KissMeData/007280/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	160227	57	100.00	KOSPI	금속	N	N	N	N	N	1645	-2	5	-0.12	113434332	68345	80.80	1667	1700	1645	2140	1153	1647	1659.73	0.45	206	1715	1680	1663	1628	1611	1672	1620	304	493	500	1180	1	1	60813311	1000	3.55	0.44	12	0.11	464.00	3738.00	1940	20240523	-15.21	1218	20241209	35.06	1730	-4.91	20250121	1580	4.11	20250102	1940	-15.21	20240523	1218	35.06	20241209	0.11	N	007280	500	304 억	275453	N	N	3	N	N
3	20250124	150227	57	100.00	KOSPI	금속	N	N	N	N	N	1645	-2	5	-0.12	111940672	67437	79.73	1667	1700	1645	2140	1153	1647	1659.93	0.45	891	1715	1680	1663	1628	1611	1672	1620	304	493	500	1180	1	1	60813311	1000	3.55	0.44	12	0.11	464.00	3738.00	1940	20240523	-15.21	1218	20241209	35.06	1730	-4.91	20250121	1580	4.11	20250102	1940	-15.21	20240523	1218	35.06	20241209	0.11	N	007280	500	304 억	275453	N	N	2	N	N
4	20250124	140228	57	100.00	KOSPI	금속	N	N	N	N	N	1648	1	2	0.06	111833493	67372	79.65	1667	1700	1645	2140	1153	1647	1659.94	0.45	893	1715	1680	1663	1628	1611	1672	1620	304	493	500	1180	1	1	60813311	1002	3.55	0.44	12	0.11	464.00	3738.00	1940	20240523	-15.05	1218	20241209	35.30	1730	-4.74	20250121	1580	4.30	20250102	1940	-15.05	20240523	1218	35.30	20241209	0.11	N	007280	500	304 억	275453	N	N	2	N	N
5	20250124	130228	57	100.00	KOSPI	금속	N	N	N	N	N	1645	-2	5	-0.12	107507758	64744	76.55	1667	1700	1645	2140	1153	1647	1660.51	0.45	1621	1715	1680	1663	1628	1611	1672	1620	304	493	500	1180	1	1	60813311	1000	3.55	0.44	12	0.11	464.00	3738.00	1940	20240523	-15.21	1218	20241209	35.06	1730	-4.91	20250121	1580	4.11	20250102	1940	-15.21	20240523	1218	35.06	20241209	0.11	N	007280	500	304 억	275453	N	N	2	N	N
6	20250124	120227	57	100.00	KOSPI	금속	N	N	N	N	N	1657	10	2	0.61	83872924	50400	59.59	1667	1700	1651	2140	1153	1647	1664.15	0.45	787	1715	1680	1663	1628	1611	1672	1620	304	493	500	1180	1	1	60813311	1008	3.57	0.44	12	0.08	464.00	3738.00	1940	20240523	-14.59	1218	20241209	36.04	1730	-4.22	20250121	1580	4.87	20250102	1940	-14.59	20240523	1218	36.04	20241209	0.11	N	007280	500	304 억	275453	N	N	2	N	N
7	20250124	110229	57	100.00	KOSPI	금속	N	N	N	N	N	1660	13	2	0.79	83488143	50167	59.31	1667	1700	1651	2140	1153	1647	1664.20	0.45	798	1715	1680	1663	1628	1611	1672	1620	304	493	500	1180	1	1	60813311	1010	3.58	0.44	12	0.08	464.00	3738.00	1940	20240523	-14.43	1218	20241209	36.29	1730	-4.05	20250121	1580	5.06	20250102	1940	-14.43	20240523	1218	36.29	20241209	0.11	N	007280	500	304 억	275453	N	N	2	N	N
8	20250124	100227	57	100.00	KOSPI	금속	N	N	N	N	N	1676	29	2	1.76	34067511	20426	24.15	1667	1700	1660	2140	1153	1647	1667.85	0.45	503	1715	1680	1663	1628	1611	1672	1620	304	493	500	1180	1	1	60813311	1019	3.61	0.45	12	0.03	464.00	3738.00	1940	20240523	-13.61	1218	20241209	37.60	1730	-3.12	20250121	1580	6.08	20250102	1940	-13.61	20240523	1218	37.60	20241209	0.11	N	007280	500	304 억	275453	N	N	2	N	N
9	20250124	090228	57	100.00	KOSPI	금속	N	N	N	N	N	1670	23	2	1.40	15006	9	0.01	1667	1670	1667	2140	1153	1647	1667.33	0.45	-2	1715	1680	1663	1628	1611	1672	1620	304	493	500	1180	1	1	60813311	1016	3.60	0.45	12	0.00	464.00	3738.00	1940	20240523	-13.92	1218	20241209	37.11	1730	-3.47	20250121	1580	5.70	20250102	1940	-13.92	20240523	1218	37.11	20241209	0.11	N	007280	500	304 억	275453	N	N	2	N	N
10	20250123	160228	57	100.00	KOSPI	금속	N	N	N	N	N	1647	-20	5	-1.20	140237012	84581	117.60	1667	1698	1646	2165	1167	1667	1658.02	0.45	-345	1717	1692	1667	1642	1617	1704	1654	304	498	500	1200	1	1	60813311	1002	3.55	0.44	12	0.14	464.00	3738.00	1940	20240523	-15.10	1218	20241209	35.22	1730	-4.80	20250121	1580	4.24	20250102	1940	-15.10	20240523	1218	35.22	20241209	0.11	N	007280	500	304 억	275284	N	N	2	N	N
11	20250123	150226	57	100.00	KOSPI	금속	N	N	N	N	N	1662	-5	5	-0.30	131854765	79498	110.54	1667	1698	1646	2165	1167	1667	1658.59	0.45	197	1717	1692	1667	1642	1617	1704	1654	304	498	500	1200	1	1	60813311	1011	3.58	0.44	12	0.13	464.00	3738.00	1940	20240523	-14.33	1218	20241209	36.45	1730	-3.93	20250121	1580	5.19	20250102	1940	-14.33	20240523	1218	36.45	20241209	0.11	N	007280	500	304 억	275284	N	N	19	N	N
12	20250123	140227	57	100.00	KOSPI	금속	N	N	N	N	N	1666	-1	5	-0.06	110107304	66408	92.33	1667	1698	1646	2165	1167	1667	1658.04	0.45	587	1717	1692	1667	1642	1617	1704	1654	304	498	500	1200	1	1	60813311	1013	3.59	0.45	12	0.11	464.00	3738.00	1940	20240523	-14.12	1218	20241209	36.78	1730	-3.70	20250121	1580	5.44	20250102	1940	-14.12	20240523	1218	36.78	20241209	0.11	N	007280	500	304 억	275284	N	N	19	N	N
13	20250123	130227	57	100.00	KOSPI	금속	N	N	N	N	N	1648	-19	5	-1.14	109847349	66251	92.12	1667	1698	1646	2165	1167	1667	1658.05	0.45	533	1717	1692	1667	1642	1617	1704	1654	304	498	500	1200	1	1	60813311	1002	3.55	0.44	12	0.11	464.00	3738.00	1940	20240523	-15.05	1218	20241209	35.30	1730	-4.74	20250121	1580	4.30	20250102	1940	-15.05	20240523	1218	35.30	20241209	0.11	N	007280	500	304 억	275284	N	N	19	N	N
14	20250123	120227	57	100.00	KOSPI	금속	N	N	N	N	N	1666	-1	5	-0.06	66014376	39697	55.20	1667	1698	1650	2165	1167	1667	1662.96	0.45	375	1717	1692	1667	1642	1617	1704	1654	304	498	500	1200	1	1	60813311	1013	3.59	0.45	12	0.07	464.00	3738.00	1940	20240523	-14.12	1218	20241209	36.78	1730	-3.70	20250121	1580	5.44	20250102	1940	-14.12	20240523	1218	36.78	20241209	0.11	N	007280	500	304 억	275284	N	N	19	N	N
15	20250123	110227	57	100.00	KOSPI	금속	N	N	N	N	N	1669	2	2	0.12	52296964	31401	43.66	1667	1698	1650	2165	1167	1667	1665.46	0.45	469	1717	1692	1667	1642	1617	1704	1654	304	498	500	1200	1	1	60813311	1015	3.60	0.45	12	0.05	464.00	3738.00	1940	20240523	-13.97	1218	20241209	37.03	1730	-3.53	20250121	1580	5.63	20250102	1940	-13.97	20240523	1218	37.03	20241209	0.11	N	007280	500	304 억	275284	N	N	19	N	N
16	20250123	100227	57	100.00	KOSPI	금속	N	N	N	N	N	1664	-3	5	-0.18	28126932	16830	23.40	1667	1698	1664	2165	1167	1667	1671.24	0.45	-779	1717	1692	1667	1642	1617	1704	1654	304	498	500	1200	1	1	60813311	1012	3.59	0.45	12	0.03	464.00	3738.00	1940	20240523	-14.23	1218	20241209	36.62	1730	-3.82	20250121	1580	5.32	20250102	1940	-14.23	20240523	1218	36.62	20241209	0.11	N	007280	500	304 억	275284	N	N	19	N	N
