KissMeData/009190/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160241	57	100.00	KOSPI	금속	N	N	N	N	N	1504	-21	5	-1.38	217626924	144221	277.02	1510	1540	1500	1982	1068	1525	1509.01	1.30	-27931	1557	1540	1527	1510	1497	1534	1504	212	457	500	1030	1	1	42359986	637	-1.96	0.78	12	0.34	-766.00	1938.00	2650	20240321	-43.25	1255	20240117	19.84	1655	-9.12	20250110	1500	0.27	20250124	2650	-43.25	20240321	1260	19.37	20240503	0.45	N	009190	500	211 억	552691	N	N	1	N	N
3	20250124	150241	57	100.00	KOSPI	금속	N	N	N	N	N	1517	-8	5	-0.52	198847674	131748	253.06	1510	1540	1500	1982	1068	1525	1509.30	1.30	-23404	1557	1540	1527	1510	1497	1534	1504	212	457	500	1030	1	1	42359986	643	-1.98	0.78	12	0.31	-766.00	1938.00	2650	20240321	-42.75	1255	20240117	20.88	1655	-8.34	20250110	1500	1.13	20250124	2650	-42.75	20240321	1260	20.40	20240503	0.45	N	009190	500	211 억	552691	N	N	2	N	N
4	20250124	140242	57	100.00	KOSPI	금속	N	N	N	N	N	1524	-1	5	-0.07	108067495	71500	137.34	1510	1540	1505	1982	1068	1525	1511.43	1.30	-16444	1557	1540	1527	1510	1497	1534	1504	212	457	500	1030	1	1	42359986	646	-1.99	0.79	12	0.17	-766.00	1938.00	2650	20240321	-42.49	1255	20240117	21.43	1655	-7.92	20250110	1500	1.60	20250103	2650	-42.49	20240321	1260	20.95	20240503	0.45	N	009190	500	211 억	552691	N	N	2	N	N
5	20250124	130242	57	100.00	KOSPI	금속	N	N	N	N	N	1511	-14	5	-0.92	102892324	68093	130.79	1510	1540	1505	1982	1068	1525	1511.06	1.30	-15245	1557	1540	1527	1510	1497	1534	1504	212	457	500	1030	1	1	42359986	640	-1.97	0.78	12	0.16	-766.00	1938.00	2650	20240321	-42.98	1255	20240117	20.40	1655	-8.70	20250110	1500	0.73	20250103	2650	-42.98	20240321	1260	19.92	20240503	0.45	N	009190	500	211 억	552691	N	N	2	N	N
6	20250124	120241	57	100.00	KOSPI	금속	N	N	N	N	N	1519	-6	5	-0.39	94664359	62648	120.34	1510	1540	1505	1982	1068	1525	1511.05	1.30	-12836	1557	1540	1527	1510	1497	1534	1504	212	457	500	1030	1	1	42359986	643	-1.98	0.78	12	0.15	-766.00	1938.00	2650	20240321	-42.68	1255	20240117	21.04	1655	-8.22	20250110	1500	1.27	20250103	2650	-42.68	20240321	1260	20.56	20240503	0.45	N	009190	500	211 억	552691	N	N	2	N	N
7	20250124	110243	57	100.00	KOSPI	금속	N	N	N	N	N	1514	-11	5	-0.72	91275411	60413	116.04	1510	1540	1505	1982	1068	1525	1510.86	1.30	-12478	1557	1540	1527	1510	1497	1534	1504	212	457	500	1030	1	1	42359986	641	-1.98	0.78	12	0.14	-766.00	1938.00	2650	20240321	-42.87	1255	20240117	20.64	1655	-8.52	20250110	1500	0.93	20250103	2650	-42.87	20240321	1260	20.16	20240503	0.45	N	009190	500	211 억	552691	N	N	2	N	N
8	20250124	100241	57	100.00	KOSPI	금속	N	N	N	N	N	1511	-14	5	-0.92	43643268	28874	55.46	1510	1540	1507	1982	1068	1525	1511.51	1.30	-12786	1557	1540	1527	1510	1497	1534	1504	212	457	500	1030	1	1	42359986	640	-1.97	0.78	12	0.07	-766.00	1938.00	2650	20240321	-42.98	1255	20240117	20.40	1655	-8.70	20250110	1500	0.73	20250103	2650	-42.98	20240321	1260	19.92	20240503	0.45	N	009190	500	211 억	552691	N	N	2	N	N
9	20250124	090242	57	100.00	KOSPI	금속	N	N	N	N	N	1510	-15	5	-0.98	2580590	1709	3.28	1510	1510	1510	1982	1068	1525	1510.00	1.30	-251	1557	1540	1527	1510	1497	1534	1504	212	457	500	1030	1	1	42359986	640	-1.97	0.78	12	0.00	-766.00	1938.00	2650	20240321	-43.02	1255	20240117	20.32	1655	-8.76	20250110	1500	0.67	20250103	2650	-43.02	20240321	1260	19.84	20240503	0.45	N	009190	500	211 억	552691	N	N	2	N	N
10	20250123	160242	57	100.00	KOSPI	금속	N	N	N	N	N	1525	-6	5	-0.39	79239493	52041	37.15	1531	1544	1514	1990	1072	1531	1522.64	1.34	-17141	1605	1568	1546	1509	1487	1557	1498	212	459	500	1040	1	1	42359986	646	-1.99	0.79	12	0.12	-766.00	1938.00	2650	20240321	-42.45	1247	20240116	22.29	1655	-7.85	20250110	1500	1.67	20250103	2650	-42.45	20240321	1260	21.03	20240503	0.45	N	009190	500	211 억	569125	N	N	2	N	N
11	20250123	150240	57	100.00	KOSPI	금속	N	N	N	N	N	1528	-3	5	-0.20	60873897	40011	28.56	1531	1544	1514	1990	1072	1531	1521.43	1.34	-13393	1605	1568	1546	1509	1487	1557	1498	212	459	500	1040	1	1	42359986	647	-1.99	0.79	12	0.09	-766.00	1938.00	2650	20240321	-42.34	1247	20240116	22.53	1655	-7.67	20250110	1500	1.87	20250103	2650	-42.34	20240321	1260	21.27	20240503	0.45	N	009190	500	211 억	569125	N	N	14	N	N
12	20250123	140241	57	100.00	KOSPI	금속	N	N	N	N	N	1519	-12	5	-0.78	57478474	37778	26.97	1531	1544	1514	1990	1072	1531	1521.48	1.34	-12893	1605	1568	1546	1509	1487	1557	1498	212	459	500	1040	1	1	42359986	643	-1.98	0.78	12	0.09	-766.00	1938.00	2650	20240321	-42.68	1247	20240116	21.81	1655	-8.22	20250110	1500	1.27	20250103	2650	-42.68	20240321	1260	20.56	20240503	0.45	N	009190	500	211 억	569125	N	N	14	N	N
13	20250123	130240	57	100.00	KOSPI	금속	N	N	N	N	N	1519	-12	5	-0.78	55740104	36635	26.15	1531	1544	1514	1990	1072	1531	1521.50	1.34	-11926	1605	1568	1546	1509	1487	1557	1498	212	459	500	1040	1	1	42359986	643	-1.98	0.78	12	0.09	-766.00	1938.00	2650	20240321	-42.68	1247	20240116	21.81	1655	-8.22	20250110	1500	1.27	20250103	2650	-42.68	20240321	1260	20.56	20240503	0.45	N	009190	500	211 억	569125	N	N	14	N	N
14	20250123	120241	57	100.00	KOSPI	금속	N	N	N	N	N	1521	-10	5	-0.65	38071204	25040	17.88	1531	1544	1514	1990	1072	1531	1520.42	1.34	-10341	1605	1568	1546	1509	1487	1557	1498	212	459	500	1040	1	1	42359986	644	-1.99	0.78	12	0.06	-766.00	1938.00	2650	20240321	-42.60	1247	20240116	21.97	1655	-8.10	20250110	1500	1.40	20250103	2650	-42.60	20240321	1260	20.71	20240503	0.45	N	009190	500	211 억	569125	N	N	14	N	N
15	20250123	110242	57	100.00	KOSPI	금속	N	N	N	N	N	1532	1	2	0.07	27219413	17889	12.77	1531	1544	1514	1990	1072	1531	1521.57	1.34	-9907	1605	1568	1546	1509	1487	1557	1498	212	459	500	1040	1	1	42359986	649	-2.00	0.79	12	0.04	-766.00	1938.00	2650	20240321	-42.19	1247	20240116	22.85	1655	-7.43	20250110	1500	2.13	20250103	2650	-42.19	20240321	1260	21.59	20240503	0.45	N	009190	500	211 억	569125	N	N	14	N	N
16	20250123	100240	57	100.00	KOSPI	금속	N	N	N	N	N	1517	-14	5	-0.91	17959292	11783	8.41	1531	1544	1515	1990	1072	1531	1524.17	1.34	-8292	1605	1568	1546	1509	1487	1557	1498	212	459	500	1040	1	1	42359986	643	-1.98	0.78	12	0.03	-766.00	1938.00	2650	20240321	-42.75	1247	20240116	21.65	1655	-8.34	20250110	1500	1.13	20250103	2650	-42.75	20240321	1260	20.40	20240503	0.45	N	009190	500	211 억	569125	N	N	14	N	N
17	20250123	090239	57	100.00	KOSPI	금속	N	N	N	N	N	1531	0	3	0.00	3172232	2072	1.48	1531	1531	1531	1990	1072	1531	1531.00	1.34	-1922	1605	1568	1546	1509	1487	1557	1498	212	459	500	1040	1	1	42359986	649	-2.00	0.79	12	0.00	-766.00	1938.00	2650	20240321	-42.23	1247	20240116	22.77	1655	-7.49	20250110	1500	2.07	20250103	2650	-42.23	20240321	1260	21.51	20240503	0.45	N	009190	500	211 억	569125	N	N	14	N	N
18	20250122	160239	57	100.00	KOSPI	금속	N	N	N	N	N	1531	-32	5	-2.05	215413957	139907	175.57	1560	1583	1524	2030	1095	1563	1539.69	1.44	-36807	1632	1597	1580	1545	1528	1589	1537	212	467	500	1060	1	1	42359986	649	-2.00	0.79	12	0.33	-766.00	1938.00	2650	20240321	-42.23	1247	20240116	22.77	1655	-7.49	20250110	1500	2.07	20250103	2650	-42.23	20240321	1260	21.51	20240503	0.44	N	009190	500	211 억	610207	N	N	14	N	N
