	1930	-1.61	20250103	1861	2.04	20250109	2890	-34.29	20240130	1854	2.43	20241230	0.10	N	002220	500	133 억		42115	N	N	19	N	00	N
75	20250113	150129	57	100.00	KOSPI		금속	N	N	N	N		N	1885	-4	5	-0.21	6771783	3578	50.50	1900	1900	1880	2455	1323	1889	1892.62	0.16	0	-11	1899	1893	1884	1878	1869	1897	1882	133	566	500	1360	1	1	26697460	503	0.00	0.29	12	0.01	0.00	6521.00	2890	20240130	-34.78	1854	20241230	1.67	1930	-2.33	20250103	1861	1.29	20250109	2890	-34.78	20240130	1854	1.67	20241230	0.10	N	002220	500	133 억		42115	N	N	21	N	00	N
76	20250113	140129	57	100.00	KOSPI		금속	N	N	N	N		N	1883	-6	5	-0.32	5829383	3077	43.43	1900	1900	1880	2455	1323	1889	1894.50	0.16	0	-11	1899	1893	1884	1878	1869	1897	1882	133	566	500	1360	1	1	26697460	503	0.00	0.29	12	0.01	0.00	6521.00	2890	20240130	-34.84	1854	20241230	1.56	1930	-2.44	20250103	1861	1.18	20250109	2890	-34.84	20240130	1854	1.56	20241230	0.10	N	002220	500	133 억		42115	N	N	21	N	00	N
77	20250113	130127	57	100.00	KOSPI		금속	N	N	N	N		N	1883	-6	5	-0.32	5121721	2701	38.12	1900	1900	1880	2455	1323	1889	1896.23	0.16	0	35	1899	1893	1884	1878	1869	1897	1882	133	566	500	1360	1	1	26697460	503	0.00	0.29	12	0.01	0.00	6521.00	2890	20240130	-34.84	1854	20241230	1.56	1930	-2.44	20250103	1861	1.18	20250109	2890	-34.84	20240130	1854	1.56	20241230	0.10	N	002220	500	133 억		42115	N	N	21	N	00	N
78	20250113	120127	57	100.00	KOSPI		금속	N	N	N	N		N	1898	9	2	0.48	5119838	2700	38.11	1900	1900	1880	2455	1323	1889	1896.24	0.16	0	35	1899	1893	1884	1878	1869	1897	1882	133	566	500	1360	1	1	26697460	507	0.00	0.29	12	0.01	0.00	6521.00	2890	20240130	-34.33	1854	20241230	2.37	1930	-1.66	20250103	1861	1.99	20250109	2890	-34.33	20240130	1854	2.37	20241230	0.10	N	002220	500	133 억		42115	N	N	21	N	00	N
79	20250113	110128	57	100.00	KOSPI		금속	N	N	N	N		N	1880	-9	5	-0.48	4683250	2469	34.85	1900	1900	1880	2455	1323	1889	1896.82	0.16	0	35	1899	1893	1884	1878	1869	1897	1882	133	566	500	1360	1	1	26697460	502	0.00	0.29	12	0.01	0.00	6521.00	2890	20240130	-34.95	1854	20241230	1.40	1930	-2.59	20250103	1861	1.02	20250109	2890	-34.95	20240130	1854	1.40	20241230	0.10	N	002220	500	133 억		42115	N	N	21	N	00	N
80	20250113	100128	57	100.00	KOSPI		금속	N	N	N	N		N	1899	10	2	0.53	1163099	613	8.65	1900	1900	1880	2455	1323	1889	1897.39	0.16	0	-11	1899	1893	1884	1878	1869	1897	1882	133	566	500	1360	1	1	26697460	507	0.00	0.29	12	0.00	0.00	6521.00	2890	20240130	-34.29	1854	20241230	2.43	1930	-1.61	20250103	1861	2.04	20250109	2890	-34.29	20240130	1854	2.43	20241230	0.10	N	002220	500	133 억		42115	N	N	21	N	00	N
81	20250113	090128	57	100.00	KOSPI		금속	N	N	N	N		N	1900	11	2	0.58	138700	73	1.03	1900	1900	1900	2455	1323	1889	1900.00	0.16	0	0	1899	1893	1884	1878	1869	1897	1882	133	566	500	1360	1	1	26697460	507	0.00	0.29	12	0.00	0.00	6521.00	2890	20240130	-34.26	1854	20241230	2.48	1930	-1.55	20250103	1861	2.10	20250109	2890	-34.26	20240130	1854	2.48	20241230	0.10	N	002220	500	133 억		42115	N	N	21	N	00	N
82	20250110	160127	57	100.00	KOSPI		금속	N	N	N	N		N	1889	6	2	0.32	13342232	7085	31.93	1883	1890	1875	2445	1319	1883	1883.17	0.16	0	112	1936	1909	1885	1858	1834	1897	1846	133	562	500	1350	1	1	26697460	504	0.00	0.29	12	0.03	0.00	6521.00	2890	20240130	-34.64	1854	20241230	1.89	1930	-2.12	20250103	1861	1.50	20250109	2890	-34.64	20240130	1854	1.89	20241230	0.10	N	002220	500	133 억		42021	N	N	21	N	00	N