17	20250123	090226	57	100.00	KOSPI	금속	N	N	N	N	N	1698	31	2	1.86	16701	10	0.01	1667	1698	1667	2165	1167	1667	1670.10	0.45	-2	1717	1692	1667	1642	1617	1704	1654	304	498	500	1200	1	1	60813311	1033	3.66	0.45	12	0.00	464.00	3738.00	1940	20240523	-12.47	1218	20241209	39.41	1730	-1.85	20250121	1580	7.47	20250102	1940	-12.47	20240523	1218	39.41	20241209	0.11	N	007280	500	304 억	275284	N	N	19	N	N
18	20250122	160226	57	100.00	KOSPI	금속	N	N	N	N	N	1667	25	2	1.52	118771654	71921	70.99	1642	1692	1642	2130	1150	1642	1651.42	0.45	264	1759	1700	1671	1612	1583	1686	1598	304	488	500	1180	1	1	60813311	1014	3.59	0.45	12	0.12	464.00	3738.00	1940	20240523	-14.07	1218	20241209	36.86	1730	-3.64	20250121	1580	5.51	20250102	1940	-14.07	20240523	1218	36.86	20241209	0.11	N	007280	500	304 억	274980	N	N	19	N	N
19	20250122	150226	57	100.00	KOSPI	금속	N	N	N	N	N	1654	12	2	0.73	116327087	70443	69.53	1642	1692	1642	2130	1150	1642	1651.36	0.45	818	1759	1700	1671	1612	1583	1686	1598	304	488	500	1180	1	1	60813311	1006	3.56	0.44	12	0.12	464.00	3738.00	1940	20240523	-14.74	1218	20241209	35.80	1730	-4.39	20250121	1580	4.68	20250102	1940	-14.74	20240523	1218	35.80	20241209	0.11	N	007280	500	304 억	274980	N	N	12	N	N
20	20250122	140225	57	100.00	KOSPI	금속	N	N	N	N	N	1653	11	2	0.67	115603944	70006	69.10	1642	1692	1642	2130	1150	1642	1651.34	0.45	802	1759	1700	1671	1612	1583	1686	1598	304	488	500	1180	1	1	60813311	1005	3.56	0.44	12	0.12	464.00	3738.00	1940	20240523	-14.79	1218	20241209	35.71	1730	-4.45	20250121	1580	4.62	20250102	1940	-14.79	20240523	1218	35.71	20241209	0.11	N	007280	500	304 억	274980	N	N	12	N	N
21	20250122	130226	57	100.00	KOSPI	금속	N	N	N	N	N	1654	12	2	0.73	74108466	44846	44.27	1642	1692	1642	2130	1150	1642	1652.51	0.45	-188	1759	1700	1671	1612	1583	1686	1598	304	488	500	1180	1	1	60813311	1006	3.56	0.44	12	0.07	464.00	3738.00	1940	20240523	-14.74	1218	20241209	35.80	1730	-4.39	20250121	1580	4.68	20250102	1940	-14.74	20240523	1218	35.80	20241209	0.11	N	007280	500	304 억	274980	N	N	12	N	N
22	20250122	120225	57	100.00	KOSPI	금속	N	N	N	N	N	1654	12	2	0.73	74067116	44821	44.24	1642	1692	1642	2130	1150	1642	1652.51	0.45	-202	1759	1700	1671	1612	1583	1686	1598	304	488	500	1180	1	1	60813311	1006	3.56	0.44	12	0.07	464.00	3738.00	1940	20240523	-14.74	1218	20241209	35.80	1730	-4.39	20250121	1580	4.68	20250102	1940	-14.74	20240523	1218	35.80	20241209	0.11	N	007280	500	304 억	274980	N	N	12	N	N
23	20250122	110225	57	100.00	KOSPI	금속	N	N	N	N	N	1653	11	2	0.67	72399993	43813	43.25	1642	1692	1642	2130	1150	1642	1652.48	0.45	-202	1759	1700	1671	1612	1583	1686	1598	304	488	500	1180	1	1	60813311	1005	3.56	0.44	12	0.07	464.00	3738.00	1940	20240523	-14.79	1218	20241209	35.71	1730	-4.45	20250121	1580	4.62	20250102	1940	-14.79	20240523	1218	35.71	20241209	0.11	N	007280	500	304 억	274980	N	N	12	N	N
24	20250122	100225	57	100.00	KOSPI	금속	N	N	N	N	N	1642	0	3	0.00	72226917	43708	43.14	1642	1692	1642	2130	1150	1642	1652.49	0.45	-201	1759	1700	1671	1612	1583	1686	1598	304	488	500	1180	1	1	60813311	999	3.54	0.44	12	0.07	464.00	3738.00	1940	20240523	-15.36	1218	20241209	34.81	1730	-5.09	20250121	1580	3.92	20250102	1940	-15.36	20240523	1218	34.81	20241209	0.11	N	007280	500	304 억	274980	N	N	12	N	N
25	20250122	090226	57	100.00	KOSPI	금속	N	N	N	N	N	1642	0	3	0.00	0	0	0.00	0	0	0	2130	1150	1642	0.00	0.45	0	1759	1700	1671	1612	1583	1686	1598	304	488	500	1180	1	1	60813311	999	3.54	0.44	12	0.00	464.00	3738.00	1940	20240523	-15.36	1218	20241209	34.81	1730	-5.09	20250121	1580	3.92	20250102	1940	-15.36	20240523	1218	34.81	20241209	0.11	N	007280	500	304 억	274980	N	N	12	N	N
26	20250121	160225	57	100.00	KOSPI	금속	N	N	N	N	N	1642	-3	5	-0.18	169214374	101309	147.96	1645	1730	1642	2135	1152	1645	1670.28	0.45	-900	1659	1652	1647	1640	1635	1655	1643	304	490	500	1180	1	1	60813311	999	3.54	0.44	12	0.17	464.00	3738.00	1940	20240523	-15.36	1218	20241209	34.81	1730	-5.09	20250121	1580	3.92	20250102	1940	-15.36	20240523	1218	34.81	20241209	0.11	N	007280	500	304 억	275896	N	N	12	N	N
27	20250121	150226	57	100.00	KOSPI	금속	N	N	N	N	N	1642	-3	5	-0.18	167659400	100362	146.57	1645	1730	1642	2135	1152	1645	1670.55	0.45	-429	1659	1652	1647	1640	1635	1655	1643	304	490	500	1180	1	1	60813311	999	3.54	0.44	12	0.17	464.00	3738.00	1940	20240523	-15.36	1218	20241209	34.81	1730	-5.09	20250121	1580	3.92	20250102	1940	-15.36	20240523	1218	34.81	20241209	0.11	N	007280	500	304 억	275896	N	N	29	N	N
28	20250121	140226	57	100.00	KOSPI	금속	N	N	N	N	N	1643	-2	5	-0.12	166403787	99598	145.46	1645	1730	1642	2135	1152	1645	1670.75	0.45	-494	1659	1652	1647	1640	1635	1655	1643	304	490	500	1180	1	1	60813311	999	3.54	0.44	12	0.16	464.00	3738.00	1940	20240523	-15.31	1218	20241209	34.89	1730	-5.03	20250121	1580	3.99	20250102	1940	-15.31	20240523	1218	34.89	20241209	0.11	N	007280	500	304 억	275896	N	N	29	N	N
29	20250121	130225	57	100.00	KOSPI	금속	N	N	N	N	N	1653	8	2	0.49	109855810	65274	95.33	1645	1730	1645	2135	1152	1645	1682.99	0.45	-1409	1659	1652	1647	1640	1635	1655	1643	304	490	500	1180	1	1	60813311	1005	3.56	0.44	12	0.11	464.00	3738.00	1940	20240523	-14.79	1218	20241209	35.71	1730	-4.45	20250121	1580	4.62	20250102	1940	-14.79	20240523	1218	35.71	20241209	0.11	N	007280	500	304 억	275896	N	N	29	N	N
30	20250121	120223	57	100.00	KOSPI	금속	N	N	N	N	N	1670	25	2	1.52	103048513	61176	89.34	1645	1730	1645	2135	1152	1645	1684.46	0.45	-2291	1659	1652	1647	1640	1635	1655	1643	304	490	500	1180	1	1	60813311	1016	3.60	0.45	12	0.10	464.00	3738.00	1940	20240523	-13.92	1218	20241209	37.11	1730	-3.47	20250121	1580	5.70	20250102	1940	-13.92	20240523	1218	37.11	20241209	0.11	N	007280	500	304 억	275896	N	N	29	N	N
31	20250121	110218	57	100.00	KOSPI	금속	N	N	N	N	N	1678	33	2	2.01	85788332	50890	74.32	1645	1730	1645	2135	1152	1645	1685.76	0.45	-2285	1659	1652	1647	1640	1635	1655	1643	304	490	500	1180	1	1	60813311	1020	3.62	0.45	12	0.08	464.00	3738.00	1940	20240523	-13.51	1218	20241209	37.77	1730	-3.01	20250121	1580	6.20	20250102	1940	-13.51	20240523	1218	37.77	20241209	0.11	N	007280	500	304 억	275896	N	N	29	N	N