19	20250122	150239	57	100.00	KOSPI	금속	N	N	N	N	N	1530	-33	5	-2.11	148150768	95883	120.32	1560	1583	1528	2030	1095	1563	1545.12	1.44	-32471	1632	1597	1580	1545	1528	1589	1537	212	467	500	1060	1	1	42359986	648	-2.00	0.79	12	0.23	-766.00	1938.00	2650	20240321	-42.26	1247	20240116	22.69	1655	-7.55	20250110	1500	2.00	20250103	2650	-42.26	20240321	1260	21.43	20240503	0.44	N	009190	500	211 억	610207	N	N	7	N	N
20	20250122	140238	57	100.00	KOSPI	금속	N	N	N	N	N	1537	-26	5	-1.66	110742088	71452	89.67	1560	1583	1536	2030	1095	1563	1549.88	1.44	-27324	1632	1597	1580	1545	1528	1589	1537	212	467	500	1060	1	1	42359986	651	-2.01	0.79	12	0.17	-766.00	1938.00	2650	20240321	-42.00	1247	20240116	23.26	1655	-7.13	20250110	1500	2.47	20250103	2650	-42.00	20240321	1260	21.98	20240503	0.44	N	009190	500	211 억	610207	N	N	7	N	N
21	20250122	130239	57	100.00	KOSPI	금속	N	N	N	N	N	1538	-25	5	-1.60	88378116	56907	71.41	1560	1583	1538	2030	1095	1563	1553.03	1.44	-23282	1632	1597	1580	1545	1528	1589	1537	212	467	500	1060	1	1	42359986	651	-2.01	0.79	12	0.13	-766.00	1938.00	2650	20240321	-41.96	1247	20240116	23.34	1655	-7.07	20250110	1500	2.53	20250103	2650	-41.96	20240321	1260	22.06	20240503	0.44	N	009190	500	211 억	610207	N	N	7	N	N
22	20250122	120239	57	100.00	KOSPI	금속	N	N	N	N	N	1545	-18	5	-1.15	64553236	41452	52.02	1560	1583	1543	2030	1095	1563	1557.30	1.44	-17827	1632	1597	1580	1545	1528	1589	1537	212	467	500	1060	1	1	42359986	654	-2.02	0.80	12	0.10	-766.00	1938.00	2650	20240321	-41.70	1247	20240116	23.90	1655	-6.65	20250110	1500	3.00	20250103	2650	-41.70	20240321	1260	22.62	20240503	0.44	N	009190	500	211 억	610207	N	N	7	N	N
23	20250122	110239	57	100.00	KOSPI	금속	N	N	N	N	N	1550	-13	5	-0.83	48016588	30767	38.61	1560	1583	1545	2030	1095	1563	1560.65	1.44	-13019	1632	1597	1580	1545	1528	1589	1537	212	467	500	1060	1	1	42359986	657	-2.02	0.80	12	0.07	-766.00	1938.00	2650	20240321	-41.51	1247	20240116	24.30	1655	-6.34	20250110	1500	3.33	20250103	2650	-41.51	20240321	1260	23.02	20240503	0.44	N	009190	500	211 억	610207	N	N	7	N	N
24	20250122	100239	57	100.00	KOSPI	금속	N	N	N	N	N	1567	4	2	0.26	36039323	23074	28.96	1560	1583	1545	2030	1095	1563	1561.90	1.44	-11131	1632	1597	1580	1545	1528	1589	1537	212	467	500	1060	1	1	42359986	664	-2.05	0.81	12	0.05	-766.00	1938.00	2650	20240321	-40.87	1247	20240116	25.66	1655	-5.32	20250110	1500	4.47	20250103	2650	-40.87	20240321	1260	24.37	20240503	0.44	N	009190	500	211 억	610207	N	N	7	N	N
25	20250122	090240	57	100.00	KOSPI	금속	N	N	N	N	N	1583	20	2	1.28	1852905	1186	1.49	1560	1583	1560	2030	1095	1563	1562.31	1.44	-998	1632	1597	1580	1545	1528	1589	1537	212	467	500	1060	1	1	42359986	671	-2.07	0.82	12	0.00	-766.00	1938.00	2650	20240321	-40.26	1247	20240116	26.94	1655	-4.35	20250110	1500	5.53	20250103	2650	-40.26	20240321	1260	25.63	20240503	0.44	N	009190	500	211 억	610207	N	N	7	N	N
26	20250121	160238	57	100.00	KOSPI	금속	N	N	N	N	N	1563	-32	5	-2.01	125494145	79687	136.01	1615	1615	1563	2070	1117	1595	1574.84	1.47	-12078	1622	1608	1585	1571	1548	1615	1578	212	475	500	1080	1	1	42359986	662	-2.04	0.81	12	0.19	-766.00	1938.00	2650	20240321	-41.02	1247	20240116	25.34	1655	-5.56	20250110	1500	4.20	20250103	2650	-41.02	20240321	1260	24.05	20240503	0.46	N	009190	500	211 억	620968	N	N	7	N	N
27	20250121	150239	57	100.00	KOSPI	금속	N	N	N	N	N	1570	-25	5	-1.57	108869907	69071	117.89	1615	1615	1563	2070	1117	1595	1576.20	1.47	-7596	1622	1608	1585	1571	1548	1615	1578	212	475	500	1080	1	1	42359986	665	-2.05	0.81	12	0.16	-766.00	1938.00	2650	20240321	-40.75	1247	20240116	25.90	1655	-5.14	20250110	1500	4.67	20250103	2650	-40.75	20240321	1260	24.60	20240503	0.46	N	009190	500	211 억	620968	N	N	18	N	N
28	20250121	140239	57	100.00	KOSPI	금속	N	N	N	N	N	1571	-24	5	-1.50	88444560	56040	95.65	1615	1615	1571	2070	1117	1595	1578.24	1.47	-5348	1622	1608	1585	1571	1548	1615	1578	212	475	500	1080	1	1	42359986	665	-2.05	0.81	12	0.13	-766.00	1938.00	2650	20240321	-40.72	1247	20240116	25.98	1655	-5.08	20250110	1500	4.73	20250103	2650	-40.72	20240321	1260	24.68	20240503	0.46	N	009190	500	211 억	620968	N	N	18	N	N
29	20250121	130238	57	100.00	KOSPI	금속	N	N	N	N	N	1588	-7	5	-0.44	43767265	27629	47.16	1615	1615	1578	2070	1117	1595	1584.11	1.47	-1060	1622	1608	1585	1571	1548	1615	1578	212	475	500	1080	1	1	42359986	673	-2.07	0.82	12	0.07	-766.00	1938.00	2650	20240321	-40.08	1247	20240116	27.35	1655	-4.05	20250110	1500	5.87	20250103	2650	-40.08	20240321	1260	26.03	20240503	0.46	N	009190	500	211 억	620968	N	N	18	N	N
30	20250121	120235	57	100.00	KOSPI	금속	N	N	N	N	N	1578	-17	5	-1.07	37218779	23495	40.10	1615	1615	1578	2070	1117	1595	1584.11	1.47	-209	1622	1608	1585	1571	1548	1615	1578	212	475	500	1080	1	1	42359986	668	-2.06	0.81	12	0.06	-766.00	1938.00	2650	20240321	-40.45	1247	20240116	26.54	1655	-4.65	20250110	1500	5.20	20250103	2650	-40.45	20240321	1260	25.24	20240503	0.46	N	009190	500	211 억	620968	N	N	18	N	N
31	20250121	110230	57	100.00	KOSPI	금속	N	N	N	N	N	1588	-7	5	-0.44	17310865	10906	18.61	1615	1615	1580	2070	1117	1595	1587.28	1.47	-1367	1622	1608	1585	1571	1548	1615	1578	212	475	500	1080	1	1	42359986	673	-2.07	0.82	12	0.03	-766.00	1938.00	2650	20240321	-40.08	1247	20240116	27.35	1655	-4.05	20250110	1500	5.87	20250103	2650	-40.08	20240321	1260	26.03	20240503	0.46	N	009190	500	211 억	620968	N	N	18	N	N
32	20250121	100228	57	100.00	KOSPI	금속	N	N	N	N	N	1581	-14	5	-0.88	15635473	9847	16.81	1615	1615	1581	2070	1117	1595	1587.84	1.47	-1540	1622	1608	1585	1571	1548	1615	1578	212	475	500	1080	1	1	42359986	670	-2.06	0.82	12	0.02	-766.00	1938.00	2650	20240321	-40.34	1247	20240116	26.78	1655	-4.47	20250110	1500	5.40	20250103	2650	-40.34	20240321	1260	25.48	20240503	0.46	N	009190	500	211 억	620968	N	N	18	N	N
33	20250121	090239	57	100.00	KOSPI	금속	N	N	N	N	N	1594	-1	5	-0.06	707949	443	0.76	1615	1615	1594	2070	1117	1595	1598.08	1.47	-275	1622	1608	1585	1571	1548	1615	1578	212	475	500	1080	1	1	42359986	675	-2.08	0.82	12	0.00	-766.00	1938.00	2650	20240321	-39.85	1247	20240116	27.83	1655	-3.69	20250110	1500	6.27	20250103	2650	-39.85	20240321	1260	26.51	20240503	0.46	N	009190	500	211 억	620968	N	N	18	N	N
34	20250120	160237	57	100.00	KOSPI	금속	N	N	N	N	N	1595	-1	5	-0.06	92605966	58528	45.22	1587	1599	1562	2070	1118	1596	1581.90	1.47	-4634	1631	1613	1587	1569	1543	1622	1578	212	474	500	1080	1	1	42359986	676	-2.08	0.82	12	0.14	-766.00	1938.00	2650	20240321	-39.81	1247	20240116	27.91	1655	-3.63	20250110	1500	6.33	20250103	2650	-39.81	20240321	1260	26.59	20240503	0.43	N	009190	500	211 억	624388	N	N	18	N	N
35	20250120	150239	57	100.00	KOSPI	금속	N	N	N	N	N	1584	-12	5	-0.75	64682499	40956	31.64	1587	1587	1562	2070	1118	1596	1579.32	1.47	-1620	1631	1613	1587	1569	1543	1622	1578	212	474	500	1080	1	1	42359986	671	-2.07	0.82	12	0.10	-766.00	1938.00	2650	20240321	-40.23	1247	20240116	27.02	1655	-4.29	20250110	1500	5.60	20250103	2650	-40.23	20240321	1260	25.71	20240503	0.43	N	009190	500	211 억	624388	N	N	7	N	N