83	20250110	150128	57	100.00	KOSPI		금속	N	N	N	N		N	1889	6	2	0.32	10008153	5320	23.97	1883	1890	1875	2445	1319	1883	1881.23	0.16	0	112	1936	1909	1885	1858	1834	1897	1846	133	562	500	1350	1	1	26697460	504	0.00	0.29	12	0.02	0.00	6521.00	2890	20240130	-34.64	1854	20241230	1.89	1930	-2.12	20250103	1861	1.50	20250109	2890	-34.64	20240130	1854	1.89	20241230	0.10	N	002220	500	133 억		42021	N	N	0	N	00	N
84	20250110	140127	57	100.00	KOSPI		금속	N	N	N	N		N	1888	5	2	0.27	9047763	4810	21.68	1883	1890	1875	2445	1319	1883	1881.03	0.16	0	112	1936	1909	1885	1858	1834	1897	1846	133	562	500	1350	1	1	26697460	504	0.00	0.29	12	0.02	0.00	6521.00	2890	20240130	-34.67	1854	20241230	1.83	1930	-2.18	20250103	1861	1.45	20250109	2890	-34.67	20240130	1854	1.83	20241230	0.10	N	002220	500	133 억		42021	N	N	0	N	00	N
85	20250110	130128	57	100.00	KOSPI		금속	N	N	N	N		N	1890	7	2	0.37	8362419	4447	20.04	1883	1890	1875	2445	1319	1883	1880.46	0.16	0	193	1936	1909	1885	1858	1834	1897	1846	133	562	500	1350	1	1	26697460	505	0.00	0.29	12	0.02	0.00	6521.00	2890	20240130	-34.60	1854	20241230	1.94	1930	-2.07	20250103	1861	1.56	20250109	2890	-34.60	20240130	1854	1.94	20241230	0.10	N	002220	500	133 억		42021	N	N	0	N	00	N
86	20250110	120127	57	100.00	KOSPI		금속	N	N	N	N		N	1882	-1	5	-0.05	8360529	4446	20.04	1883	1890	1875	2445	1319	1883	1880.46	0.16	0	193	1936	1909	1885	1858	1834	1897	1846	133	562	500	1350	1	1	26697460	502	0.00	0.29	12	0.02	0.00	6521.00	2890	20240130	-34.88	1854	20241230	1.51	1930	-2.49	20250103	1861	1.13	20250109	2890	-34.88	20240130	1854	1.51	20241230	0.10	N	002220	500	133 억		42021	N	N	0	N	00	N
87	20250110	110127	57	100.00	KOSPI		금속	N	N	N	N		N	1883	0	3	0.00	6712251	3571	16.09	1883	1890	1875	2445	1319	1883	1879.66	0.16	0	94	1936	1909	1885	1858	1834	1897	1846	133	562	500	1350	1	1	26697460	503	0.00	0.29	12	0.01	0.00	6521.00	2890	20240130	-34.84	1854	20241230	1.56	1930	-2.44	20250103	1861	1.18	20250109	2890	-34.84	20240130	1854	1.56	20241230	0.10	N	002220	500	133 억		42021	N	N	0	N	00	N
88	20250110	100128	57	100.00	KOSPI		금속	N	N	N	N		N	1875	-8	5	-0.42	6275383	3339	15.05	1883	1890	1875	2445	1319	1883	1879.42	0.16	0	94	1936	1909	1885	1858	1834	1897	1846	133	562	500	1350	1	1	26697460	501	0.00	0.29	12	0.01	0.00	6521.00	2890	20240130	-35.12	1854	20241230	1.13	1930	-2.85	20250103	1861	0.75	20250109	2890	-35.12	20240130	1854	1.13	20241230	0.10	N	002220	500	133 억		42021	N	N	0	N	00	N
89	20250110	090128	57	100.00	KOSPI		금속	N	N	N	N		N	1883	0	3	0.00	56490	30	0.14	1883	1883	1883	2445	1319	1883	1883.00	0.16	0	0	1936	1909	1885	1858	1834	1897	1846	133	562	500	1350	1	1	26697460	503	0.00	0.29	12	0.00	0.00	6521.00	2890	20240130	-34.84	1854	20241230	1.56	1930	-2.44	20250103	1861	1.18	20250109	2890	-34.84	20240130	1854	1.56	20241230	0.10	N	002220	500	133 억		42021	N	N	0	N	00	N