32	20250121	100216	57	100.00	KOSPI	금속	N	N	N	N	N	1654	9	2	0.55	17513403	10553	15.41	1645	1665	1645	2135	1152	1645	1659.57	0.45	302	1659	1652	1647	1640	1635	1655	1643	304	490	500	1180	1	1	60813311	1006	3.56	0.44	12	0.02	464.00	3738.00	1940	20240523	-14.74	1218	20241209	35.80	1723	-4.00	20250114	1580	4.68	20250102	1940	-14.74	20240523	1218	35.80	20241209	0.11	N	007280	500	304 억	275896	N	N	29	N	N
33	20250121	090225	57	100.00	KOSPI	금속	N	N	N	N	N	1645	0	3	0.00	54285	33	0.05	1645	1645	1645	2135	1152	1645	1645.00	0.45	-4	1659	1652	1647	1640	1635	1655	1643	304	490	500	1180	1	1	60813311	1000	3.55	0.44	12	0.00	464.00	3738.00	1940	20240523	-15.21	1218	20241209	35.06	1723	-4.53	20250114	1580	4.11	20250102	1940	-15.21	20240523	1218	35.06	20241209	0.11	N	007280	500	304 억	275896	N	N	29	N	N
34	20250120	160224	57	100.00	KOSPI	금속	N	N	N	N	N	1645	3	2	0.18	112706526	68472	106.20	1642	1654	1642	2130	1150	1642	1646.02	0.46	-1740	1667	1654	1648	1635	1629	1651	1632	304	488	500	1180	1	1	60813311	1000	3.55	0.44	12	0.11	464.00	3738.00	1940	20240523	-15.21	1218	20241209	35.06	1723	-4.53	20250114	1580	4.11	20250102	1940	-15.21	20240523	1218	35.06	20241209	0.11	N	007280	500	304 억	277618	N	N	29	N	N
35	20250120	150226	57	100.00	KOSPI	금속	N	N	N	N	N	1649	7	2	0.43	111735861	67882	105.29	1642	1654	1642	2130	1150	1642	1646.03	0.46	-1242	1667	1654	1648	1635	1629	1651	1632	304	488	500	1180	1	1	60813311	1003	3.55	0.44	12	0.11	464.00	3738.00	1940	20240523	-15.00	1218	20241209	35.39	1723	-4.29	20250114	1580	4.37	20250102	1940	-15.00	20240523	1218	35.39	20241209	0.11	N	007280	500	304 억	277618	N	N	14	N	N
36	20250120	140225	57	100.00	KOSPI	금속	N	N	N	N	N	1650	8	2	0.49	94301512	57293	88.86	1642	1654	1642	2130	1150	1642	1645.95	0.46	-1284	1667	1654	1648	1635	1629	1651	1632	304	488	500	1180	1	1	60813311	1003	3.56	0.44	12	0.09	464.00	3738.00	1940	20240523	-14.95	1218	20241209	35.47	1723	-4.24	20250114	1580	4.43	20250102	1940	-14.95	20240523	1218	35.47	20241209	0.11	N	007280	500	304 억	277618	N	N	14	N	N
37	20250120	130224	57	100.00	KOSPI	금속	N	N	N	N	N	1652	10	2	0.61	58894905	35835	55.58	1642	1654	1642	2130	1150	1642	1643.50	0.46	-1289	1667	1654	1648	1635	1629	1651	1632	304	488	500	1180	1	1	60813311	1005	3.56	0.44	12	0.06	464.00	3738.00	1940	20240523	-14.85	1218	20241209	35.63	1723	-4.12	20250114	1580	4.56	20250102	1940	-14.85	20240523	1218	35.63	20241209	0.11	N	007280	500	304 억	277618	N	N	14	N	N
38	20250120	120225	57	100.00	KOSPI	금속	N	N	N	N	N	1646	4	2	0.24	53756238	32712	50.74	1642	1654	1642	2130	1150	1642	1643.32	0.46	-1287	1667	1654	1648	1635	1629	1651	1632	304	488	500	1180	1	1	60813311	1001	3.55	0.44	12	0.05	464.00	3738.00	1940	20240523	-15.15	1218	20241209	35.14	1723	-4.47	20250114	1580	4.18	20250102	1940	-15.15	20240523	1218	35.14	20241209	0.11	N	007280	500	304 억	277618	N	N	14	N	N
39	20250120	110225	57	100.00	KOSPI	금속	N	N	N	N	N	1654	12	2	0.73	47164393	28705	44.52	1642	1654	1642	2130	1150	1642	1643.07	0.46	-1286	1667	1654	1648	1635	1629	1651	1632	304	488	500	1180	1	1	60813311	1006	3.56	0.44	12	0.05	464.00	3738.00	1940	20240523	-14.74	1218	20241209	35.80	1723	-4.00	20250114	1580	4.68	20250102	1940	-14.74	20240523	1218	35.80	20241209	0.11	N	007280	500	304 억	277618	N	N	14	N	N
40	20250120	100225	57	100.00	KOSPI	금속	N	N	N	N	N	1642	0	3	0.00	38569858	23476	36.41	1642	1648	1642	2130	1150	1642	1642.95	0.46	-1487	1667	1654	1648	1635	1629	1651	1632	304	488	500	1180	1	1	60813311	999	3.54	0.44	12	0.04	464.00	3738.00	1940	20240523	-15.36	1218	20241209	34.81	1723	-4.70	20250114	1580	3.92	20250102	1940	-15.36	20240523	1218	34.81	20241209	0.11	N	007280	500	304 억	277618	N	N	14	N	N
41	20250120	090225	57	100.00	KOSPI	금속	N	N	N	N	N	1642	0	3	0.00	12301864	7492	11.62	1642	1642	1642	2130	1150	1642	1642.00	0.46	41	1667	1654	1648	1635	1629	1651	1632	304	488	500	1180	1	1	60813311	999	3.54	0.44	12	0.01	464.00	3738.00	1940	20240523	-15.36	1218	20241209	34.81	1723	-4.70	20250114	1580	3.92	20250102	1940	-15.36	20240523	1218	34.81	20241209	0.11	N	007280	500	304 억	277618	N	N	14	N	N
42	20250117	160224	57	100.00	KOSPI	금속	N	N	N	N	N	1642	-8	5	-0.48	106396554	64373	74.87	1648	1661	1642	2145	1155	1650	1652.81	0.45	1123	1726	1687	1661	1622	1596	1675	1610	304	495	500	1180	1	1	60813311	999	3.54	0.44	12	0.11	464.00	3738.00	1940	20240523	-15.36	1218	20241209	34.81	1723	-4.70	20250114	1580	3.92	20250102	1940	-15.36	20240523	1218	34.81	20241209	0.11	N	007280	500	304 억	274879	N	N	14	N	N
43	20250117	150224	57	100.00	KOSPI	금속	N	N	N	N	N	1652	2	2	0.12	87943426	53183	61.86	1648	1661	1648	2145	1155	1650	1653.60	0.45	39	1726	1687	1661	1622	1596	1675	1610	304	495	500	1180	1	1	60813311	1005	3.56	0.44	12	0.09	464.00	3738.00	1940	20240523	-14.85	1218	20241209	35.63	1723	-4.12	20250114	1580	4.56	20250102	1940	-14.85	20240523	1218	35.63	20241209	0.11	N	007280	500	304 억	274879	N	N	30	N	N
44	20250117	140225	57	100.00	KOSPI	금속	N	N	N	N	N	1659	9	2	0.55	54106338	32702	38.04	1648	1661	1648	2145	1155	1650	1654.53	0.45	79	1726	1687	1661	1622	1596	1675	1610	304	495	500	1180	1	1	60813311	1009	3.58	0.44	12	0.05	464.00	3738.00	1940	20240523	-14.48	1218	20241209	36.21	1723	-3.71	20250114	1580	5.00	20250102	1940	-14.48	20240523	1218	36.21	20241209	0.11	N	007280	500	304 억	274879	N	N	30	N	N
45	20250117	130224	57	100.00	KOSPI	금속	N	N	N	N	N	1660	10	2	0.61	53269263	32197	37.45	1648	1661	1648	2145	1155	1650	1654.48	0.45	38	1726	1687	1661	1622	1596	1675	1610	304	495	500	1180	1	1	60813311	1010	3.58	0.44	12	0.05	464.00	3738.00	1940	20240523	-14.43	1218	20241209	36.29	1723	-3.66	20250114	1580	5.06	20250102	1940	-14.43	20240523	1218	36.29	20241209	0.11	N	007280	500	304 억	274879	N	N	30	N	N
46	20250117	120224	57	100.00	KOSPI	금속	N	N	N	N	N	1659	9	2	0.55	46123751	27885	32.43	1648	1661	1648	2145	1155	1650	1654.07	0.45	38	1726	1687	1661	1622	1596	1675	1610	304	495	500	1180	1	1	60813311	1009	3.58	0.44	12	0.05	464.00	3738.00	1940	20240523	-14.48	1218	20241209	36.21	1723	-3.71	20250114	1580	5.00	20250102	1940	-14.48	20240523	1218	36.21	20241209	0.11	N	007280	500	304 억	274879	N	N	30	N	N