36	20250120	140238	57	100.00	KOSPI	금속	N	N	N	N	N	1574	-22	5	-1.38	56576093	35816	27.67	1587	1587	1562	2070	1118	1596	1579.63	1.47	-544	1631	1613	1587	1569	1543	1622	1578	212	474	500	1080	1	1	42359986	667	-2.05	0.81	12	0.08	-766.00	1938.00	2650	20240321	-40.60	1247	20240116	26.22	1655	-4.89	20250110	1500	4.93	20250103	2650	-40.60	20240321	1260	24.92	20240503	0.43	N	009190	500	211 억	624388	N	N	7	N	N
37	20250120	130237	57	100.00	KOSPI	금속	N	N	N	N	N	1581	-15	5	-0.94	42140937	26648	20.59	1587	1587	1562	2070	1118	1596	1581.39	1.47	52	1631	1613	1587	1569	1543	1622	1578	212	474	500	1080	1	1	42359986	670	-2.06	0.82	12	0.06	-766.00	1938.00	2650	20240321	-40.34	1247	20240116	26.78	1655	-4.47	20250110	1500	5.40	20250103	2650	-40.34	20240321	1260	25.48	20240503	0.43	N	009190	500	211 억	624388	N	N	7	N	N
38	20250120	120238	57	100.00	KOSPI	금속	N	N	N	N	N	1577	-19	5	-1.19	39215080	24792	19.15	1587	1587	1562	2070	1118	1596	1581.76	1.47	-60	1631	1613	1587	1569	1543	1622	1578	212	474	500	1080	1	1	42359986	668	-2.06	0.81	12	0.06	-766.00	1938.00	2650	20240321	-40.49	1247	20240116	26.46	1655	-4.71	20250110	1500	5.13	20250103	2650	-40.49	20240321	1260	25.16	20240503	0.43	N	009190	500	211 억	624388	N	N	7	N	N
39	20250120	110238	57	100.00	KOSPI	금속	N	N	N	N	N	1578	-18	5	-1.13	20396194	12910	9.97	1587	1587	1562	2070	1118	1596	1579.88	1.47	-1049	1631	1613	1587	1569	1543	1622	1578	212	474	500	1080	1	1	42359986	668	-2.06	0.81	12	0.03	-766.00	1938.00	2650	20240321	-40.45	1247	20240116	26.54	1655	-4.65	20250110	1500	5.20	20250103	2650	-40.45	20240321	1260	25.24	20240503	0.43	N	009190	500	211 억	624388	N	N	7	N	N
40	20250120	100238	57	100.00	KOSPI	금속	N	N	N	N	N	1584	-12	5	-0.75	12696010	8042	6.21	1587	1587	1562	2070	1118	1596	1578.71	1.47	-412	1631	1613	1587	1569	1543	1622	1578	212	474	500	1080	1	1	42359986	671	-2.07	0.82	12	0.02	-766.00	1938.00	2650	20240321	-40.23	1247	20240116	27.02	1655	-4.29	20250110	1500	5.60	20250103	2650	-40.23	20240321	1260	25.71	20240503	0.43	N	009190	500	211 억	624388	N	N	7	N	N
41	20250120	090238	57	100.00	KOSPI	금속	N	N	N	N	N	1584	-12	5	-0.75	220563	139	0.11	1587	1587	1584	2070	1118	1596	1586.78	1.47	-29	1631	1613	1587	1569	1543	1622	1578	212	474	500	1080	1	1	42359986	671	-2.07	0.82	12	0.00	-766.00	1938.00	2650	20240321	-40.23	1247	20240116	27.02	1655	-4.29	20250110	1500	5.60	20250103	2650	-40.23	20240321	1260	25.71	20240503	0.43	N	009190	500	211 억	624388	N	N	7	N	N
42	20250117	160237	57	100.00	KOSPI	금속	N	N	N	N	N	1596	-1	5	-0.06	195824949	123805	72.98	1561	1605	1561	2075	1118	1597	1581.72	1.50	-2243	1622	1609	1593	1580	1564	1616	1587	212	478	500	1080	1	1	42359986	676	-2.08	0.82	12	0.29	-766.00	1938.00	2650	20240321	-39.77	1247	20240116	27.99	1655	-3.56	20250110	1500	6.40	20250103	2650	-39.77	20240321	1255	27.17	20240117	0.43	N	009190	500	211 억	633414	N	N	7	N	N
43	20250117	150237	57	100.00	KOSPI	금속	N	N	N	N	N	1598	1	2	0.06	194682719	123089	72.56	1561	1605	1561	2075	1118	1597	1581.64	1.50	-2205	1622	1609	1593	1580	1564	1616	1587	212	478	500	1080	1	1	42359986	677	-2.09	0.82	12	0.29	-766.00	1938.00	2650	20240321	-39.70	1247	20240116	28.15	1655	-3.44	20250110	1500	6.53	20250103	2650	-39.70	20240321	1255	27.33	20240117	0.43	N	009190	500	211 억	633414	N	N	16	N	N
44	20250117	140238	57	100.00	KOSPI	금속	N	N	N	N	N	1597	0	3	0.00	164928628	104345	61.51	1561	1605	1561	2075	1118	1597	1580.61	1.50	-133	1622	1609	1593	1580	1564	1616	1587	212	478	500	1080	1	1	42359986	676	-2.08	0.82	12	0.25	-766.00	1938.00	2650	20240321	-39.74	1247	20240116	28.07	1655	-3.50	20250110	1500	6.47	20250103	2650	-39.74	20240321	1255	27.25	20240117	0.43	N	009190	500	211 억	633414	N	N	16	N	N
45	20250117	130237	57	100.00	KOSPI	금속	N	N	N	N	N	1568	-29	5	-1.82	118027114	74741	44.06	1561	1605	1561	2075	1118	1597	1579.15	1.50	3117	1622	1609	1593	1580	1564	1616	1587	212	478	500	1080	1	1	42359986	664	-2.05	0.81	12	0.18	-766.00	1938.00	2650	20240321	-40.83	1247	20240116	25.74	1655	-5.26	20250110	1500	4.53	20250103	2650	-40.83	20240321	1255	24.94	20240117	0.43	N	009190	500	211 억	633414	N	N	16	N	N
46	20250117	120238	57	100.00	KOSPI	금속	N	N	N	N	N	1575	-22	5	-1.38	92119655	58257	34.34	1561	1605	1561	2075	1118	1597	1581.26	1.50	8139	1622	1609	1593	1580	1564	1616	1587	212	478	500	1080	1	1	42359986	667	-2.06	0.81	12	0.14	-766.00	1938.00	2650	20240321	-40.57	1247	20240116	26.30	1655	-4.83	20250110	1500	5.00	20250103	2650	-40.57	20240321	1255	25.50	20240117	0.43	N	009190	500	211 억	633414	N	N	16	N	N
47	20250117	110238	57	100.00	KOSPI	금속	N	N	N	N	N	1582	-15	5	-0.94	89149264	56372	33.23	1561	1605	1561	2075	1118	1597	1581.45	1.50	8237	1622	1609	1593	1580	1564	1616	1587	212	478	500	1080	1	1	42359986	670	-2.07	0.82	12	0.13	-766.00	1938.00	2650	20240321	-40.30	1247	20240116	26.86	1655	-4.41	20250110	1500	5.47	20250103	2650	-40.30	20240321	1255	26.06	20240117	0.43	N	009190	500	211 억	633414	N	N	16	N	N
48	20250117	100238	57	100.00	KOSPI	금속	N	N	N	N	N	1590	-7	5	-0.44	20664844	13049	7.69	1561	1605	1561	2075	1118	1597	1583.63	1.50	3613	1622	1609	1593	1580	1564	1616	1587	212	478	500	1080	1	1	42359986	674	-2.08	0.82	12	0.03	-766.00	1938.00	2650	20240321	-40.00	1247	20240116	27.51	1655	-3.93	20250110	1500	6.00	20250103	2650	-40.00	20240321	1255	26.69	20240117	0.43	N	009190	500	211 억	633414	N	N	16	N	N
49	20250117	090238	57	100.00	KOSPI	금속	N	N	N	N	N	1576	-21	5	-1.31	6546061	4181	2.46	1561	1605	1561	2075	1118	1597	1565.67	1.50	0	1622	1609	1593	1580	1564	1616	1587	212	478	500	1080	1	1	42359986	668	-2.06	0.81	12	0.01	-766.00	1938.00	2650	20240321	-40.53	1247	20240116	26.38	1655	-4.77	20250110	1500	5.07	20250103	2650	-40.53	20240321	1255	25.58	20240117	0.43	N	009190	500	211 억	633414	N	N	16	N	N
50	20250116	160237	57	100.00	KOSPI	금속	N	N	N	N	N	1597	7	2	0.44	269678628	169374	408.11	1590	1606	1577	2065	1113	1590	1592.21	1.38	43154	1622	1605	1584	1567	1546	1614	1576	212	475	500	1080	1	1	42359986	676	-2.08	0.82	12	0.40	-766.00	1938.00	2650	20240321	-39.74	1247	20240116	28.07	1655	-3.50	20250110	1500	6.47	20250103	2650	-39.74	20240321	1247	28.07	20240116	0.44	N	009190	500	211 억	585103	N	N	16	N	N
51	20250116	150226	57	100.00	KOSPI	금속	N	N	N	N	N	1593	3	2	0.19	247143564	155197	373.95	1590	1606	1577	2065	1113	1590	1592.45	1.38	40853	1622	1605	1584	1567	1546	1614	1576	212	475	500	1080	1	1	42359986	675	-2.08	0.82	12	0.37	-766.00	1938.00	2650	20240321	-39.89	1247	20240116	27.75	1655	-3.75	20250110	1500	6.20	20250103	2650	-39.89	20240321	1247	27.75	20240116	0.44	N	009190	500	211 억	585103	N	N	2	N	N
52	20250116	140238	57	100.00	KOSPI	금속	N	N	N	N	N	1597	7	2	0.44	208821166	131089	315.86	1590	1606	1577	2065	1113	1590	1592.97	1.38	34157	1622	1605	1584	1567	1546	1614	1576	212	475	500	1080	1	1	42359986	676	-2.08	0.82	12	0.31	-766.00	1938.00	2650	20240321	-39.74	1247	20240116	28.07	1655	-3.50	20250110	1500	6.47	20250103	2650	-39.74	20240321	1247	28.07	20240116	0.44	N	009190	500	211 억	585103	N	N	2	N	N