90	20250109	160127	57	100.00	KOSPI		금속	N	N	N	N		N	1883	-23	5	-1.21	41639876	22073	212.75	1906	1912	1861	2475	1335	1906	1886.46	0.16	0	-143	1944	1924	1910	1890	1876	1918	1884	133	569	500	1370	1	1	26697460	503	0.00	0.29	12	0.08	0.00	6521.00	2890	20240130	-34.84	1854	20241230	1.56	1930	-2.44	20250103	1861	1.18	20250109	2890	-34.84	20240130	1854	1.56	20241230	0.10	N	002220	500	133 억		42182	N	N	17	N	00	N
91	20250109	150128	57	100.00	KOSPI		금속	N	N	N	N		N	1877	-29	5	-1.52	38439467	20370	196.34	1906	1912	1861	2475	1335	1906	1887.06	0.16	0	-64	1944	1924	1910	1890	1876	1918	1884	133	569	500	1370	1	1	26697460	501	0.00	0.29	12	0.08	0.00	6521.00	2890	20240130	-35.05	1854	20241230	1.24	1930	-2.75	20250103	1861	0.86	20250109	2890	-35.05	20240130	1854	1.24	20241230	0.10	N	002220	500	133 억		42182	N	N	17	N	00	N
92	20250109	140128	57	100.00	KOSPI		금속	N	N	N	N		N	1883	-23	5	-1.21	16901786	8922	86.00	1906	1912	1883	2475	1335	1906	1894.39	0.16	0	-66	1944	1924	1910	1890	1876	1918	1884	133	569	500	1370	1	1	26697460	503	0.00	0.29	12	0.03	0.00	6521.00	2890	20240130	-34.84	1854	20241230	1.56	1930	-2.44	20250103	1883	0.00	20250109	2890	-34.84	20240130	1854	1.56	20241230	0.10	N	002220	500	133 억		42182	N	N	17	N	00	N
93	20250109	130127	57	100.00	KOSPI		금속	N	N	N	N		N	1901	-5	5	-0.26	4444381	2341	22.56	1906	1912	1890	2475	1335	1906	1898.50	0.16	0	-66	1944	1924	1910	1890	1876	1918	1884	133	569	500	1370	1	1	26697460	508	0.00	0.29	12	0.01	0.00	6521.00	2890	20240130	-34.22	1854	20241230	2.54	1930	-1.50	20250103	1884	0.90	20250103	2890	-34.22	20240130	1854	2.54	20241230	0.10	N	002220	500	133 억		42182	N	N	17	N	00	N
94	20250109	120127	57	100.00	KOSPI		금속	N	N	N	N		N	1900	-6	5	-0.31	3874380	2041	19.67	1906	1912	1890	2475	1335	1906	1898.28	0.16	0	-66	1944	1924	1910	1890	1876	1918	1884	133	569	500	1370	1	1	26697460	507	0.00	0.29	12	0.01	0.00	6521.00	2890	20240130	-34.26	1854	20241230	2.48	1930	-1.55	20250103	1884	0.85	20250103	2890	-34.26	20240130	1854	2.48	20241230	0.10	N	002220	500	133 억		42182	N	N	17	N	00	N
95	20250109	110127	57	100.00	KOSPI		금속	N	N	N	N		N	1900	-6	5	-0.31	3821180	2013	19.40	1906	1912	1890	2475	1335	1906	1898.25	0.16	0	-66	1944	1924	1910	1890	1876	1918	1884	133	569	500	1370	1	1	26697460	507	0.00	0.29	12	0.01	0.00	6521.00	2890	20240130	-34.26	1854	20241230	2.48	1930	-1.55	20250103	1884	0.85	20250103	2890	-34.26	20240130	1854	2.48	20241230	0.10	N	002220	500	133 억		42182	N	N	17	N	00	N
96	20250109	100127	57	100.00	KOSPI		금속	N	N	N	N		N	1894	-12	5	-0.63	3462281	1824	17.58	1906	1912	1890	2475	1335	1906	1898.18	0.16	0	-81	1944	1924	1910	1890	1876	1918	1884	133	569	500	1370	1	1	26697460	506	0.00	0.29	12	0.01	0.00	6521.00	2890	20240130	-34.46	1854	20241230	2.16	1930	-1.87	20250103	1884	0.53	20250103	2890	-34.46	20240130	1854	2.16	20241230	0.10	N	002220	500	133 억		42182	N	N	17	N	00	N
97	20250109	090127	57	100.00	KOSPI		금속	N	N	N	N		N	1912	6	2	0.31	569416	298	2.87	1906	1912	1906	2475	1335	1906	1910.79	0.16	0	-161	1944	1924	1910	1890	1876	1918	1884	133	569	500	1370	1	1	26697460	510	0.00	0.29	12	0.00	0.00	6521.00	2890	20240130	-33.84	1854	20241230	3.13	1930	-0.93	20250103	1884	1.49	20250103	2890	-33.84	20240130	1854	3.13	20241230	0.10	N	002220	500	133 억		42182	N	N	17	N	00	N