47	20250117	110224	57	100.00	KOSPI	금속	N	N	N	N	N	1657	7	2	0.42	45918035	27761	32.29	1648	1661	1648	2145	1155	1650	1654.05	0.45	34	1726	1687	1661	1622	1596	1675	1610	304	495	500	1180	1	1	60813311	1008	3.57	0.44	12	0.05	464.00	3738.00	1940	20240523	-14.59	1218	20241209	36.04	1723	-3.83	20250114	1580	4.87	20250102	1940	-14.59	20240523	1218	36.04	20241209	0.11	N	007280	500	304 억	274879	N	N	30	N	N
48	20250117	100225	57	100.00	KOSPI	금속	N	N	N	N	N	1654	4	2	0.24	1093296	662	0.77	1648	1661	1648	2145	1155	1650	1651.50	0.45	13	1726	1687	1661	1622	1596	1675	1610	304	495	500	1180	1	1	60813311	1006	3.56	0.44	12	0.00	464.00	3738.00	1940	20240523	-14.74	1218	20241209	35.80	1723	-4.00	20250114	1580	4.68	20250102	1940	-14.74	20240523	1218	35.80	20241209	0.11	N	007280	500	304 억	274879	N	N	30	N	N
49	20250117	090224	57	100.00	KOSPI	금속	N	N	N	N	N	1650	0	3	0.00	16484	10	0.01	1648	1650	1648	2145	1155	1650	1648.40	0.45	2	1726	1687	1661	1622	1596	1675	1610	304	495	500	1180	1	1	60813311	1003	3.56	0.44	12	0.00	464.00	3738.00	1940	20240523	-14.95	1218	20241209	35.47	1723	-4.24	20250114	1580	4.43	20250102	1940	-14.95	20240523	1218	35.47	20241209	0.11	N	007280	500	304 억	274879	N	N	30	N	N
50	20250116	160224	57	100.00	KOSPI	금속	N	N	N	N	N	1650	-23	5	-1.37	143281137	85977	129.93	1653	1700	1635	2170	1172	1673	1666.51	0.46	-3400	1743	1707	1678	1642	1613	1726	1661	304	497	500	1200	1	1	60813311	1003	3.56	0.44	12	0.14	464.00	3738.00	1940	20240523	-14.95	1218	20241209	35.47	1723	-4.24	20250114	1580	4.43	20250102	1940	-14.95	20240523	1218	35.47	20241209	0.10	N	007280	500	304 억	278240	N	N	30	N	N
51	20250116	150214	57	100.00	KOSPI	금속	N	N	N	N	N	1640	-33	5	-1.97	139439128	83660	126.42	1653	1700	1635	2170	1172	1673	1666.74	0.46	-3430	1743	1707	1678	1642	1613	1726	1661	304	497	500	1200	1	1	60813311	997	3.53	0.44	12	0.14	464.00	3738.00	1940	20240523	-15.46	1218	20241209	34.65	1723	-4.82	20250114	1580	3.80	20250102	1940	-15.46	20240523	1218	34.65	20241209	0.10	N	007280	500	304 억	278240	N	N	1	N	N
52	20250116	140224	57	100.00	KOSPI	금속	N	N	N	N	N	1660	-13	5	-0.78	109725042	65716	99.31	1653	1700	1652	2170	1172	1673	1669.69	0.46	498	1743	1707	1678	1642	1613	1726	1661	304	497	500	1200	1	1	60813311	1010	3.58	0.44	12	0.11	464.00	3738.00	1940	20240523	-14.43	1218	20241209	36.29	1723	-3.66	20250114	1580	5.06	20250102	1940	-14.43	20240523	1218	36.29	20241209	0.10	N	007280	500	304 억	278240	N	N	1	N	N
53	20250116	130224	57	100.00	KOSPI	금속	N	N	N	N	N	1660	-13	5	-0.78	104705368	62693	94.74	1653	1700	1652	2170	1172	1673	1670.13	0.46	522	1743	1707	1678	1642	1613	1726	1661	304	497	500	1200	1	1	60813311	1010	3.58	0.44	12	0.10	464.00	3738.00	1940	20240523	-14.43	1218	20241209	36.29	1723	-3.66	20250114	1580	5.06	20250102	1940	-14.43	20240523	1218	36.29	20241209	0.10	N	007280	500	304 억	278240	N	N	1	N	N
54	20250116	120224	57	100.00	KOSPI	금속	N	N	N	N	N	1655	-18	5	-1.08	102903015	61606	93.10	1653	1700	1652	2170	1172	1673	1670.34	0.46	537	1743	1707	1678	1642	1613	1726	1661	304	497	500	1200	1	1	60813311	1006	3.57	0.44	12	0.10	464.00	3738.00	1940	20240523	-14.69	1218	20241209	35.88	1723	-3.95	20250114	1580	4.75	20250102	1940	-14.69	20240523	1218	35.88	20241209	0.10	N	007280	500	304 억	278240	N	N	1	N	N
55	20250116	110224	57	100.00	KOSPI	금속	N	N	N	N	N	1667	-6	5	-0.36	99649684	59641	90.13	1653	1700	1652	2170	1172	1673	1670.83	0.46	-162	1743	1707	1678	1642	1613	1726	1661	304	497	500	1200	1	1	60813311	1014	3.59	0.45	12	0.10	464.00	3738.00	1940	20240523	-14.07	1218	20241209	36.86	1723	-3.25	20250114	1580	5.51	20250102	1940	-14.07	20240523	1218	36.86	20241209	0.10	N	007280	500	304 억	278240	N	N	1	N	N
56	20250116	100224	57	100.00	KOSPI	금속	N	N	N	N	N	1675	2	2	0.12	4676166	2804	4.24	1653	1700	1652	2170	1172	1673	1667.68	0.46	30	1743	1707	1678	1642	1613	1726	1661	304	497	500	1200	1	1	60813311	1019	3.61	0.45	12	0.00	464.00	3738.00	1940	20240523	-13.66	1218	20241209	37.52	1723	-2.79	20250114	1580	6.01	20250102	1940	-13.66	20240523	1218	37.52	20241209	0.10	N	007280	500	304 억	278240	N	N	1	N	N
57	20250116	090224	57	100.00	KOSPI	금속	N	N	N	N	N	1655	-18	5	-1.08	1077734	652	0.99	1653	1655	1652	2170	1172	1673	1652.97	0.46	291	1743	1707	1678	1642	1613	1726	1661	304	497	500	1200	1	1	60813311	1006	3.57	0.44	12	0.00	464.00	3738.00	1940	20240523	-14.69	1218	20241209	35.88	1723	-3.95	20250114	1580	4.75	20250102	1940	-14.69	20240523	1218	35.88	20241209	0.10	N	007280	500	304 억	278240	N	N	1	N	N
58	20250115	160224	57	100.00	KOSPI	금속	N	N	N	N	N	1673	23	2	1.39	110491465	66174	89.10	1649	1714	1649	2145	1155	1650	1669.71	0.46	-636	1752	1701	1672	1621	1592	1686	1606	304	495	500	1180	1	1	60813311	1017	3.61	0.45	12	0.11	464.00	3738.00	1940	20240523	-13.76	1218	20241209	37.36	1723	-2.90	20250114	1580	5.89	20250102	1940	-13.76	20240523	1218	37.36	20241209	0.10	N	007280	500	304 억	278876	N	N	1	N	N
59	20250115	150224	57	100.00	KOSPI	금속	N	N	N	N	N	1663	13	2	0.79	103908877	62217	83.77	1649	1714	1649	2145	1155	1650	1670.10	0.46	-643	1752	1701	1672	1621	1592	1686	1606	304	495	500	1180	1	1	60813311	1011	3.58	0.44	12	0.10	464.00	3738.00	1940	20240523	-14.28	1218	20241209	36.54	1723	-3.48	20250114	1580	5.25	20250102	1940	-14.28	20240523	1218	36.54	20241209	0.10	N	007280	500	304 억	278876	N	N	8	N	N
60	20250115	140225	57	100.00	KOSPI	금속	N	N	N	N	N	1653	3	2	0.18	101294179	60643	81.65	1649	1714	1649	2145	1155	1650	1670.34	0.46	-412	1752	1701	1672	1621	1592	1686	1606	304	495	500	1180	1	1	60813311	1005	3.56	0.44	12	0.10	464.00	3738.00	1940	20240523	-14.79	1218	20241209	35.71	1723	-4.06	20250114	1580	4.62	20250102	1940	-14.79	20240523	1218	35.71	20241209	0.10	N	007280	500	304 억	278876	N	N	8	N	N
61	20250115	130224	57	100.00	KOSPI	금속	N	N	N	N	N	1672	22	2	1.33	96875716	57986	78.07	1649	1714	1649	2145	1155	1650	1670.67	0.46	-792	1752	1701	1672	1621	1592	1686	1606	304	495	500	1180	1	1	60813311	1017	3.60	0.45	12	0.10	464.00	3738.00	1940	20240523	-13.81	1218	20241209	37.27	1723	-2.96	20250114	1580	5.82	20250102	1940	-13.81	20240523	1218	37.27	20241209	0.10	N	007280	500	304 억	278876	N	N	8	N	N