53	20250116	130238	57	100.00	KOSPI	금속	N	N	N	N	N	1590	0	3	0.00	175201210	109979	265.00	1590	1606	1577	2065	1113	1590	1593.04	1.38	25429	1622	1605	1584	1567	1546	1614	1576	212	475	500	1080	1	1	42359986	674	-2.08	0.82	12	0.26	-766.00	1938.00	2650	20240321	-40.00	1247	20240116	27.51	1655	-3.93	20250110	1500	6.00	20250103	2650	-40.00	20240321	1247	27.51	20240116	0.44	N	009190	500	211 억	585103	N	N	2	N	N
54	20250116	120238	57	100.00	KOSPI	금속	N	N	N	N	N	1587	-3	5	-0.19	144450551	90623	218.36	1590	1606	1577	2065	1113	1590	1593.97	1.38	26527	1622	1605	1584	1567	1546	1614	1576	212	475	500	1080	1	1	42359986	672	-2.07	0.82	12	0.21	-766.00	1938.00	2650	20240321	-40.11	1247	20240116	27.27	1655	-4.11	20250110	1500	5.80	20250103	2650	-40.11	20240321	1247	27.27	20240116	0.44	N	009190	500	211 억	585103	N	N	2	N	N
55	20250116	110237	57	100.00	KOSPI	금속	N	N	N	N	N	1594	4	2	0.25	114678492	71944	173.35	1590	1606	1577	2065	1113	1590	1594.00	1.38	25394	1622	1605	1584	1567	1546	1614	1576	212	475	500	1080	1	1	42359986	675	-2.08	0.82	12	0.17	-766.00	1938.00	2650	20240321	-39.85	1247	20240116	27.83	1655	-3.69	20250110	1500	6.27	20250103	2650	-39.85	20240321	1247	27.83	20240116	0.44	N	009190	500	211 억	585103	N	N	2	N	N
56	20250116	100238	57	100.00	KOSPI	금속	N	N	N	N	N	1593	3	2	0.19	48933194	30735	74.06	1590	1603	1577	2065	1113	1590	1592.10	1.38	1171	1622	1605	1584	1567	1546	1614	1576	212	475	500	1080	1	1	42359986	675	-2.08	0.82	12	0.07	-766.00	1938.00	2650	20240321	-39.89	1247	20240116	27.75	1655	-3.75	20250110	1500	6.20	20250103	2650	-39.89	20240321	1247	27.75	20240116	0.44	N	009190	500	211 억	585103	N	N	2	N	N
57	20250116	090237	57	100.00	KOSPI	금속	N	N	N	N	N	1603	13	2	0.82	3654136	2299	5.54	1590	1603	1577	2065	1113	1590	1589.45	1.38	-1673	1622	1605	1584	1567	1546	1614	1576	212	475	500	1080	1	1	42359986	679	-2.09	0.83	12	0.01	-766.00	1938.00	2650	20240321	-39.51	1247	20240116	28.55	1655	-3.14	20250110	1500	6.87	20250103	2650	-39.51	20240321	1247	28.55	20240116	0.44	N	009190	500	211 억	585103	N	N	2	N	N
58	20250115	160237	57	100.00	KOSPI	금속	N	N	N	N	N	1590	-11	5	-0.69	64757261	41082	22.27	1577	1601	1563	2080	1121	1601	1574.98	1.42	-16960	1663	1631	1578	1546	1493	1648	1563	212	479	500	1080	1	1	42359986	674	-2.08	0.82	12	0.10	-766.00	1938.00	2650	20240321	-40.00	1227	20240108	29.58	1655	-3.93	20250110	1500	6.00	20250103	2650	-40.00	20240321	1247	27.51	20240116	0.43	N	009190	500	211 억	602063	N	N	2	N	N
59	20250115	150238	57	100.00	KOSPI	금속	N	N	N	N	N	1573	-28	5	-1.75	40448441	25702	13.93	1577	1601	1563	2080	1121	1601	1573.75	1.42	-11380	1663	1631	1578	1546	1493	1648	1563	212	479	500	1080	1	1	42359986	666	-2.05	0.81	12	0.06	-766.00	1938.00	2650	20240321	-40.64	1227	20240108	28.20	1655	-4.95	20250110	1500	4.87	20250103	2650	-40.64	20240321	1247	26.14	20240116	0.43	N	009190	500	211 억	602063	N	N	5	N	N
60	20250115	140238	57	100.00	KOSPI	금속	N	N	N	N	N	1567	-34	5	-2.12	37162461	23604	12.79	1577	1601	1563	2080	1121	1601	1574.41	1.42	-9510	1663	1631	1578	1546	1493	1648	1563	212	479	500	1080	1	1	42359986	664	-2.05	0.81	12	0.06	-766.00	1938.00	2650	20240321	-40.87	1227	20240108	27.71	1655	-5.32	20250110	1500	4.47	20250103	2650	-40.87	20240321	1247	25.66	20240116	0.43	N	009190	500	211 억	602063	N	N	5	N	N
61	20250115	130237	57	100.00	KOSPI	금속	N	N	N	N	N	1574	-27	5	-1.69	33990188	21583	11.70	1577	1601	1563	2080	1121	1601	1574.86	1.42	-7765	1663	1631	1578	1546	1493	1648	1563	212	479	500	1080	1	1	42359986	667	-2.05	0.81	12	0.05	-766.00	1938.00	2650	20240321	-40.60	1227	20240108	28.28	1655	-4.89	20250110	1500	4.93	20250103	2650	-40.60	20240321	1247	26.22	20240116	0.43	N	009190	500	211 억	602063	N	N	5	N	N
62	20250115	120237	57	100.00	KOSPI	금속	N	N	N	N	N	1567	-34	5	-2.12	28625886	18157	9.84	1577	1601	1566	2080	1121	1601	1576.58	1.42	-7146	1663	1631	1578	1546	1493	1648	1563	212	479	500	1080	1	1	42359986	664	-2.05	0.81	12	0.04	-766.00	1938.00	2650	20240321	-40.87	1227	20240108	27.71	1655	-5.32	20250110	1500	4.47	20250103	2650	-40.87	20240321	1247	25.66	20240116	0.43	N	009190	500	211 억	602063	N	N	5	N	N
63	20250115	110237	57	100.00	KOSPI	금속	N	N	N	N	N	1575	-26	5	-1.62	16404838	10384	5.63	1577	1601	1570	2080	1121	1601	1579.82	1.42	-5026	1663	1631	1578	1546	1493	1648	1563	212	479	500	1080	1	1	42359986	667	-2.06	0.81	12	0.02	-766.00	1938.00	2650	20240321	-40.57	1227	20240108	28.36	1655	-4.83	20250110	1500	5.00	20250103	2650	-40.57	20240321	1247	26.30	20240116	0.43	N	009190	500	211 억	602063	N	N	5	N	N
64	20250115	100237	57	100.00	KOSPI	금속	N	N	N	N	N	1584	-17	5	-1.06	11113664	7030	3.81	1577	1601	1570	2080	1121	1601	1580.89	1.42	-3618	1663	1631	1578	1546	1493	1648	1563	212	479	500	1080	1	1	42359986	671	-2.07	0.82	12	0.02	-766.00	1938.00	2650	20240321	-40.23	1227	20240108	29.10	1655	-4.29	20250110	1500	5.60	20250103	2650	-40.23	20240321	1247	27.02	20240116	0.43	N	009190	500	211 억	602063	N	N	5	N	N
65	20250115	090237	57	100.00	KOSPI	금속	N	N	N	N	N	1601	0	3	0.00	803769	505	0.27	1577	1601	1577	2080	1121	1601	1591.62	1.42	-3	1663	1631	1578	1546	1493	1648	1563	212	479	500	1080	1	1	42359986	678	-2.09	0.83	12	0.00	-766.00	1938.00	2650	20240321	-39.58	1227	20240108	30.48	1655	-3.26	20250110	1500	6.73	20250103	2650	-39.58	20240321	1247	28.39	20240116	0.43	N	009190	500	211 억	602063	N	N	5	N	N
66	20250114	160235	57	100.00	KOSPI	금속	N	N	N	N	N	1601	63	2	4.10	287107714	183315	82.25	1538	1610	1525	1999	1077	1538	1566.20	1.46	-18396	1640	1588	1562	1510	1484	1576	1498	212	461	500	1040	1	1	42359986	678	-2.09	0.83	12	0.43	-766.00	1938.00	2650	20240321	-39.58	1203	20240105	33.08	1655	-3.26	20250110	1500	6.73	20250103	2650	-39.58	20240321	1247	28.39	20240116	0.31	N	009190	500	211 억	616807	N	N	5	N	N
67	20250114	150236	57	100.00	KOSPI	금속	N	N	N	N	N	1580	42	2	2.73	235992239	151314	67.89	1538	1610	1525	1999	1077	1538	1559.62	1.46	-11758	1640	1588	1562	1510	1484	1576	1498	212	461	500	1040	1	1	42359986	669	-2.06	0.82	12	0.36	-766.00	1938.00	2650	20240321	-40.38	1203	20240105	31.34	1655	-4.53	20250110	1500	5.33	20250103	2650	-40.38	20240321	1247	26.70	20240116	0.31	N	009190	500	211 억	616807	N	N	27	N	N
68	20250114	140236	57	100.00	KOSPI	금속	N	N	N	N	N	1542	4	2	0.26	88898346	57904	25.98	1538	1554	1525	1999	1077	1538	1535.27	1.46	-16340	1640	1588	1562	1510	1484	1576	1498	212	461	500	1040	1	1	42359986	653	-2.01	0.80	12	0.14	-766.00	1938.00	2650	20240321	-41.81	1203	20240105	28.18	1655	-6.83	20250110	1500	2.80	20250103	2650	-41.81	20240321	1247	23.66	20240116	0.31	N	009190	500	211 억	616807	N	N	27	N	N
69	20250114	130236	57	100.00	KOSPI	금속	N	N	N	N	N	1544	6	2	0.39	73948534	48211	21.63	1538	1554	1525	1999	1077	1538	1533.85	1.46	-20701	1640	1588	1562	1510	1484	1576	1498	212	461	500	1040	1	1	42359986	654	-2.02	0.80	12	0.11	-766.00	1938.00	2650	20240321	-41.74	1203	20240105	28.35	1655	-6.71	20250110	1500	2.93	20250103	2650	-41.74	20240321	1247	23.82	20240116	0.31	N	009190	500	211 억	616807	N	N	27	N	N