98	20250108	160127	57	100.00	KOSPI		금속	N	N	N	N		N	1906	-14	5	-0.73	19680277	10345	341.98	1930	1930	1896	2495	1344	1920	1902.36	0.16	0	-7	1933	1926	1913	1906	1893	1930	1910	133	575	500	1380	1	1	26697460	509	0.00	0.29	12	0.04	0.00	6521.00	2890	20240130	-34.05	1854	20241230	2.80	1930	0.00	20250103	1884	1.17	20250103	2890	-34.05	20240130	1854	2.80	20241230	0.10	N	002220	500	133 억		42189	N	N	17	N	00	N
99	20250108	150127	57	100.00	KOSPI		금속	N	N	N	N		N	1913	-7	5	-0.36	14640561	7698	254.48	1930	1930	1896	2495	1344	1920	1901.87	0.16	0	-7	1933	1926	1913	1906	1893	1930	1910	133	575	500	1380	1	1	26697460	511	0.00	0.29	12	0.03	0.00	6521.00	2890	20240130	-33.81	1854	20241230	3.18	1930	0.00	20250103	1884	1.54	20250103	2890	-33.81	20240130	1854	3.18	20241230	0.10	N	002220	500	133 억		42189	N	N	7	N	00	N
100	20250108	140128	57	100.00	KOSPI		금속	N	N	N	N		N	1898	-22	5	-1.15	9960168	5237	173.12	1930	1930	1896	2495	1344	1920	1901.88	0.16	0	88	1933	1926	1913	1906	1893	1930	1910	133	575	500	1380	1	1	26697460	507	0.00	0.29	12	0.02	0.00	6521.00	2890	20240130	-34.33	1854	20241230	2.37	1930	0.00	20250103	1884	0.74	20250103	2890	-34.33	20240130	1854	2.37	20241230	0.10	N	002220	500	133 억		42189	N	N	7	N	00	N
101	20250108	130128	57	100.00	KOSPI		금속	N	N	N	N		N	1901	-19	5	-0.99	5486201	2881	95.24	1930	1930	1896	2495	1344	1920	1904.27	0.16	0	88	1933	1926	1913	1906	1893	1930	1910	133	575	500	1380	1	1	26697460	508	0.00	0.29	12	0.01	0.00	6521.00	2890	20240130	-34.22	1854	20241230	2.54	1930	0.00	20250103	1884	0.90	20250103	2890	-34.22	20240130	1854	2.54	20241230	0.10	N	002220	500	133 억		42189	N	N	7	N	00	N
102	20250108	120127	57	100.00	KOSPI		금속	N	N	N	N		N	1900	-20	5	-1.04	4105788	2159	71.37	1930	1930	1896	2495	1344	1920	1901.71	0.16	0	88	1933	1926	1913	1906	1893	1930	1910	133	575	500	1380	1	1	26697460	507	0.00	0.29	12	0.01	0.00	6521.00	2890	20240130	-34.26	1854	20241230	2.48	1930	0.00	20250103	1884	0.85	20250103	2890	-34.26	20240130	1854	2.48	20241230	0.10	N	002220	500	133 억		42189	N	N	7	N	00	N
103	20250108	110126	57	100.00	KOSPI		금속	N	N	N	N		N	1897	-23	5	-1.20	2840378	1493	49.36	1930	1930	1896	2495	1344	1920	1902.46	0.16	0	-7	1933	1926	1913	1906	1893	1930	1910	133	575	500	1380	1	1	26697460	506	0.00	0.29	12	0.01	0.00	6521.00	2890	20240130	-34.36	1854	20241230	2.32	1930	0.00	20250103	1884	0.69	20250103	2890	-34.36	20240130	1854	2.32	20241230	0.10	N	002220	500	133 억		42189	N	N	7	N	00	N
104	20250108	100126	57	100.00	KOSPI		금속	N	N	N	N		N	1896	-24	5	-1.25	1654639	869	28.73	1930	1930	1896	2495	1344	1920	1904.07	0.16	0	-3	1933	1926	1913	1906	1893	1930	1910	133	575	500	1380	1	1	26697460	506	0.00	0.29	12	0.00	0.00	6521.00	2890	20240130	-34.39	1854	20241230	2.27	1930	0.00	20250103	1884	0.64	20250103	2890	-34.39	20240130	1854	2.27	20241230	0.10	N	002220	500	133 억		42189	N	N	7	N	00	N
105	20250108	090129	57	100.00	KOSPI		금속	N	N	N	N		N	1930	10	2	0.52	19300	10	0.33	1930	1930	1930	2495	1344	1920	1930.00	0.16	0	0	1933	1926	1913	1906	1893	1930	1910	133	575	500	1380	1	1	26697460	515	0.00	0.30	12	0.00	0.00	6521.00	2890	20240130	-33.22	1854	20241230	4.10	1930	0.00	20250103	1884	2.44	20250103	2890	-33.22	20240130	1854	4.10	20241230	0.10	N	002220	500	133 억		42189	N	N	7	N	00	N