62	20250115	120224	57	100.00	KOSPI	금속	N	N	N	N	N	1671	21	2	1.27	94779757	56732	76.38	1649	1714	1649	2145	1155	1650	1670.66	0.46	-796	1752	1701	1672	1621	1592	1686	1606	304	495	500	1180	1	1	60813311	1016	3.60	0.45	12	0.09	464.00	3738.00	1940	20240523	-13.87	1218	20241209	37.19	1723	-3.02	20250114	1580	5.76	20250102	1940	-13.87	20240523	1218	37.19	20241209	0.10	N	007280	500	304 억	278876	N	N	8	N	N
63	20250115	110224	57	100.00	KOSPI	금속	N	N	N	N	N	1680	30	2	1.82	24453424	14642	19.71	1649	1714	1649	2145	1155	1650	1670.09	0.46	-534	1752	1701	1672	1621	1592	1686	1606	304	495	500	1180	1	1	60813311	1022	3.62	0.45	12	0.02	464.00	3738.00	1940	20240523	-13.40	1218	20241209	37.93	1723	-2.50	20250114	1580	6.33	20250102	1940	-13.40	20240523	1218	37.93	20241209	0.10	N	007280	500	304 억	278876	N	N	8	N	N
64	20250115	100224	57	100.00	KOSPI	금속	N	N	N	N	N	1705	55	2	3.33	20904308	12522	16.86	1649	1714	1649	2145	1155	1650	1669.41	0.46	-833	1752	1701	1672	1621	1592	1686	1606	304	495	500	1180	1	1	60813311	1037	3.67	0.46	12	0.02	464.00	3738.00	1940	20240523	-12.11	1218	20241209	39.98	1723	-1.04	20250114	1580	7.91	20250102	1940	-12.11	20240523	1218	39.98	20241209	0.10	N	007280	500	304 억	278876	N	N	8	N	N
65	20250115	090224	57	100.00	KOSPI	금속	N	N	N	N	N	1650	0	3	0.00	11853870	7184	9.67	1649	1652	1649	2145	1155	1650	1650.04	0.46	46	1752	1701	1672	1621	1592	1686	1606	304	495	500	1180	1	1	60813311	1003	3.56	0.44	12	0.01	464.00	3738.00	1940	20240523	-14.95	1218	20241209	35.47	1723	-4.24	20250114	1580	4.43	20250102	1940	-14.95	20240523	1218	35.47	20241209	0.10	N	007280	500	304 억	278876	N	N	8	N	N
66	20250114	160222	57	100.00	KOSPI	금속	N	N	N	N	N	1650	-26	5	-1.55	124232813	74186	455.83	1723	1723	1643	2175	1174	1676	1674.61	0.46	1154	1720	1697	1682	1659	1644	1690	1652	304	499	500	1200	1	1	60813311	1003	3.56	0.44	12	0.12	464.00	3738.00	1940	20240523	-14.95	1218	20241209	35.47	1723	-4.24	20250114	1580	4.43	20250102	1940	-14.95	20240523	1218	35.47	20241209	0.10	N	007280	500	304 억	277722	N	N	8	N	N
67	20250114	150223	57	100.00	KOSPI	금속	N	N	N	N	N	1669	-7	5	-0.42	123320333	73633	452.43	1723	1723	1643	2175	1174	1676	1674.80	0.46	1575	1720	1697	1682	1659	1644	1690	1652	304	499	500	1200	1	1	60813311	1015	3.60	0.45	12	0.12	464.00	3738.00	1940	20240523	-13.97	1218	20241209	37.03	1723	-3.13	20250114	1580	5.63	20250102	1940	-13.97	20240523	1218	37.03	20241209	0.10	N	007280	500	304 억	277722	N	N	42	N	N
68	20250114	140223	57	100.00	KOSPI	금속	N	N	N	N	N	1670	-6	5	-0.36	89041978	53084	326.17	1723	1723	1665	2175	1174	1676	1677.38	0.46	1972	1720	1697	1682	1659	1644	1690	1652	304	499	500	1200	1	1	60813311	1016	3.60	0.45	12	0.09	464.00	3738.00	1940	20240523	-13.92	1218	20241209	37.11	1723	-3.08	20250114	1580	5.70	20250102	1940	-13.92	20240523	1218	37.11	20241209	0.10	N	007280	500	304 억	277722	N	N	42	N	N
69	20250114	130223	57	100.00	KOSPI	금속	N	N	N	N	N	1670	-6	5	-0.36	87398032	52100	320.12	1723	1723	1665	2175	1174	1676	1677.51	0.46	2001	1720	1697	1682	1659	1644	1690	1652	304	499	500	1200	1	1	60813311	1016	3.60	0.45	12	0.09	464.00	3738.00	1940	20240523	-13.92	1218	20241209	37.11	1723	-3.08	20250114	1580	5.70	20250102	1940	-13.92	20240523	1218	37.11	20241209	0.10	N	007280	500	304 억	277722	N	N	42	N	N
70	20250114	120222	57	100.00	KOSPI	금속	N	N	N	N	N	1671	-5	5	-0.30	50051948	29766	182.89	1723	1723	1665	2175	1174	1676	1681.51	0.46	2001	1720	1697	1682	1659	1644	1690	1652	304	499	500	1200	1	1	60813311	1016	3.60	0.45	12	0.05	464.00	3738.00	1940	20240523	-13.87	1218	20241209	37.19	1723	-3.02	20250114	1580	5.76	20250102	1940	-13.87	20240523	1218	37.19	20241209	0.10	N	007280	500	304 억	277722	N	N	42	N	N
71	20250114	110224	57	100.00	KOSPI	금속	N	N	N	N	N	1673	-3	5	-0.18	45901188	27281	167.63	1723	1723	1665	2175	1174	1676	1682.53	0.46	2001	1720	1697	1682	1659	1644	1690	1652	304	499	500	1200	1	1	60813311	1017	3.61	0.45	12	0.04	464.00	3738.00	1940	20240523	-13.76	1218	20241209	37.36	1723	-2.90	20250114	1580	5.89	20250102	1940	-13.76	20240523	1218	37.36	20241209	0.10	N	007280	500	304 억	277722	N	N	42	N	N
72	20250114	100222	57	100.00	KOSPI	금속	N	N	N	N	N	1692	16	2	0.95	3015253	1792	11.01	1723	1723	1665	2175	1174	1676	1682.62	0.46	-169	1720	1697	1682	1659	1644	1690	1652	304	499	500	1200	1	1	60813311	1029	3.65	0.45	12	0.00	464.00	3738.00	1940	20240523	-12.78	1218	20241209	38.92	1723	-1.80	20250114	1580	7.09	20250102	1940	-12.78	20240523	1218	38.92	20241209	0.10	N	007280	500	304 억	277722	N	N	42	N	N
73	20250114	090222	57	100.00	KOSPI	금속	N	N	N	N	N	1714	38	2	2.27	191244	111	0.68	1723	1723	1714	2175	1174	1676	1722.92	0.46	-61	1720	1697	1682	1659	1644	1690	1652	304	499	500	1200	1	1	60813311	1042	3.69	0.46	12	0.00	464.00	3738.00	1940	20240523	-11.65	1218	20241209	40.72	1723	-0.52	20250114	1580	8.48	20250102	1940	-11.65	20240523	1218	40.72	20241209	0.10	N	007280	500	304 억	277722	N	N	42	N	N
74	20250113	160221	57	100.00	KOSPI	금속	N	N	N	N	N	1676	-12	5	-0.71	27302258	16275	37.87	1679	1705	1667	2190	1182	1688	1677.56	0.46	351	1711	1699	1679	1667	1647	1705	1673	304	502	500	1210	1	1	60813311	1019	3.61	0.45	12	0.03	464.00	3738.00	1940	20240523	-13.61	1218	20241209	37.60	1709	-1.93	20250107	1580	6.08	20250102	1940	-13.61	20240523	1218	37.60	20241209	0.10	N	007280	500	304 억	277371	N	N	42	N	N
75	20250113	150222	57	100.00	KOSPI	금속	N	N	N	N	N	1684	-4	5	-0.24	26170947	15600	36.30	1679	1705	1667	2190	1182	1688	1677.62	0.46	740	1711	1699	1679	1667	1647	1705	1673	304	502	500	1210	1	1	60813311	1024	3.63	0.45	12	0.03	464.00	3738.00	1940	20240523	-13.20	1218	20241209	38.26	1709	-1.46	20250107	1580	6.58	20250102	1940	-13.20	20240523	1218	38.26	20241209	0.10	N	007280	500	304 억	277371	N	N	0	N	N
76	20250113	140220	57	100.00	KOSPI	금속	N	N	N	N	N	1676	-12	5	-0.71	25874247	15423	35.89	1679	1705	1667	2190	1182	1688	1677.64	0.46	740	1711	1699	1679	1667	1647	1705	1673	304	502	500	1210	1	1	60813311	1019	3.61	0.45	12	0.03	464.00	3738.00	1940	20240523	-13.61	1218	20241209	37.60	1709	-1.93	20250107	1580	6.08	20250102	1940	-13.61	20240523	1218	37.60	20241209	0.10	N	007280	500	304 억	277371	N	N	0	N	N