70	20250114	120235	57	100.00	KOSPI	금속	N	N	N	N	N	1542	4	2	0.26	50458378	32965	14.79	1538	1554	1525	1999	1077	1538	1530.67	1.46	-18816	1640	1588	1562	1510	1484	1576	1498	212	461	500	1040	1	1	42359986	653	-2.01	0.80	12	0.08	-766.00	1938.00	2650	20240321	-41.81	1203	20240105	28.18	1655	-6.83	20250110	1500	2.80	20250103	2650	-41.81	20240321	1247	23.66	20240116	0.31	N	009190	500	211 억	616807	N	N	27	N	N
71	20250114	110237	57	100.00	KOSPI	금속	N	N	N	N	N	1528	-10	5	-0.65	44439939	29044	13.03	1538	1554	1525	1999	1077	1538	1530.09	1.46	-17987	1640	1588	1562	1510	1484	1576	1498	212	461	500	1040	1	1	42359986	647	-1.99	0.79	12	0.07	-766.00	1938.00	2650	20240321	-42.34	1203	20240105	27.02	1655	-7.67	20250110	1500	1.87	20250103	2650	-42.34	20240321	1247	22.53	20240116	0.31	N	009190	500	211 억	616807	N	N	27	N	N
72	20250114	100235	57	100.00	KOSPI	금속	N	N	N	N	N	1528	-10	5	-0.65	28139931	18368	8.24	1538	1554	1527	1999	1077	1538	1532.01	1.46	-9417	1640	1588	1562	1510	1484	1576	1498	212	461	500	1040	1	1	42359986	647	-1.99	0.79	12	0.04	-766.00	1938.00	2650	20240321	-42.34	1203	20240105	27.02	1655	-7.67	20250110	1500	1.87	20250103	2650	-42.34	20240321	1247	22.53	20240116	0.31	N	009190	500	211 억	616807	N	N	27	N	N
73	20250114	090235	57	100.00	KOSPI	금속	N	N	N	N	N	1554	16	2	1.04	6622368	4307	1.93	1538	1554	1531	1999	1077	1538	1537.58	1.46	-139	1640	1588	1562	1510	1484	1576	1498	212	461	500	1040	1	1	42359986	658	-2.03	0.80	12	0.01	-766.00	1938.00	2650	20240321	-41.36	1203	20240105	29.18	1655	-6.10	20250110	1500	3.60	20250103	2650	-41.36	20240321	1247	24.62	20240116	0.31	N	009190	500	211 억	616807	N	N	27	N	N
74	20250113	160234	57	100.00	KOSPI	금속	N	N	N	N	N	1538	-80	5	-4.94	345436143	222529	34.64	1602	1614	1536	2100	1133	1618	1552.33	1.71	-89195	1734	1676	1597	1539	1460	1705	1568	212	482	500	1100	1	1	42359986	651	-2.01	0.79	12	0.53	-766.00	1938.00	2650	20240321	-41.96	1203	20240105	27.85	1655	-7.07	20250110	1500	2.53	20250103	2650	-41.96	20240321	1247	23.34	20240116	0.31	N	009190	500	211 억	724255	N	N	27	N	N
75	20250113	150235	57	100.00	KOSPI	금속	N	N	N	N	N	1539	-79	5	-4.88	300619088	193379	30.10	1602	1614	1538	2100	1133	1618	1554.56	1.71	-72511	1734	1676	1597	1539	1460	1705	1568	212	482	500	1100	1	1	42359986	652	-2.01	0.79	12	0.46	-766.00	1938.00	2650	20240321	-41.92	1203	20240105	27.93	1655	-7.01	20250110	1500	2.60	20250103	2650	-41.92	20240321	1247	23.42	20240116	0.31	N	009190	500	211 억	724255	N	N	30	N	N
76	20250113	140232	57	100.00	KOSPI	금속	N	N	N	N	N	1540	-78	5	-4.82	266879827	171464	26.69	1602	1614	1540	2100	1133	1618	1556.48	1.71	-67756	1734	1676	1597	1539	1460	1705	1568	212	482	500	1100	1	1	42359986	652	-2.01	0.79	12	0.40	-766.00	1938.00	2650	20240321	-41.89	1203	20240105	28.01	1655	-6.95	20250110	1500	2.67	20250103	2650	-41.89	20240321	1247	23.50	20240116	0.31	N	009190	500	211 억	724255	N	N	30	N	N
77	20250113	130231	57	100.00	KOSPI	금속	N	N	N	N	N	1549	-69	5	-4.26	231601339	148572	23.13	1602	1614	1540	2100	1133	1618	1558.85	1.71	-50231	1734	1676	1597	1539	1460	1705	1568	212	482	500	1100	1	1	42359986	656	-2.02	0.80	12	0.35	-766.00	1938.00	2650	20240321	-41.55	1203	20240105	28.76	1655	-6.40	20250110	1500	3.27	20250103	2650	-41.55	20240321	1247	24.22	20240116	0.31	N	009190	500	211 억	724255	N	N	30	N	N
78	20250113	120232	57	100.00	KOSPI	금속	N	N	N	N	N	1555	-63	5	-3.89	217470040	139434	21.71	1602	1614	1540	2100	1133	1618	1559.66	1.71	-46074	1734	1676	1597	1539	1460	1705	1568	212	482	500	1100	1	1	42359986	659	-2.03	0.80	12	0.33	-766.00	1938.00	2650	20240321	-41.32	1203	20240105	29.26	1655	-6.04	20250110	1500	3.67	20250103	2650	-41.32	20240321	1247	24.70	20240116	0.31	N	009190	500	211 억	724255	N	N	30	N	N
79	20250113	110232	57	100.00	KOSPI	금속	N	N	N	N	N	1543	-75	5	-4.64	195020236	124904	19.44	1602	1614	1540	2100	1133	1618	1561.36	1.71	-36756	1734	1676	1597	1539	1460	1705	1568	212	482	500	1100	1	1	42359986	654	-2.01	0.80	12	0.29	-766.00	1938.00	2650	20240321	-41.77	1203	20240105	28.26	1655	-6.77	20250110	1500	2.87	20250103	2650	-41.77	20240321	1247	23.74	20240116	0.31	N	009190	500	211 억	724255	N	N	30	N	N
80	20250113	100232	57	100.00	KOSPI	금속	N	N	N	N	N	1560	-58	5	-3.58	118694253	75638	11.77	1602	1614	1550	2100	1133	1618	1569.24	1.71	-19314	1734	1676	1597	1539	1460	1705	1568	212	482	500	1100	1	1	42359986	661	-2.04	0.80	12	0.18	-766.00	1938.00	2650	20240321	-41.13	1203	20240105	29.68	1655	-5.74	20250110	1500	4.00	20250103	2650	-41.13	20240321	1247	25.10	20240116	0.31	N	009190	500	211 억	724255	N	N	30	N	N
81	20250113	090233	57	100.00	KOSPI	금속	N	N	N	N	N	1590	-28	5	-1.73	19426474	12212	1.90	1602	1614	1580	2100	1133	1618	1590.77	1.71	5388	1734	1676	1597	1539	1460	1705	1568	212	482	500	1100	1	1	42359986	674	-2.08	0.82	12	0.03	-766.00	1938.00	2650	20240321	-40.00	1203	20240105	32.17	1655	-3.93	20250110	1500	6.00	20250103	2650	-40.00	20240321	1247	27.51	20240116	0.31	N	009190	500	211 억	724255	N	N	30	N	N
82	20250110	160231	57	100.00	KOSPI	금속	N	N	N	N	N	1618	94	2	6.17	1018545328	637678	859.43	1532	1655	1518	1981	1067	1524	1597.27	1.15	228837	1540	1531	1524	1515	1508	1528	1512	212	457	500	1030	1	1	42359986	685	-2.11	0.83	12	1.51	-766.00	1938.00	2650	20240321	-38.94	1168	20240103	38.53	1655	-2.24	20250110	1500	7.87	20250103	2650	-38.94	20240321	1247	29.75	20240116	0.31	N	009190	500	211 억	487742	N	N	30	N	N
83	20250110	150231	57	100.00	KOSPI	금속	N	N	N	N	N	1634	110	2	7.22	857922671	538829	726.20	1532	1655	1518	1981	1067	1524	1592.20	1.15	203764	1540	1531	1524	1515	1508	1528	1512	212	457	500	1030	1	1	42359986	692	-2.13	0.84	12	1.27	-766.00	1938.00	2650	20240321	-38.34	1168	20240103	39.90	1655	-1.27	20250110	1500	8.93	20250103	2650	-38.34	20240321	1247	31.03	20240116	0.31	N	009190	500	211 억	487742	N	N	1	N	N
84	20250110	140231	57	100.00	KOSPI	금속	N	N	N	N	N	1615	91	2	5.97	507802841	324571	437.44	1532	1620	1518	1981	1067	1524	1564.54	1.15	118600	1540	1531	1524	1515	1508	1528	1512	212	457	500	1030	1	1	42359986	684	-2.11	0.83	12	0.77	-766.00	1938.00	2650	20240321	-39.06	1168	20240103	38.27	1620	-0.31	20250110	1500	7.67	20250103	2650	-39.06	20240321	1247	29.51	20240116	0.31	N	009190	500	211 억	487742	N	N	1	N	N
85	20250110	130231	57	100.00	KOSPI	금속	N	N	N	N	N	1570	46	2	3.02	283549357	183493	247.30	1532	1571	1518	1981	1067	1524	1545.29	1.15	49727	1540	1531	1524	1515	1508	1528	1512	212	457	500	1030	1	1	42359986	665	-2.05	0.81	12	0.43	-766.00	1938.00	2650	20240321	-40.75	1168	20240103	34.42	1571	-0.06	20250110	1500	4.67	20250103	2650	-40.75	20240321	1247	25.90	20240116	0.31	N	009190	500	211 억	487742	N	N	1	N	N
86	20250110	120231	57	100.00	KOSPI	금속	N	N	N	N	N	1527	3	2	0.20	74152834	48634	65.55	1532	1542	1518	1981	1067	1524	1524.71	1.15	-505	1540	1531	1524	1515	1508	1528	1512	212	457	500	1030	1	1	42359986	647	-1.99	0.79	12	0.11	-766.00	1938.00	2650	20240321	-42.38	1168	20240103	30.74	1562	-2.24	20250102	1500	1.80	20250103	2650	-42.38	20240321	1247	22.45	20240116	0.31	N	009190	500	211 억	487742	N	N	1	N	N