106	20250107	160127	57	100.00	KOSPI		금속	N	N	N	N		N	1920	10	2	0.52	5779729	3024	42.08	1916	1920	1900	2480	1337	1910	1909.45	0.16	0	0	1923	1916	1910	1903	1897	1920	1907	133	570	500	1370	1	1	26697460	513	0.00	0.29	12	0.01	0.00	6521.00	2890	20240130	-33.56	1854	20241230	3.56	1930	-0.52	20250103	1884	1.91	20250103	2890	-33.56	20240130	1854	3.56	20241230	0.10	N	002220	500	133 억		42189	N	N	7	N	00	N
107	20250107	150127	57	100.00	KOSPI		금속	N	N	N	N		N	1920	10	2	0.52	4520209	2368	32.95	1916	1920	1900	2480	1337	1910	1908.87	0.16	0	0	1923	1916	1910	1903	1897	1920	1907	133	570	500	1370	1	1	26697460	513	0.00	0.29	12	0.01	0.00	6521.00	2890	20240130	-33.56	1854	20241230	3.56	1930	-0.52	20250103	1884	1.91	20250103	2890	-33.56	20240130	1854	3.56	20241230	0.10	N	002220	500	133 억		42189	N	N	0	N	00	N
108	20250107	140127	57	100.00	KOSPI		금속	N	N	N	N		N	1920	10	2	0.52	3651148	1913	26.62	1916	1920	1900	2480	1337	1910	1908.60	0.16	0	0	1923	1916	1910	1903	1897	1920	1907	133	570	500	1370	1	1	26697460	513	0.00	0.29	12	0.01	0.00	6521.00	2890	20240130	-33.56	1854	20241230	3.56	1930	-0.52	20250103	1884	1.91	20250103	2890	-33.56	20240130	1854	3.56	20241230	0.10	N	002220	500	133 억		42189	N	N	0	N	00	N
109	20250107	130126	57	100.00	KOSPI		금속	N	N	N	N		N	1900	-10	5	-0.52	3336604	1749	24.34	1916	1916	1900	2480	1337	1910	1907.72	0.16	0	0	1923	1916	1910	1903	1897	1920	1907	133	570	500	1370	1	1	26697460	507	0.00	0.29	12	0.01	0.00	6521.00	2890	20240130	-34.26	1854	20241230	2.48	1930	-1.55	20250103	1884	0.85	20250103	2890	-34.26	20240130	1854	2.48	20241230	0.10	N	002220	500	133 억		42189	N	N	0	N	00	N
110	20250107	120127	57	100.00	KOSPI		금속	N	N	N	N		N	1915	5	2	0.26	1431419	749	10.42	1916	1916	1906	2480	1337	1910	1911.11	0.16	0	0	1923	1916	1910	1903	1897	1920	1907	133	570	500	1370	1	1	26697460	511	0.00	0.29	12	0.00	0.00	6521.00	2890	20240130	-33.74	1854	20241230	3.29	1930	-0.78	20250103	1884	1.65	20250103	2890	-33.74	20240130	1854	3.29	20241230	0.10	N	002220	500	133 억		42189	N	N	0	N	00	N
111	20250107	110126	57	100.00	KOSPI		금속	N	N	N	N		N	1910	0	3	0.00	277324	145	2.02	1916	1916	1906	2480	1337	1910	1912.58	0.16	0	0	1923	1916	1910	1903	1897	1920	1907	133	570	500	1370	1	1	26697460	510	0.00	0.29	12	0.00	0.00	6521.00	2890	20240130	-33.91	1854	20241230	3.02	1930	-1.04	20250103	1884	1.38	20250103	2890	-33.91	20240130	1854	3.02	20241230	0.10	N	002220	500	133 억		42189	N	N	0	N	00	N
112	20250107	100128	57	100.00	KOSPI		금속	N	N	N	N		N	1910	0	3	0.00	204744	107	1.49	1916	1916	1906	2480	1337	1910	1913.50	0.16	0	0	1923	1916	1910	1903	1897	1920	1907	133	570	500	1370	1	1	26697460	510	0.00	0.29	12	0.00	0.00	6521.00	2890	20240130	-33.91	1854	20241230	3.02	1930	-1.04	20250103	1884	1.38	20250103	2890	-33.91	20240130	1854	3.02	20241230	0.10	N	002220	500	133 억		42189	N	N	0	N	00	N
113	20250107	090127	57	100.00	KOSPI		금속	N	N	N	N		N	1910	0	3	0.00	0	0	0.00	0	0	0	2480	1337	1910	0.00	0.16	0	0	1923	1916	1910	1903	1897	1920	1907	133	570	500	1370	1	1	26697460	510	0.00	0.29	12	0.00	0.00	6521.00	2890	20240130	-33.91	1854	20241230	3.02	1930	-1.04	20250103	1884	1.38	20250103	2890	-33.91	20240130	1854	3.02	20241230	0.10	N	002220	500	133 억		42189	N	N	0	N	00	N