77	20250113	130219	57	100.00	KOSPI	금속	N	N	N	N	N	1674	-14	5	-0.83	24584798	14653	34.10	1679	1705	1667	2190	1182	1688	1677.80	0.46	658	1711	1699	1679	1667	1647	1705	1673	304	502	500	1210	1	1	60813311	1018	3.61	0.45	12	0.02	464.00	3738.00	1940	20240523	-13.71	1218	20241209	37.44	1709	-2.05	20250107	1580	5.95	20250102	1940	-13.71	20240523	1218	37.44	20241209	0.10	N	007280	500	304 억	277371	N	N	0	N	N
78	20250113	120219	57	100.00	KOSPI	금속	N	N	N	N	N	1674	-14	5	-0.83	22674764	13512	31.44	1679	1705	1667	2190	1182	1688	1678.12	0.46	658	1711	1699	1679	1667	1647	1705	1673	304	502	500	1210	1	1	60813311	1018	3.61	0.45	12	0.02	464.00	3738.00	1940	20240523	-13.71	1218	20241209	37.44	1709	-2.05	20250107	1580	5.95	20250102	1940	-13.71	20240523	1218	37.44	20241209	0.10	N	007280	500	304 억	277371	N	N	0	N	N
79	20250113	110219	57	100.00	KOSPI	금속	N	N	N	N	N	1675	-13	5	-0.77	15078090	8974	20.88	1679	1705	1667	2190	1182	1688	1680.20	0.46	658	1711	1699	1679	1667	1647	1705	1673	304	502	500	1210	1	1	60813311	1019	3.61	0.45	12	0.01	464.00	3738.00	1940	20240523	-13.66	1218	20241209	37.52	1709	-1.99	20250107	1580	6.01	20250102	1940	-13.66	20240523	1218	37.52	20241209	0.10	N	007280	500	304 억	277371	N	N	0	N	N
80	20250113	100219	57	100.00	KOSPI	금속	N	N	N	N	N	1696	8	2	0.47	9119894	5417	12.61	1679	1705	1667	2190	1182	1688	1683.57	0.46	503	1711	1699	1679	1667	1647	1705	1673	304	502	500	1210	1	1	60813311	1031	3.66	0.45	12	0.01	464.00	3738.00	1940	20240523	-12.58	1218	20241209	39.24	1709	-0.76	20250107	1580	7.34	20250102	1940	-12.58	20240523	1218	39.24	20241209	0.10	N	007280	500	304 억	277371	N	N	0	N	N
81	20250113	090220	57	100.00	KOSPI	금속	N	N	N	N	N	1667	-21	5	-1.24	45177	27	0.06	1679	1679	1667	2190	1182	1688	1673.22	0.46	0	1711	1699	1679	1667	1647	1705	1673	304	502	500	1210	1	1	60813311	1014	3.59	0.45	12	0.00	464.00	3738.00	1940	20240523	-14.07	1218	20241209	36.86	1709	-2.46	20250107	1580	5.51	20250102	1940	-14.07	20240523	1218	36.86	20241209	0.10	N	007280	500	304 억	277371	N	N	0	N	N
82	20250110	160218	57	100.00	KOSPI	금속	N	N	N	N	N	1688	-3	5	-0.18	72299871	42974	87.14	1659	1691	1659	2195	1184	1691	1682.41	0.46	-346	1708	1699	1692	1683	1676	1704	1688	304	504	500	1210	1	1	60813311	1027	3.64	0.45	12	0.07	464.00	3738.00	1940	20240523	-12.99	1218	20241209	38.59	1709	-1.23	20250107	1580	6.84	20250102	1940	-12.99	20240523	1218	38.59	20241209	0.10	N	007280	500	304 억	277758	N	N	2	N	N
83	20250110	150219	57	100.00	KOSPI	금속	N	N	N	N	N	1689	-2	5	-0.12	56142317	33402	67.73	1659	1691	1659	2195	1184	1691	1680.81	0.46	-346	1708	1699	1692	1683	1676	1704	1688	304	504	500	1210	1	1	60813311	1027	3.64	0.45	12	0.05	464.00	3738.00	1940	20240523	-12.94	1218	20241209	38.67	1709	-1.17	20250107	1580	6.90	20250102	1940	-12.94	20240523	1218	38.67	20241209	0.10	N	007280	500	304 억	277758	N	N	2	N	N
84	20250110	140219	57	100.00	KOSPI	금속	N	N	N	N	N	1687	-4	5	-0.24	53284167	31709	64.30	1659	1691	1659	2195	1184	1691	1680.41	0.46	-284	1708	1699	1692	1683	1676	1704	1688	304	504	500	1210	1	1	60813311	1026	3.64	0.45	12	0.05	464.00	3738.00	1940	20240523	-13.04	1218	20241209	38.51	1709	-1.29	20250107	1580	6.77	20250102	1940	-13.04	20240523	1218	38.51	20241209	0.10	N	007280	500	304 억	277758	N	N	2	N	N
85	20250110	130219	57	100.00	KOSPI	금속	N	N	N	N	N	1683	-8	5	-0.47	33702751	20052	40.66	1659	1691	1659	2195	1184	1691	1680.77	0.46	-161	1708	1699	1692	1683	1676	1704	1688	304	504	500	1210	1	1	60813311	1023	3.63	0.45	12	0.03	464.00	3738.00	1940	20240523	-13.25	1218	20241209	38.18	1709	-1.52	20250107	1580	6.52	20250102	1940	-13.25	20240523	1218	38.18	20241209	0.10	N	007280	500	304 억	277758	N	N	2	N	N
86	20250110	120218	57	100.00	KOSPI	금속	N	N	N	N	N	1679	-12	5	-0.71	32629806	19414	39.37	1659	1691	1659	2195	1184	1691	1680.74	0.46	-137	1708	1699	1692	1683	1676	1704	1688	304	504	500	1210	1	1	60813311	1021	3.62	0.45	12	0.03	464.00	3738.00	1940	20240523	-13.45	1218	20241209	37.85	1709	-1.76	20250107	1580	6.27	20250102	1940	-13.45	20240523	1218	37.85	20241209	0.10	N	007280	500	304 억	277758	N	N	2	N	N
87	20250110	110218	57	100.00	KOSPI	금속	N	N	N	N	N	1687	-4	5	-0.24	14281246	8524	17.28	1659	1691	1659	2195	1184	1691	1675.42	0.46	-167	1708	1699	1692	1683	1676	1704	1688	304	504	500	1210	1	1	60813311	1026	3.64	0.45	12	0.01	464.00	3738.00	1940	20240523	-13.04	1218	20241209	38.51	1709	-1.29	20250107	1580	6.77	20250102	1940	-13.04	20240523	1218	38.51	20241209	0.10	N	007280	500	304 억	277758	N	N	2	N	N
88	20250110	100219	57	100.00	KOSPI	금속	N	N	N	N	N	1689	-2	5	-0.12	12969913	7747	15.71	1659	1691	1659	2195	1184	1691	1674.19	0.46	326	1708	1699	1692	1683	1676	1704	1688	304	504	500	1210	1	1	60813311	1027	3.64	0.45	12	0.01	464.00	3738.00	1940	20240523	-12.94	1218	20241209	38.67	1709	-1.17	20250107	1580	6.90	20250102	1940	-12.94	20240523	1218	38.67	20241209	0.10	N	007280	500	304 억	277758	N	N	2	N	N
89	20250110	090219	57	100.00	KOSPI	금속	N	N	N	N	N	1678	-13	5	-0.77	1612637	972	1.97	1659	1678	1659	2195	1184	1691	1659.09	0.46	705	1708	1699	1692	1683	1676	1704	1688	304	504	500	1210	1	1	60813311	1020	3.62	0.45	12	0.00	464.00	3738.00	1940	20240523	-13.51	1218	20241209	37.77	1709	-1.81	20250107	1580	6.20	20250102	1940	-13.51	20240523	1218	37.77	20241209	0.10	N	007280	500	304 억	277758	N	N	2	N	N
90	20250109	160218	57	100.00	KOSPI	금속	N	N	N	N	N	1691	1	2	0.06	83219664	49317	233.35	1690	1701	1685	2195	1183	1690	1687.44	0.46	-1093	1712	1701	1684	1673	1656	1706	1678	304	505	500	1210	1	1	60813311	1028	3.64	0.45	12	0.08	464.00	3738.00	1940	20240523	-12.84	1218	20241209	38.83	1709	-1.05	20250107	1580	7.03	20250102	1940	-12.84	20240523	1218	38.83	20241209	0.10	N	007280	500	304 억	278950	N	N	2	N	N
91	20250109	150218	57	100.00	KOSPI	금속	N	N	N	N	N	1691	1	2	0.06	82879773	49116	232.40	1690	1701	1685	2195	1183	1690	1687.43	0.46	-1093	1712	1701	1684	1673	1656	1706	1678	304	505	500	1210	1	1	60813311	1028	3.64	0.45	12	0.08	464.00	3738.00	1940	20240523	-12.84	1218	20241209	38.83	1709	-1.05	20250107	1580	7.03	20250102	1940	-12.84	20240523	1218	38.83	20241209	0.10	N	007280	500	304 억	278950	N	N	35	N	N
92	20250109	140218	57	100.00	KOSPI	금속	N	N	N	N	N	1689	-1	5	-0.06	79902227	47353	224.06	1690	1701	1685	2195	1183	1690	1687.37	0.46	-1093	1712	1701	1684	1673	1656	1706	1678	304	505	500	1210	1	1	60813311	1027	3.64	0.45	12	0.08	464.00	3738.00	1940	20240523	-12.94	1218	20241209	38.67	1709	-1.17	20250107	1580	6.90	20250102	1940	-12.94	20240523	1218	38.67	20241209	0.10	N	007280	500	304 억	278950	N	N	35	N	N