87	20250110	110230	57	100.00	KOSPI	금속	N	N	N	N	N	1520	-4	5	-0.26	47784658	31353	42.26	1532	1542	1518	1981	1067	1524	1524.09	1.15	-3061	1540	1531	1524	1515	1508	1528	1512	212	457	500	1030	1	1	42359986	644	-1.98	0.78	12	0.07	-766.00	1938.00	2650	20240321	-42.64	1168	20240103	30.14	1562	-2.69	20250102	1500	1.33	20250103	2650	-42.64	20240321	1247	21.89	20240116	0.31	N	009190	500	211 억	487742	N	N	1	N	N
88	20250110	100231	57	100.00	KOSPI	금속	N	N	N	N	N	1518	-6	5	-0.39	41038217	26913	36.27	1532	1542	1518	1981	1067	1524	1524.85	1.15	-2631	1540	1531	1524	1515	1508	1528	1512	212	457	500	1030	1	1	42359986	643	-1.98	0.78	12	0.06	-766.00	1938.00	2650	20240321	-42.72	1168	20240103	29.97	1562	-2.82	20250102	1500	1.20	20250103	2650	-42.72	20240321	1247	21.73	20240116	0.31	N	009190	500	211 억	487742	N	N	1	N	N
89	20250110	090232	57	100.00	KOSPI	금속	N	N	N	N	N	1529	5	2	0.33	7831308	5119	6.90	1532	1532	1529	1981	1067	1524	1529.85	1.15	-2650	1540	1531	1524	1515	1508	1528	1512	212	457	500	1030	1	1	42359986	648	-2.00	0.79	12	0.01	-766.00	1938.00	2650	20240321	-42.30	1168	20240103	30.91	1562	-2.11	20250102	1500	1.93	20250103	2650	-42.30	20240321	1247	22.61	20240116	0.31	N	009190	500	211 억	487742	N	N	1	N	N
90	20250109	160230	57	100.00	KOSPI	금속	N	N	N	N	N	1524	-4	5	-0.26	112728936	74098	74.39	1528	1533	1517	1986	1070	1528	1521.35	1.20	-19279	1556	1542	1532	1518	1508	1537	1513	212	458	500	1030	1	1	42359986	646	-1.99	0.79	12	0.17	-766.00	1938.00	2650	20240321	-42.49	1122	20240102	35.83	1562	-2.43	20250102	1500	1.60	20250103	2650	-42.49	20240321	1247	22.21	20240116	0.32	N	009190	500	211 억	506945	N	N	1	N	N
91	20250109	150231	57	100.00	KOSPI	금속	N	N	N	N	N	1525	-3	5	-0.20	110656185	72738	73.02	1528	1533	1517	1986	1070	1528	1521.30	1.20	-19387	1556	1542	1532	1518	1508	1537	1513	212	458	500	1030	1	1	42359986	646	-1.99	0.79	12	0.17	-766.00	1938.00	2650	20240321	-42.45	1122	20240102	35.92	1562	-2.37	20250102	1500	1.67	20250103	2650	-42.45	20240321	1247	22.29	20240116	0.32	N	009190	500	211 억	506945	N	N	22	N	N
92	20250109	140230	57	100.00	KOSPI	금속	N	N	N	N	N	1520	-8	5	-0.52	89600585	58907	59.14	1528	1533	1517	1986	1070	1528	1521.05	1.20	-19818	1556	1542	1532	1518	1508	1537	1513	212	458	500	1030	1	1	42359986	644	-1.98	0.78	12	0.14	-766.00	1938.00	2650	20240321	-42.64	1122	20240102	35.47	1562	-2.69	20250102	1500	1.33	20250103	2650	-42.64	20240321	1247	21.89	20240116	0.32	N	009190	500	211 억	506945	N	N	22	N	N
93	20250109	130230	57	100.00	KOSPI	금속	N	N	N	N	N	1519	-9	5	-0.59	82642151	54330	54.54	1528	1533	1517	1986	1070	1528	1521.11	1.20	-20277	1556	1542	1532	1518	1508	1537	1513	212	458	500	1030	1	1	42359986	643	-1.98	0.78	12	0.13	-766.00	1938.00	2650	20240321	-42.68	1122	20240102	35.38	1562	-2.75	20250102	1500	1.27	20250103	2650	-42.68	20240321	1247	21.81	20240116	0.32	N	009190	500	211 억	506945	N	N	22	N	N
94	20250109	120230	57	100.00	KOSPI	금속	N	N	N	N	N	1521	-7	5	-0.46	45704673	30017	30.14	1528	1533	1520	1986	1070	1528	1522.63	1.20	-15041	1556	1542	1532	1518	1508	1537	1513	212	458	500	1030	1	1	42359986	644	-1.99	0.78	12	0.07	-766.00	1938.00	2650	20240321	-42.60	1122	20240102	35.56	1562	-2.62	20250102	1500	1.40	20250103	2650	-42.60	20240321	1247	21.97	20240116	0.32	N	009190	500	211 억	506945	N	N	22	N	N
95	20250109	110230	57	100.00	KOSPI	금속	N	N	N	N	N	1522	-6	5	-0.39	30277309	19875	19.95	1528	1533	1521	1986	1070	1528	1523.39	1.20	-5585	1556	1542	1532	1518	1508	1537	1513	212	458	500	1030	1	1	42359986	645	-1.99	0.79	12	0.05	-766.00	1938.00	2650	20240321	-42.57	1122	20240102	35.65	1562	-2.56	20250102	1500	1.47	20250103	2650	-42.57	20240321	1247	22.05	20240116	0.32	N	009190	500	211 억	506945	N	N	22	N	N
96	20250109	100229	57	100.00	KOSPI	금속	N	N	N	N	N	1523	-5	5	-0.33	20207006	13263	13.32	1528	1533	1521	1986	1070	1528	1523.56	1.20	-5764	1556	1542	1532	1518	1508	1537	1513	212	458	500	1030	1	1	42359986	645	-1.99	0.79	12	0.03	-766.00	1938.00	2650	20240321	-42.53	1122	20240102	35.74	1562	-2.50	20250102	1500	1.53	20250103	2650	-42.53	20240321	1247	22.13	20240116	0.32	N	009190	500	211 억	506945	N	N	22	N	N
97	20250109	090231	57	100.00	KOSPI	금속	N	N	N	N	N	1525	-3	5	-0.20	463001	303	0.30	1528	1533	1525	1986	1070	1528	1528.06	1.20	-39	1556	1542	1532	1518	1508	1537	1513	212	458	500	1030	1	1	42359986	646	-1.99	0.79	12	0.00	-766.00	1938.00	2650	20240321	-42.45	1122	20240102	35.92	1562	-2.37	20250102	1500	1.67	20250103	2650	-42.45	20240321	1247	22.29	20240116	0.32	N	009190	500	211 억	506945	N	N	22	N	N
98	20250108	160228	57	100.00	KOSPI	금속	N	N	N	N	N	1528	-1	5	-0.07	152496050	99607	135.93	1530	1546	1522	1987	1071	1529	1530.98	1.22	-9651	1561	1544	1534	1517	1507	1540	1513	212	458	500	1030	1	1	42359986	647	-1.99	0.79	12	0.24	-766.00	1938.00	2650	20240321	-42.34	1102	20231228	38.66	1562	-2.18	20250102	1500	1.87	20250103	2650	-42.34	20240321	1227	24.53	20240108	0.32	N	009190	500	211 억	516596	N	N	22	N	N
99	20250108	150229	57	100.00	KOSPI	금속	N	N	N	N	N	1526	-3	5	-0.20	148013021	96671	131.93	1530	1546	1522	1987	1071	1529	1531.10	1.22	-8959	1561	1544	1534	1517	1507	1540	1513	212	458	500	1030	1	1	42359986	646	-1.99	0.79	12	0.23	-766.00	1938.00	2650	20240321	-42.42	1102	20231228	38.48	1562	-2.30	20250102	1500	1.73	20250103	2650	-42.42	20240321	1227	24.37	20240108	0.32	N	009190	500	211 억	516596	N	N	12	N	N
100	20250108	140231	57	100.00	KOSPI	금속	N	N	N	N	N	1524	-5	5	-0.33	140496028	91748	125.21	1530	1546	1522	1987	1071	1529	1531.33	1.22	-9372	1561	1544	1534	1517	1507	1540	1513	212	458	500	1030	1	1	42359986	646	-1.99	0.79	12	0.22	-766.00	1938.00	2650	20240321	-42.49	1102	20231228	38.29	1562	-2.43	20250102	1500	1.60	20250103	2650	-42.49	20240321	1227	24.21	20240108	0.32	N	009190	500	211 억	516596	N	N	12	N	N
101	20250108	130232	57	100.00	KOSPI	금속	N	N	N	N	N	1525	-4	5	-0.26	118402911	77265	105.44	1530	1546	1522	1987	1071	1529	1532.43	1.22	1456	1561	1544	1534	1517	1507	1540	1513	212	458	500	1030	1	1	42359986	646	-1.99	0.79	12	0.18	-766.00	1938.00	2650	20240321	-42.45	1102	20231228	38.38	1562	-2.37	20250102	1500	1.67	20250103	2650	-42.45	20240321	1227	24.29	20240108	0.32	N	009190	500	211 억	516596	N	N	12	N	N
102	20250108	120229	57	100.00	KOSPI	금속	N	N	N	N	N	1527	-2	5	-0.13	92375291	60207	82.16	1530	1546	1522	1987	1071	1529	1534.29	1.22	14853	1561	1544	1534	1517	1507	1540	1513	212	458	500	1030	1	1	42359986	647	-1.99	0.79	12	0.14	-766.00	1938.00	2650	20240321	-42.38	1102	20231228	38.57	1562	-2.24	20250102	1500	1.80	20250103	2650	-42.38	20240321	1227	24.45	20240108	0.32	N	009190	500	211 억	516596	N	N	12	N	N
103	20250108	110229	57	100.00	KOSPI	금속	N	N	N	N	N	1535	6	2	0.39	83050540	54125	73.86	1530	1546	1522	1987	1071	1529	1534.42	1.22	15629	1561	1544	1534	1517	1507	1540	1513	212	458	500	1030	1	1	42359986	650	-2.00	0.79	12	0.13	-766.00	1938.00	2650	20240321	-42.08	1102	20231228	39.29	1562	-1.73	20250102	1500	2.33	20250103	2650	-42.08	20240321	1227	25.10	20240108	0.32	N	009190	500	211 억	516596	N	N	12	N	N