114	20250106	160126	57	100.00	KOSPI		금속	N	N	N	N		N	1910	1	2	0.05	13706235	7187	62.39	1909	1917	1904	2480	1337	1909	1907.09	0.16	0	-10	1953	1930	1907	1884	1861	1942	1896	133	571	500	1370	1	1	26697460	510	0.00	0.29	12	0.03	0.00	6521.00	2890	20240130	-33.91	1854	20241230	3.02	1930	-1.04	20250103	1884	1.38	20250103	2890	-33.91	20240130	1854	3.02	20241230	0.10	N	002220	500	133 억		42217	N	N	0	N	00	N
115	20250106	150126	57	100.00	KOSPI		금속	N	N	N	N		N	1908	-1	5	-0.05	10511873	5514	47.86	1909	1917	1904	2480	1337	1909	1906.40	0.16	0	35	1953	1930	1907	1884	1861	1942	1896	133	571	500	1370	1	1	26697460	509	0.00	0.29	12	0.02	0.00	6521.00	2890	20240130	-33.98	1854	20241230	2.91	1930	-1.14	20250103	1884	1.27	20250103	2890	-33.98	20240130	1854	2.91	20241230	0.10	N	002220	500	133 억		42217	N	N	0	N	00	N
116	20250106	140126	57	100.00	KOSPI		금속	N	N	N	N		N	1904	-5	5	-0.26	7183494	3767	32.70	1909	1917	1904	2480	1337	1909	1906.95	0.16	0	35	1953	1930	1907	1884	1861	1942	1896	133	571	500	1370	1	1	26697460	508	0.00	0.29	12	0.01	0.00	6521.00	2890	20240130	-34.12	1854	20241230	2.70	1930	-1.35	20250103	1884	1.06	20250103	2890	-34.12	20240130	1854	2.70	20241230	0.10	N	002220	500	133 억		42217	N	N	0	N	00	N
117	20250106	130125	57	100.00	KOSPI		금속	N	N	N	N		N	1908	-1	5	-0.05	891258	467	4.05	1909	1917	1904	2480	1337	1909	1908.48	0.16	0	-10	1953	1930	1907	1884	1861	1942	1896	133	571	500	1370	1	1	26697460	509	0.00	0.29	12	0.00	0.00	6521.00	2890	20240130	-33.98	1854	20241230	2.91	1930	-1.14	20250103	1884	1.27	20250103	2890	-33.98	20240130	1854	2.91	20241230	0.10	N	002220	500	133 억		42217	N	N	0	N	00	N
118	20250106	120126	57	100.00	KOSPI		금속	N	N	N	N		N	1906	-3	5	-0.16	889350	466	4.05	1909	1917	1904	2480	1337	1909	1908.48	0.16	0	-10	1953	1930	1907	1884	1861	1942	1896	133	571	500	1370	1	1	26697460	509	0.00	0.29	12	0.00	0.00	6521.00	2890	20240130	-34.05	1854	20241230	2.80	1930	-1.24	20250103	1884	1.17	20250103	2890	-34.05	20240130	1854	2.80	20241230	0.10	N	002220	500	133 억		42217	N	N	0	N	00	N
119	20250106	110126	57	100.00	KOSPI		금속	N	N	N	N		N	1907	-2	5	-0.10	830259	435	3.78	1909	1917	1907	2480	1337	1909	1908.64	0.16	0	-10	1953	1930	1907	1884	1861	1942	1896	133	571	500	1370	1	1	26697460	509	0.00	0.29	12	0.00	0.00	6521.00	2890	20240130	-34.01	1854	20241230	2.86	1930	-1.19	20250103	1884	1.22	20250103	2890	-34.01	20240130	1854	2.86	20241230	0.10	N	002220	500	133 억		42217	N	N	0	N	00	N
120	20250106	100125	57	100.00	KOSPI		금속	N	N	N	N		N	1909	0	3	0.00	584206	306	2.66	1909	1917	1909	2480	1337	1909	1909.17	0.16	0	-10	1953	1930	1907	1884	1861	1942	1896	133	571	500	1370	1	1	26697460	510	0.00	0.29	12	0.00	0.00	6521.00	2890	20240130	-33.94	1854	20241230	2.97	1930	-1.09	20250103	1884	1.33	20250103	2890	-33.94	20240130	1854	2.97	20241230	0.10	N	002220	500	133 억		42217	N	N	0	N	00	N
121	20250106	090125	57	100.00	KOSPI		금속	N	N	N	N		N	1909	0	3	0.00	0	0	0.00	0	0	0	2480	1337	1909	0.00	0.16	0	0	1953	1930	1907	1884	1861	1942	1896	133	571	500	1370	1	1	26697460	510	0.00	0.29	12	0.00	0.00	6521.00	2890	20240130	-33.94	1854	20241230	2.97	1930	-1.09	20250103	1884	1.33	20250103	2890	-33.94	20240130	1854	2.97	20241230	0.10	N	002220	500	133 억		42217	N	N	0	N	00	N