93	20250109	130218	57	100.00	KOSPI	금속	N	N	N	N	N	1689	-1	5	-0.06	78355103	46437	219.73	1690	1701	1685	2195	1183	1690	1687.34	0.46	-1093	1712	1701	1684	1673	1656	1706	1678	304	505	500	1210	1	1	60813311	1027	3.64	0.45	12	0.08	464.00	3738.00	1940	20240523	-12.94	1218	20241209	38.67	1709	-1.17	20250107	1580	6.90	20250102	1940	-12.94	20240523	1218	38.67	20241209	0.10	N	007280	500	304 억	278950	N	N	35	N	N
94	20250109	120218	57	100.00	KOSPI	금속	N	N	N	N	N	1688	-2	5	-0.12	68087644	40358	190.96	1690	1701	1685	2195	1183	1690	1687.09	0.46	-1054	1712	1701	1684	1673	1656	1706	1678	304	505	500	1210	1	1	60813311	1027	3.64	0.45	12	0.07	464.00	3738.00	1940	20240523	-12.99	1218	20241209	38.59	1709	-1.23	20250107	1580	6.84	20250102	1940	-12.99	20240523	1218	38.59	20241209	0.10	N	007280	500	304 억	278950	N	N	35	N	N
95	20250109	110218	57	100.00	KOSPI	금속	N	N	N	N	N	1689	-1	5	-0.06	32055762	18985	89.83	1690	1701	1685	2195	1183	1690	1688.48	0.46	-521	1712	1701	1684	1673	1656	1706	1678	304	505	500	1210	1	1	60813311	1027	3.64	0.45	12	0.03	464.00	3738.00	1940	20240523	-12.94	1218	20241209	38.67	1709	-1.17	20250107	1580	6.90	20250102	1940	-12.94	20240523	1218	38.67	20241209	0.10	N	007280	500	304 억	278950	N	N	35	N	N
96	20250109	100217	57	100.00	KOSPI	금속	N	N	N	N	N	1690	0	3	0.00	3775059	2236	10.58	1690	1701	1685	2195	1183	1690	1688.31	0.46	15	1712	1701	1684	1673	1656	1706	1678	304	505	500	1210	1	1	60813311	1028	3.64	0.45	12	0.00	464.00	3738.00	1940	20240523	-12.89	1218	20241209	38.75	1709	-1.11	20250107	1580	6.96	20250102	1940	-12.89	20240523	1218	38.75	20241209	0.10	N	007280	500	304 억	278950	N	N	35	N	N
97	20250109	090219	57	100.00	KOSPI	금속	N	N	N	N	N	1690	0	3	0.00	18590	11	0.05	1690	1690	1690	2195	1183	1690	1690.00	0.46	11	1712	1701	1684	1673	1656	1706	1678	304	505	500	1210	1	1	60813311	1028	3.64	0.45	12	0.00	464.00	3738.00	1940	20240523	-12.89	1218	20241209	38.75	1709	-1.11	20250107	1580	6.96	20250102	1940	-12.89	20240523	1218	38.75	20241209	0.10	N	007280	500	304 억	278950	N	N	35	N	N
98	20250108	160216	57	100.00	KOSPI	금속	N	N	N	N	N	1690	7	2	0.42	35676655	21134	54.58	1667	1695	1667	2185	1179	1683	1688.12	0.46	-275	1726	1704	1687	1665	1648	1696	1657	304	502	500	1210	1	1	60813311	1028	3.64	0.45	12	0.03	464.00	3738.00	1940	20240523	-12.89	1218	20241209	38.75	1709	-1.11	20250107	1580	6.96	20250102	1940	-12.89	20240523	1218	38.75	20241209	0.10	N	007280	500	304 억	279285	N	N	35	N	N
99	20250108	150217	57	100.00	KOSPI	금속	N	N	N	N	N	1687	4	2	0.24	33680388	19951	51.53	1667	1695	1667	2185	1179	1683	1688.16	0.46	-335	1726	1704	1687	1665	1648	1696	1657	304	502	500	1210	1	1	60813311	1026	3.64	0.45	12	0.03	464.00	3738.00	1940	20240523	-13.04	1218	20241209	38.51	1709	-1.29	20250107	1580	6.77	20250102	1940	-13.04	20240523	1218	38.51	20241209	0.10	N	007280	500	304 억	279285	N	N	18	N	N
100	20250108	140219	57	100.00	KOSPI	금속	N	N	N	N	N	1690	7	2	0.42	20738861	12289	31.74	1667	1695	1667	2185	1179	1683	1687.60	0.46	-248	1726	1704	1687	1665	1648	1696	1657	304	502	500	1210	1	1	60813311	1028	3.64	0.45	12	0.02	464.00	3738.00	1940	20240523	-12.89	1218	20241209	38.75	1709	-1.11	20250107	1580	6.96	20250102	1940	-12.89	20240523	1218	38.75	20241209	0.10	N	007280	500	304 억	279285	N	N	18	N	N
101	20250108	130219	57	100.00	KOSPI	금속	N	N	N	N	N	1692	9	2	0.53	19043985	11287	29.15	1667	1695	1667	2185	1179	1683	1687.25	0.46	-248	1726	1704	1687	1665	1648	1696	1657	304	502	500	1210	1	1	60813311	1029	3.65	0.45	12	0.02	464.00	3738.00	1940	20240523	-12.78	1218	20241209	38.92	1709	-0.99	20250107	1580	7.09	20250102	1940	-12.78	20240523	1218	38.92	20241209	0.10	N	007280	500	304 억	279285	N	N	18	N	N
102	20250108	120217	57	100.00	KOSPI	금속	N	N	N	N	N	1692	9	2	0.53	17116797	10148	26.21	1667	1695	1667	2185	1179	1683	1686.72	0.46	-248	1726	1704	1687	1665	1648	1696	1657	304	502	500	1210	1	1	60813311	1029	3.65	0.45	12	0.02	464.00	3738.00	1940	20240523	-12.78	1218	20241209	38.92	1709	-0.99	20250107	1580	7.09	20250102	1940	-12.78	20240523	1218	38.92	20241209	0.10	N	007280	500	304 억	279285	N	N	18	N	N
103	20250108	110217	57	100.00	KOSPI	금속	N	N	N	N	N	1684	1	2	0.06	12727410	7551	19.50	1667	1689	1667	2185	1179	1683	1685.53	0.46	-163	1726	1704	1687	1665	1648	1696	1657	304	502	500	1210	1	1	60813311	1024	3.63	0.45	12	0.01	464.00	3738.00	1940	20240523	-13.20	1218	20241209	38.26	1709	-1.46	20250107	1580	6.58	20250102	1940	-13.20	20240523	1218	38.26	20241209	0.10	N	007280	500	304 억	279285	N	N	18	N	N
104	20250108	100216	57	100.00	KOSPI	금속	N	N	N	N	N	1689	6	2	0.36	3225449	1911	4.94	1667	1689	1667	2185	1179	1683	1687.83	0.46	-130	1726	1704	1687	1665	1648	1696	1657	304	502	500	1210	1	1	60813311	1027	3.64	0.45	12	0.00	464.00	3738.00	1940	20240523	-12.94	1218	20241209	38.67	1709	-1.17	20250107	1580	6.90	20250102	1940	-12.94	20240523	1218	38.67	20241209	0.10	N	007280	500	304 억	279285	N	N	18	N	N
105	20250108	090219	57	100.00	KOSPI	금속	N	N	N	N	N	1682	-1	5	-0.06	36689	22	0.06	1667	1682	1667	2185	1179	1683	1667.68	0.46	0	1726	1704	1687	1665	1648	1696	1657	304	502	500	1210	1	1	60813311	1023	3.62	0.45	12	0.00	464.00	3738.00	1940	20240523	-13.30	1218	20241209	38.10	1709	-1.58	20250107	1580	6.46	20250102	1940	-13.30	20240523	1218	38.10	20241209	0.10	N	007280	500	304 억	279285	N	N	18	N	N
106	20250107	160216	57	100.00	KOSPI	금속	N	N	N	N	N	1683	-6	5	-0.36	65042508	38718	185.58	1709	1709	1670	2195	1183	1689	1679.90	0.46	-515	1701	1694	1683	1676	1665	1698	1680	304	506	500	1210	1	1	60813311	1023	3.63	0.45	12	0.06	464.00	3738.00	1940	20240523	-13.25	1218	20241209	38.18	1709	-1.52	20250107	1580	6.52	20250102	1940	-13.25	20240523	1218	38.18	20241209	0.10	N	007280	500	304 억	279884	N	N	18	N	N
107	20250107	150217	57	100.00	KOSPI	금속	N	N	N	N	N	1688	-1	5	-0.06	63714014	37930	181.81	1709	1709	1670	2195	1183	1689	1679.78	0.46	-118	1701	1694	1683	1676	1665	1698	1680	304	506	500	1210	1	1	60813311	1027	3.64	0.45	12	0.06	464.00	3738.00	1940	20240523	-12.99	1218	20241209	38.59	1709	-1.23	20250107	1580	6.84	20250102	1940	-12.99	20240523	1218	38.59	20241209	0.10	N	007280	500	304 억	279884	N	N	0	N	N