104	20250108	100229	57	100.00	KOSPI	금속	N	N	N	N	N	1540	11	2	0.72	57635114	37576	51.28	1530	1546	1522	1987	1071	1529	1533.83	1.22	13406	1561	1544	1534	1517	1507	1540	1513	212	458	500	1030	1	1	42359986	652	-2.01	0.79	12	0.09	-766.00	1938.00	2650	20240321	-41.89	1102	20231228	39.75	1562	-1.41	20250102	1500	2.67	20250103	2650	-41.89	20240321	1227	25.51	20240108	0.32	N	009190	500	211 억	516596	N	N	12	N	N
105	20250108	090232	57	100.00	KOSPI	금속	N	N	N	N	N	1525	-4	5	-0.26	2255065	1478	2.02	1530	1530	1525	1987	1071	1529	1525.75	1.22	-1473	1561	1544	1534	1517	1507	1540	1513	212	458	500	1030	1	1	42359986	646	-1.99	0.79	12	0.00	-766.00	1938.00	2650	20240321	-42.45	1102	20231228	38.38	1562	-2.37	20250102	1500	1.67	20250103	2650	-42.45	20240321	1227	24.29	20240108	0.32	N	009190	500	211 억	516596	N	N	12	N	N
106	20250107	160227	57	100.00	KOSPI	금속	N	N	N	N	N	1529	-10	5	-0.65	111412621	72776	44.58	1539	1551	1524	2000	1078	1539	1530.90	1.23	-9797	1582	1560	1535	1513	1488	1548	1501	212	461	500	1040	1	1	42359986	648	-2.00	0.79	12	0.17	-766.00	1938.00	2650	20240321	-42.30	1095	20231227	39.63	1562	-2.11	20250102	1500	1.93	20250103	2650	-42.30	20240321	1227	24.61	20240108	0.32	N	009190	500	211 억	521766	N	N	12	N	N
107	20250107	150229	57	100.00	KOSPI	금속	N	N	N	N	N	1532	-7	5	-0.45	96265540	62875	38.52	1539	1551	1524	2000	1078	1539	1531.06	1.23	-5262	1582	1560	1535	1513	1488	1548	1501	212	461	500	1040	1	1	42359986	649	-2.00	0.79	12	0.15	-766.00	1938.00	2650	20240321	-42.19	1095	20231227	39.91	1562	-1.92	20250102	1500	2.13	20250103	2650	-42.19	20240321	1227	24.86	20240108	0.32	N	009190	500	211 억	521766	N	N	0	N	N
108	20250107	140227	57	100.00	KOSPI	금속	N	N	N	N	N	1534	-5	5	-0.32	78405530	51212	31.37	1539	1551	1524	2000	1078	1539	1531.00	1.23	-5181	1582	1560	1535	1513	1488	1548	1501	212	461	500	1040	1	1	42359986	650	-2.00	0.79	12	0.12	-766.00	1938.00	2650	20240321	-42.11	1095	20231227	40.09	1562	-1.79	20250102	1500	2.27	20250103	2650	-42.11	20240321	1227	25.02	20240108	0.32	N	009190	500	211 억	521766	N	N	0	N	N
109	20250107	130229	57	100.00	KOSPI	금속	N	N	N	N	N	1530	-9	5	-0.58	58384325	38126	23.35	1539	1551	1524	2000	1078	1539	1531.35	1.23	-5626	1582	1560	1535	1513	1488	1548	1501	212	461	500	1040	1	1	42359986	648	-2.00	0.79	12	0.09	-766.00	1938.00	2650	20240321	-42.26	1095	20231227	39.73	1562	-2.05	20250102	1500	2.00	20250103	2650	-42.26	20240321	1227	24.69	20240108	0.32	N	009190	500	211 억	521766	N	N	0	N	N
110	20250107	120229	57	100.00	KOSPI	금속	N	N	N	N	N	1541	2	2	0.13	50846639	33202	20.34	1539	1551	1524	2000	1078	1539	1531.43	1.23	-3017	1582	1560	1535	1513	1488	1548	1501	212	461	500	1040	1	1	42359986	653	-2.01	0.80	12	0.08	-766.00	1938.00	2650	20240321	-41.85	1095	20231227	40.73	1562	-1.34	20250102	1500	2.73	20250103	2650	-41.85	20240321	1227	25.59	20240108	0.32	N	009190	500	211 억	521766	N	N	0	N	N
111	20250107	110227	57	100.00	KOSPI	금속	N	N	N	N	N	1539	0	3	0.00	45679988	29846	18.28	1539	1551	1524	2000	1078	1539	1530.52	1.23	-685	1582	1560	1535	1513	1488	1548	1501	212	461	500	1040	1	1	42359986	652	-2.01	0.79	12	0.07	-766.00	1938.00	2650	20240321	-41.92	1095	20231227	40.55	1562	-1.47	20250102	1500	2.60	20250103	2650	-41.92	20240321	1227	25.43	20240108	0.32	N	009190	500	211 억	521766	N	N	0	N	N
112	20250107	100230	57	100.00	KOSPI	금속	N	N	N	N	N	1535	-4	5	-0.26	24900366	16287	9.98	1539	1551	1524	2000	1078	1539	1528.85	1.23	-290	1582	1560	1535	1513	1488	1548	1501	212	461	500	1040	1	1	42359986	650	-2.00	0.79	12	0.04	-766.00	1938.00	2650	20240321	-42.08	1095	20231227	40.18	1562	-1.73	20250102	1500	2.33	20250103	2650	-42.08	20240321	1227	25.10	20240108	0.32	N	009190	500	211 억	521766	N	N	0	N	N
113	20250107	090229	57	100.00	KOSPI	금속	N	N	N	N	N	1539	0	3	0.00	315495	205	0.13	1539	1539	1539	2000	1078	1539	1539.00	1.23	-56	1582	1560	1535	1513	1488	1548	1501	212	461	500	1040	1	1	42359986	652	-2.01	0.79	12	0.00	-766.00	1938.00	2650	20240321	-41.92	1095	20231227	40.55	1562	-1.47	20250102	1500	2.60	20250103	2650	-41.92	20240321	1227	25.43	20240108	0.32	N	009190	500	211 억	521766	N	N	0	N	N
114	20250106	160226	57	100.00	KOSPI	금속	N	N	N	N	N	1539	5	2	0.33	245701081	161097	109.64	1541	1557	1510	1994	1074	1534	1525.17	1.23	1611	1575	1554	1527	1506	1479	1565	1517	212	460	500	1040	1	1	42359986	652	-2.01	0.79	12	0.38	-766.00	1938.00	2650	20240321	-41.92	1095	20231226	40.55	1562	-1.47	20250102	1500	2.60	20250103	2650	-41.92	20240321	1227	25.43	20240108	0.32	N	009190	500	211 억	520793	N	N	0	N	N
115	20250106	150226	57	100.00	KOSPI	금속	N	N	N	N	N	1542	8	2	0.52	239847862	157294	107.05	1541	1557	1510	1994	1074	1534	1524.84	1.23	1403	1575	1554	1527	1506	1479	1565	1517	212	460	500	1040	1	1	42359986	653	-2.01	0.80	12	0.37	-766.00	1938.00	2650	20240321	-41.81	1095	20231226	40.82	1562	-1.28	20250102	1500	2.80	20250103	2650	-41.81	20240321	1227	25.67	20240108	0.32	N	009190	500	211 억	520793	N	N	0	N	N
116	20250106	140226	57	100.00	KOSPI	금속	N	N	N	N	N	1529	-5	5	-0.33	205343720	134750	91.71	1541	1557	1510	1994	1074	1534	1523.89	1.23	-1360	1575	1554	1527	1506	1479	1565	1517	212	460	500	1040	1	1	42359986	648	-2.00	0.79	12	0.32	-766.00	1938.00	2650	20240321	-42.30	1095	20231226	39.63	1562	-2.11	20250102	1500	1.93	20250103	2650	-42.30	20240321	1227	24.61	20240108	0.32	N	009190	500	211 억	520793	N	N	0	N	N
117	20250106	130225	57	100.00	KOSPI	금속	N	N	N	N	N	1526	-8	5	-0.52	176472919	115881	78.87	1541	1557	1510	1994	1074	1534	1522.88	1.23	671	1575	1554	1527	1506	1479	1565	1517	212	460	500	1040	1	1	42359986	646	-1.99	0.79	12	0.27	-766.00	1938.00	2650	20240321	-42.42	1095	20231226	39.36	1562	-2.30	20250102	1500	1.73	20250103	2650	-42.42	20240321	1227	24.37	20240108	0.32	N	009190	500	211 억	520793	N	N	0	N	N
118	20250106	120225	57	100.00	KOSPI	금속	N	N	N	N	N	1545	11	2	0.72	141858924	93201	63.43	1541	1557	1510	1994	1074	1534	1522.08	1.23	7368	1575	1554	1527	1506	1479	1565	1517	212	460	500	1040	1	1	42359986	654	-2.02	0.80	12	0.22	-766.00	1938.00	2650	20240321	-41.70	1095	20231226	41.10	1562	-1.09	20250102	1500	3.00	20250103	2650	-41.70	20240321	1227	25.92	20240108	0.32	N	009190	500	211 억	520793	N	N	0	N	N
119	20250106	110226	57	100.00	KOSPI	금속	N	N	N	N	N	1520	-14	5	-0.91	78637512	51788	35.25	1541	1541	1510	1994	1074	1534	1518.45	1.23	-5810	1575	1554	1527	1506	1479	1565	1517	212	460	500	1040	1	1	42359986	644	-1.98	0.78	12	0.12	-766.00	1938.00	2650	20240321	-42.64	1095	20231226	38.81	1562	-2.69	20250102	1500	1.33	20250103	2650	-42.64	20240321	1227	23.88	20240108	0.32	N	009190	500	211 억	520793	N	N	0	N	N
120	20250106	100225	57	100.00	KOSPI	금속	N	N	N	N	N	1514	-20	5	-1.30	59087875	38886	26.47	1541	1541	1510	1994	1074	1534	1519.52	1.23	-5443	1575	1554	1527	1506	1479	1565	1517	212	460	500	1040	1	1	42359986	641	-1.98	0.78	12	0.09	-766.00	1938.00	2650	20240321	-42.87	1095	20231226	38.26	1562	-3.07	20250102	1500	0.93	20250103	2650	-42.87	20240321	1227	23.39	20240108	0.32	N	009190	500	211 억	520793	N	N	0	N	N