122	20250103	160127	57	100.00	KOSPI		금속	N	N	N	N		N	1909	0	3	0.00	21889744	11520	141.73	1889	1930	1884	2480	1337	1909	1900.15	0.16	0	60	1921	1915	1904	1898	1887	1909	1892	133	571	500	1370	1	1	26697460	510	0.00	0.29	12	0.04	0.00	6521.00	2890	20240130	-33.94	1854	20241230	2.97	1930	-1.09	20250103	1884	1.33	20250103	2890	-33.94	20240130	1854	2.97	20241230	0.10	N	002220	500	133 억		42157	N	N	0	N	00	N
123	20250103	150126	57	100.00	KOSPI		금속	N	N	N	N		N	1917	8	2	0.42	18560448	9776	120.28	1889	1930	1884	2480	1337	1909	1898.57	0.16	0	296	1921	1915	1904	1898	1887	1909	1892	133	571	500	1370	1	1	26697460	512	0.00	0.29	12	0.04	0.00	6521.00	2890	20240130	-33.67	1854	20241230	3.40	1930	-0.67	20250103	1884	1.75	20250103	2890	-33.67	20240130	1854	3.40	20241230	0.10	N	002220	500	133 억		42157	N	N	0	N	00	N
124	20250103	140125	57	100.00	KOSPI		금속	N	N	N	N		N	1910	1	2	0.05	18403915	9694	119.27	1889	1930	1884	2480	1337	1909	1898.49	0.16	0	337	1921	1915	1904	1898	1887	1909	1892	133	571	500	1370	1	1	26697460	510	0.00	0.29	12	0.04	0.00	6521.00	2890	20240130	-33.91	1854	20241230	3.02	1930	-1.04	20250103	1884	1.38	20250103	2890	-33.91	20240130	1854	3.02	20241230	0.10	N	002220	500	133 억		42157	N	N	0	N	00	N
125	20250103	130126	57	100.00	KOSPI		금속	N	N	N	N		N	1914	5	2	0.26	17702805	9325	114.73	1889	1930	1884	2480	1337	1909	1898.42	0.16	0	165	1921	1915	1904	1898	1887	1909	1892	133	571	500	1370	1	1	26697460	511	0.00	0.29	12	0.03	0.00	6521.00	2890	20240130	-33.77	1854	20241230	3.24	1930	-0.83	20250103	1884	1.59	20250103	2890	-33.77	20240130	1854	3.24	20241230	0.10	N	002220	500	133 억		42157	N	N	0	N	00	N
126	20250103	120126	57	100.00	KOSPI		금속	N	N	N	N		N	1919	10	2	0.52	4860120	2566	31.57	1889	1930	1884	2480	1337	1909	1894.05	0.16	0	52	1921	1915	1904	1898	1887	1909	1892	133	571	500	1370	1	1	26697460	512	0.00	0.29	12	0.01	0.00	6521.00	2890	20240130	-33.60	1854	20241230	3.51	1930	-0.57	20250103	1884	1.86	20250103	2890	-33.60	20240130	1854	3.51	20241230	0.10	N	002220	500	133 억		42157	N	N	0	N	00	N
127	20250103	110126	57	100.00	KOSPI		금속	N	N	N	N		N	1909	0	3	0.00	4840955	2556	31.45	1889	1930	1884	2480	1337	1909	1893.96	0.16	0	52	1921	1915	1904	1898	1887	1909	1892	133	571	500	1370	1	1	26697460	510	0.00	0.29	12	0.01	0.00	6521.00	2890	20240130	-33.94	1854	20241230	2.97	1930	-1.09	20250103	1884	1.33	20250103	2890	-33.94	20240130	1854	2.97	20241230	0.10	N	002220	500	133 억		42157	N	N	0	N	00	N
128	20250103	100126	57	100.00	KOSPI		금속	N	N	N	N		N	1910	1	2	0.05	4513044	2385	29.34	1889	1910	1884	2480	1337	1909	1892.26	0.16	0	75	1921	1915	1904	1898	1887	1909	1892	133	571	500	1370	1	1	26697460	510	0.00	0.29	12	0.01	0.00	6521.00	2890	20240130	-33.91	1854	20241230	3.02	1910	0.00	20250102	1884	1.38	20250103	2890	-33.91	20240130	1854	3.02	20241230	0.10	N	002220	500	133 억		42157	N	N	0	N	00	N
129	20250103	090126	57	100.00	KOSPI		금속	N	N	N	N		N	1889	-20	5	-1.05	58559	31	0.38	1889	1889	1889	2480	1337	1909	1889.00	0.16	0	19	1921	1915	1904	1898	1887	1909	1892	133	571	500	1370	1	1	26697460	504	0.00	0.29	12	0.00	0.00	6521.00	2890	20240130	-34.64	1854	20241230	1.89	1910	-1.10	20250102	1889	0.00	20250103	2890	-34.64	20240130	1854	1.89	20241230	0.10	N	002220	500	133 억		42157	N	N	0	N	00	N