121	20250106	090223	57	100.00	KOSPI	금속	N	N	N	N	N	1535	1	2	0.07	776746	506	0.34	1541	1541	1535	1994	1074	1534	1535.07	1.23	-500	1575	1554	1527	1506	1479	1565	1517	212	460	500	1040	1	1	42359986	650	-2.00	0.79	12	0.00	-766.00	1938.00	2650	20240321	-42.08	1095	20231226	40.18	1562	-1.73	20250102	1500	2.33	20250103	2650	-42.08	20240321	1227	25.10	20240108	0.32	N	009190	500	211 억	520793	N	N	0	N	N
122	20250103	160225	57	100.00	KOSPI	금속	N	N	N	N	N	1534	1	2	0.07	223827037	146885	125.64	1533	1548	1500	1992	1074	1533	1523.77	1.23	2184	1574	1553	1541	1520	1508	1547	1514	212	459	500	1040	1	1	42359986	650	-2.00	0.79	12	0.35	-766.00	1938.00	2650	20240321	-42.11	1095	20231226	40.09	1562	-1.79	20250102	1500	2.27	20250103	2650	-42.11	20240321	1168	31.34	20240103	0.34	N	009190	500	211 억	520841	N	N	0	N	N
123	20250103	150224	57	100.00	KOSPI	금속	N	N	N	N	N	1533	0	3	0.00	206730702	135694	116.07	1533	1548	1500	1992	1074	1533	1523.51	1.23	2306	1574	1553	1541	1520	1508	1547	1514	212	459	500	1040	1	1	42359986	649	-2.00	0.79	12	0.32	-766.00	1938.00	2650	20240321	-42.15	1095	20231226	40.00	1562	-1.86	20250102	1500	2.20	20250103	2650	-42.15	20240321	1168	31.25	20240103	0.34	N	009190	500	211 억	520841	N	N	0	N	N
124	20250103	140225	57	100.00	KOSPI	금속	N	N	N	N	N	1519	-14	5	-0.91	183326522	120382	102.97	1533	1548	1500	1992	1074	1533	1522.87	1.23	6955	1574	1553	1541	1520	1508	1547	1514	212	459	500	1040	1	1	42359986	643	-1.98	0.78	12	0.28	-766.00	1938.00	2650	20240321	-42.68	1095	20231226	38.72	1562	-2.75	20250102	1500	1.27	20250103	2650	-42.68	20240321	1168	30.05	20240103	0.34	N	009190	500	211 억	520841	N	N	0	N	N
125	20250103	130224	57	100.00	KOSPI	금속	N	N	N	N	N	1525	-8	5	-0.52	129728094	85198	72.88	1533	1548	1500	1992	1074	1533	1522.67	1.23	3178	1574	1553	1541	1520	1508	1547	1514	212	459	500	1040	1	1	42359986	646	-1.99	0.79	12	0.20	-766.00	1938.00	2650	20240321	-42.45	1095	20231226	39.27	1562	-2.37	20250102	1500	1.67	20250103	2650	-42.45	20240321	1168	30.57	20240103	0.34	N	009190	500	211 억	520841	N	N	0	N	N
126	20250103	120224	57	100.00	KOSPI	금속	N	N	N	N	N	1532	-1	5	-0.07	118833752	78054	66.77	1533	1548	1500	1992	1074	1533	1522.46	1.23	2657	1574	1553	1541	1520	1508	1547	1514	212	459	500	1040	1	1	42359986	649	-2.00	0.79	12	0.18	-766.00	1938.00	2650	20240321	-42.19	1095	20231226	39.91	1562	-1.92	20250102	1500	2.13	20250103	2650	-42.19	20240321	1168	31.16	20240103	0.34	N	009190	500	211 억	520841	N	N	0	N	N
127	20250103	110224	57	100.00	KOSPI	금속	N	N	N	N	N	1532	-1	5	-0.07	110627662	72673	62.16	1533	1548	1500	1992	1074	1533	1522.27	1.23	2668	1574	1553	1541	1520	1508	1547	1514	212	459	500	1040	1	1	42359986	649	-2.00	0.79	12	0.17	-766.00	1938.00	2650	20240321	-42.19	1095	20231226	39.91	1562	-1.92	20250102	1500	2.13	20250103	2650	-42.19	20240321	1168	31.16	20240103	0.34	N	009190	500	211 억	520841	N	N	0	N	N
128	20250103	100224	57	100.00	KOSPI	금속	N	N	N	N	N	1524	-9	5	-0.59	50771443	33235	28.43	1533	1548	1522	1992	1074	1533	1527.65	1.23	968	1574	1553	1541	1520	1508	1547	1514	212	459	500	1040	1	1	42359986	646	-1.99	0.79	12	0.08	-766.00	1938.00	2650	20240321	-42.49	1095	20231226	39.18	1562	-2.43	20250102	1522	0.13	20250103	2650	-42.49	20240321	1168	30.48	20240103	0.34	N	009190	500	211 억	520841	N	N	0	N	N
129	20250103	090224	57	100.00	KOSPI	금속	N	N	N	N	N	1533	0	3	0.00	125706	82	0.07	1533	1533	1533	1992	1074	1533	1533.00	1.23	-12	1574	1553	1541	1520	1508	1547	1514	212	459	500	1040	1	1	42359986	649	-2.00	0.79	12	0.00	-766.00	1938.00	2650	20240321	-42.15	1095	20231226	40.00	1562	-1.86	20250102	1529	0.26	20250102	2650	-42.15	20240321	1168	31.25	20240103	0.34	N	009190	500	211 억	520841	N	N	0	N	N
130	20250102	160223	57	100.00	KOSPI	금속	N	N	N	N	N	1533	-8	5	-0.52	178667403	116306	36.29	1541	1562	1529	2000	1079	1541	1536.19	1.31	-32919	1680	1610	1575	1505	1470	1593	1488	212	459	500	1040	1	1	42359986	649	-2.00	0.79	12	0.27	-766.00	1938.00	2650	20240321	-42.15	1095	20231226	40.00	1562	-1.86	20250102	1529	0.26	20250102	2650	-42.15	20240321	1122	36.63	20240102	0.34	N	009190	500	211 억	552838	N	N	0	N	N
131	20250102	150224	57	100.00	KOSPI	금속	N	N	N	N	N	1540	-1	5	-0.06	164693098	107197	33.45	1541	1562	1529	2000	1079	1541	1536.36	1.31	-31419	1680	1610	1575	1505	1470	1593	1488	212	459	500	1040	1	1	42359986	652	-2.01	0.79	12	0.25	-766.00	1938.00	2650	20240321	-41.89	1095	20231226	40.64	1562	-1.41	20250102	1529	0.72	20250102	2650	-41.89	20240321	1122	37.25	20240102	0.34	N	009190	500	211 억	552838	N	N	0	N	N
132	20250102	140222	57	100.00	KOSPI	금속	N	N	N	N	N	1533	-8	5	-0.52	133472696	86808	27.09	1541	1562	1533	2000	1079	1541	1537.56	1.31	-28952	1680	1610	1575	1505	1470	1593	1488	212	459	500	1040	1	1	42359986	649	-2.00	0.79	12	0.20	-766.00	1938.00	2650	20240321	-42.15	1095	20231226	40.00	1562	-1.86	20250102	1533	0.00	20250102	2650	-42.15	20240321	1122	36.63	20240102	0.34	N	009190	500	211 억	552838	N	N	0	N	N
133	20250102	130223	57	100.00	KOSPI	금속	N	N	N	N	N	1537	-4	5	-0.26	109460802	71160	22.20	1541	1562	1533	2000	1079	1541	1538.23	1.31	-19935	1680	1610	1575	1505	1470	1593	1488	212	459	500	1040	1	1	42359986	651	-2.01	0.79	12	0.17	-766.00	1938.00	2650	20240321	-42.00	1095	20231226	40.37	1562	-1.60	20250102	1533	0.26	20250102	2650	-42.00	20240321	1122	36.99	20240102	0.34	N	009190	500	211 억	552838	N	N	0	N	N
134	20250102	120223	57	100.00	KOSPI	금속	N	N	N	N	N	1534	-7	5	-0.45	84908504	55167	17.21	1541	1562	1533	2000	1079	1541	1539.12	1.31	-14839	1680	1610	1575	1505	1470	1593	1488	212	459	500	1040	1	1	42359986	650	-2.00	0.79	12	0.13	-766.00	1938.00	2650	20240321	-42.11	1095	20231226	40.09	1562	-1.79	20250102	1533	0.07	20250102	2650	-42.11	20240321	1122	36.72	20240102	0.34	N	009190	500	211 억	552838	N	N	0	N	N
135	20250102	110215	57	100.00	KOSPI	금속	N	N	N	N	N	1537	-4	5	-0.26	52557952	34098	10.64	1541	1562	1535	2000	1079	1541	1541.38	1.31	-6039	1680	1610	1575	1505	1470	1593	1488	212	459	500	1040	1	1	42359986	651	-2.01	0.79	12	0.08	-766.00	1938.00	2650	20240321	-42.00	1095	20231226	40.37	1562	-1.60	20250102	1535	0.13	20250102	2650	-42.00	20240321	1122	36.99	20240102	0.34	N	009190	500	211 억	552838	N	N	0	N	N
136	20250102	100223	57	100.00	KOSPI	금속	N	N	N	N	N	1552	11	2	0.71	5844549	3792	1.18	1541	1552	1541	2000	1079	1541	1541.28	1.31	-816	1680	1610	1575	1505	1470	1593	1488	212	459	500	1040	1	1	42359986	657	-2.03	0.80	12	0.01	-766.00	1938.00	2650	20240321	-41.43	1095	20231226	41.74	1552	0.00	20250102	1541	0.71	20250102	2650	-41.43	20240321	1122	38.32	20240102	0.34	N	009190	500	211 억	552838	N	N	0	N	N
137	20250102	090221	57	100.00	KOSPI	금속	N	N	N	N	N	1541	0	3	0.00	0	0	0.00	0	0	0	2000	1079	1541	0.00	1.31	0	1680	1610	1575	1505	1470	1593	1488	212	459	500	1040	1	1	42359986	653	-2.01	0.80	12	0.00	-766.00	1938.00	2650	20240321	-41.85	1095	20231226	40.73	0	0.00	0	0	0.00	0	2650	-41.85	20240321	1122	37.34	20240102	0.34	N	009190	500	211 억	552838	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History