130	20250102	160126	57	100.00	KOSPI		금속	N	N	N	N		N	1909	-1	5	-0.05	15465192	8128	187.89	1910	1910	1893	2480	1337	1910	1902.71	0.16	0	17	1967	1938	1896	1867	1825	1953	1882	133	570	500	1370	1	1	26697460	510	0.00	0.29	12	0.03	0.00	6521.00	2890	20240130	-33.94	1854	20241230	2.97	1910	-0.05	20250102	1893	0.85	20250102	2890	-33.94	20240130	1854	2.97	20241230	0.10	N	002220	500	133 억		42158	N	N	0	N	00	N
131	20250102	150126	57	100.00	KOSPI		금속	N	N	N	N		N	1907	-3	5	-0.16	10788237	5678	131.25	1910	1910	1893	2480	1337	1910	1900.01	0.16	0	17	1967	1938	1896	1867	1825	1953	1882	133	570	500	1370	1	1	26697460	509	0.00	0.29	12	0.02	0.00	6521.00	2890	20240130	-34.01	1854	20241230	2.86	1910	-0.16	20250102	1893	0.74	20250102	2890	-34.01	20240130	1854	2.86	20241230	0.10	N	002220	500	133 억		42158	N	N	0	N	00	N
132	20250102	140125	57	100.00	KOSPI		금속	N	N	N	N		N	1899	-11	5	-0.58	8654344	4559	105.39	1910	1910	1893	2480	1337	1910	1898.30	0.16	0	79	1967	1938	1896	1867	1825	1953	1882	133	570	500	1370	1	1	26697460	507	0.00	0.29	12	0.02	0.00	6521.00	2890	20240130	-34.29	1854	20241230	2.43	1910	-0.58	20250102	1893	0.32	20250102	2890	-34.29	20240130	1854	2.43	20241230	0.10	N	002220	500	133 억		42158	N	N	0	N	00	N
133	20250102	130125	57	100.00	KOSPI		금속	N	N	N	N		N	1898	-12	5	-0.63	8435959	4444	102.73	1910	1910	1893	2480	1337	1910	1898.28	0.16	0	79	1967	1938	1896	1867	1825	1953	1882	133	570	500	1370	1	1	26697460	507	0.00	0.29	12	0.02	0.00	6521.00	2890	20240130	-34.33	1854	20241230	2.37	1910	-0.63	20250102	1893	0.26	20250102	2890	-34.33	20240130	1854	2.37	20241230	0.10	N	002220	500	133 억		42158	N	N	0	N	00	N
134	20250102	120125	57	100.00	KOSPI		금속	N	N	N	N		N	1898	-12	5	-0.63	855352	450	10.40	1910	1910	1893	2480	1337	1910	1900.78	0.16	0	79	1967	1938	1896	1867	1825	1953	1882	133	570	500	1370	1	1	26697460	507	0.00	0.29	12	0.00	0.00	6521.00	2890	20240130	-34.33	1854	20241230	2.37	1910	-0.63	20250102	1893	0.26	20250102	2890	-34.33	20240130	1854	2.37	20241230	0.10	N	002220	500	133 억		42158	N	N	0	N	00	N
135	20250102	110123	57	100.00	KOSPI		금속	N	N	N	N		N	1899	-11	5	-0.58	712837	375	8.67	1910	1910	1893	2480	1337	1910	1900.90	0.16	0	25	1967	1938	1896	1867	1825	1953	1882	133	570	500	1370	1	1	26697460	507	0.00	0.29	12	0.00	0.00	6521.00	2890	20240130	-34.29	1854	20241230	2.43	1910	-0.58	20250102	1893	0.32	20250102	2890	-34.29	20240130	1854	2.43	20241230	0.10	N	002220	500	133 억		42158	N	N	0	N	00	N
136	20250102	100125	57	100.00	KOSPI		금속	N	N	N	N		N	1910	0	3	0.00	17190	9	0.21	1910	1910	1910	2480	1337	1910	1910.00	0.16	0	-1	1967	1938	1896	1867	1825	1953	1882	133	570	500	1370	1	1	26697460	510	0.00	0.29	12	0.00	0.00	6521.00	2890	20240130	-33.91	1854	20241230	3.02	1910	0.00	20250102	1910	0.00	20250102	2890	-33.91	20240130	1854	3.02	20241230	0.10	N	002220	500	133 억		42158	N	N	0	N	00	N
137	20250102	090125	57	100.00	KOSPI		금속	N	N	N	N		N	1910	0	3	0.00	0	0	0.00	0	0	0	2480	1337	1910	0.00	0.16	0	0	1967	1938	1896	1867	1825	1953	1882	133	570	500	1370	1	1	26697460	510	0.00	0.29	12	0.00	0.00	6521.00	2890	20240130	-33.91	1854	20241230	3.02	0	0.00	0	0	0.00	0	2890	-33.91	20240130	1854	3.02	20241230	0.10	N	002220	500	133 억		42158	N	N	0	N	00	N