108	20250107	140215	57	100.00	KOSPI	금속	N	N	N	N	N	1683	-6	5	-0.36	47184835	28109	134.73	1709	1709	1670	2195	1183	1689	1678.64	0.46	-221	1701	1694	1683	1676	1665	1698	1680	304	506	500	1210	1	1	60813311	1023	3.63	0.45	12	0.05	464.00	3738.00	1940	20240523	-13.25	1218	20241209	38.18	1709	-1.52	20250107	1580	6.52	20250102	1940	-13.25	20240523	1218	38.18	20241209	0.10	N	007280	500	304 억	279884	N	N	0	N	N
109	20250107	130216	57	100.00	KOSPI	금속	N	N	N	N	N	1680	-9	5	-0.53	43825996	26112	125.16	1709	1709	1670	2195	1183	1689	1678.39	0.46	-480	1701	1694	1683	1676	1665	1698	1680	304	506	500	1210	1	1	60813311	1022	3.62	0.45	12	0.04	464.00	3738.00	1940	20240523	-13.40	1218	20241209	37.93	1709	-1.70	20250107	1580	6.33	20250102	1940	-13.40	20240523	1218	37.93	20241209	0.10	N	007280	500	304 억	279884	N	N	0	N	N
110	20250107	120217	57	100.00	KOSPI	금속	N	N	N	N	N	1672	-17	5	-1.01	42466041	25301	121.27	1709	1709	1670	2195	1183	1689	1678.43	0.46	-513	1701	1694	1683	1676	1665	1698	1680	304	506	500	1210	1	1	60813311	1017	3.60	0.45	12	0.04	464.00	3738.00	1940	20240523	-13.81	1218	20241209	37.27	1709	-2.17	20250107	1580	5.82	20250102	1940	-13.81	20240523	1218	37.27	20241209	0.10	N	007280	500	304 억	279884	N	N	0	N	N
111	20250107	110215	57	100.00	KOSPI	금속	N	N	N	N	N	1680	-9	5	-0.53	17699965	10527	50.46	1709	1709	1678	2195	1183	1689	1681.39	0.46	-219	1701	1694	1683	1676	1665	1698	1680	304	506	500	1210	1	1	60813311	1022	3.62	0.45	12	0.02	464.00	3738.00	1940	20240523	-13.40	1218	20241209	37.93	1709	-1.70	20250107	1580	6.33	20250102	1940	-13.40	20240523	1218	37.93	20241209	0.10	N	007280	500	304 억	279884	N	N	0	N	N
112	20250107	100218	57	100.00	KOSPI	금속	N	N	N	N	N	1682	-7	5	-0.41	5473697	3253	15.59	1709	1709	1678	2195	1183	1689	1682.66	0.46	-120	1701	1694	1683	1676	1665	1698	1680	304	506	500	1210	1	1	60813311	1023	3.62	0.45	12	0.01	464.00	3738.00	1940	20240523	-13.30	1218	20241209	38.10	1709	-1.58	20250107	1580	6.46	20250102	1940	-13.30	20240523	1218	38.10	20241209	0.10	N	007280	500	304 억	279884	N	N	0	N	N
113	20250107	090217	57	100.00	KOSPI	금속	N	N	N	N	N	1709	20	2	1.18	82032	48	0.23	1709	1709	1709	2195	1183	1689	1709.00	0.46	-5	1701	1694	1683	1676	1665	1698	1680	304	506	500	1210	1	1	60813311	1039	3.68	0.46	12	0.00	464.00	3738.00	1940	20240523	-11.91	1218	20241209	40.31	1709	0.00	20250107	1580	8.16	20250102	1940	-11.91	20240523	1218	40.31	20241209	0.10	N	007280	500	304 억	279884	N	N	0	N	N
114	20250106	160214	57	100.00	KOSPI	금속	N	N	N	N	N	1689	9	2	0.54	35078346	20863	72.93	1680	1690	1672	2180	1176	1680	1681.37	0.46	576	1725	1702	1660	1637	1595	1714	1649	304	500	500	1200	1	1	60813311	1027	3.64	0.45	12	0.03	464.00	3738.00	1940	20240523	-12.94	1218	20241209	38.67	1695	-0.35	20250102	1580	6.90	20250102	1940	-12.94	20240523	1218	38.67	20241209	0.10	N	007280	500	304 억	279377	N	N	0	N	N
115	20250106	150214	57	100.00	KOSPI	금속	N	N	N	N	N	1687	7	2	0.42	34429869	20479	71.59	1680	1690	1672	2180	1176	1680	1681.23	0.46	630	1725	1702	1660	1637	1595	1714	1649	304	500	500	1200	1	1	60813311	1026	3.64	0.45	12	0.03	464.00	3738.00	1940	20240523	-13.04	1218	20241209	38.51	1695	-0.47	20250102	1580	6.77	20250102	1940	-13.04	20240523	1218	38.51	20241209	0.10	N	007280	500	304 억	279377	N	N	0	N	N
116	20250106	140214	57	100.00	KOSPI	금속	N	N	N	N	N	1678	-2	5	-0.12	29263446	17419	60.89	1680	1690	1672	2180	1176	1680	1679.97	0.46	961	1725	1702	1660	1637	1595	1714	1649	304	500	500	1200	1	1	60813311	1020	3.62	0.45	12	0.03	464.00	3738.00	1940	20240523	-13.51	1218	20241209	37.77	1695	-1.00	20250102	1580	6.20	20250102	1940	-13.51	20240523	1218	37.77	20241209	0.10	N	007280	500	304 억	279377	N	N	0	N	N
117	20250106	130214	57	100.00	KOSPI	금속	N	N	N	N	N	1678	-2	5	-0.12	27387308	16301	56.99	1680	1690	1672	2180	1176	1680	1680.10	0.46	1055	1725	1702	1660	1637	1595	1714	1649	304	500	500	1200	1	1	60813311	1020	3.62	0.45	12	0.03	464.00	3738.00	1940	20240523	-13.51	1218	20241209	37.77	1695	-1.00	20250102	1580	6.20	20250102	1940	-13.51	20240523	1218	37.77	20241209	0.10	N	007280	500	304 억	279377	N	N	0	N	N
118	20250106	120214	57	100.00	KOSPI	금속	N	N	N	N	N	1677	-3	5	-0.18	20263702	12050	42.13	1680	1690	1672	2180	1176	1680	1681.64	0.46	1055	1725	1702	1660	1637	1595	1714	1649	304	500	500	1200	1	1	60813311	1020	3.61	0.45	12	0.02	464.00	3738.00	1940	20240523	-13.56	1218	20241209	37.68	1695	-1.06	20250102	1580	6.14	20250102	1940	-13.56	20240523	1218	37.68	20241209	0.10	N	007280	500	304 억	279377	N	N	0	N	N
119	20250106	110214	57	100.00	KOSPI	금속	N	N	N	N	N	1679	-1	5	-0.06	19322236	11489	40.16	1680	1690	1672	2180	1176	1680	1681.80	0.46	1052	1725	1702	1660	1637	1595	1714	1649	304	500	500	1200	1	1	60813311	1021	3.62	0.45	12	0.02	464.00	3738.00	1940	20240523	-13.45	1218	20241209	37.85	1695	-0.94	20250102	1580	6.27	20250102	1940	-13.45	20240523	1218	37.85	20241209	0.10	N	007280	500	304 억	279377	N	N	0	N	N
120	20250106	100213	57	100.00	KOSPI	금속	N	N	N	N	N	1689	9	2	0.54	8823380	5229	18.28	1680	1690	1672	2180	1176	1680	1687.39	0.46	1017	1725	1702	1660	1637	1595	1714	1649	304	500	500	1200	1	1	60813311	1027	3.64	0.45	12	0.01	464.00	3738.00	1940	20240523	-12.94	1218	20241209	38.67	1695	-0.35	20250102	1580	6.90	20250102	1940	-12.94	20240523	1218	38.67	20241209	0.10	N	007280	500	304 억	279377	N	N	0	N	N
121	20250106	090211	57	100.00	KOSPI	금속	N	N	N	N	N	1672	-8	5	-0.48	199200	119	0.42	1680	1680	1672	2180	1176	1680	1673.95	0.46	-58	1725	1702	1660	1637	1595	1714	1649	304	500	500	1200	1	1	60813311	1017	3.60	0.45	12	0.00	464.00	3738.00	1940	20240523	-13.81	1218	20241209	37.27	1695	-1.36	20250102	1580	5.82	20250102	1940	-13.81	20240523	1218	37.27	20241209	0.10	N	007280	500	304 억	279377	N	N	0	N	N
122	20250103	160213	57	100.00	KOSPI	금속	N	N	N	N	N	1680	40	2	2.44	47533472	28549	33.76	1630	1683	1618	2130	1148	1640	1664.98	0.46	-1894	1753	1696	1638	1581	1523	1667	1552	304	490	500	1180	1	1	60813311	1022	3.62	0.45	12	0.05	464.00	3738.00	1940	20240523	-13.40	1218	20241209	37.93	1695	-0.88	20250102	1580	6.33	20250102	1940	-13.40	20240523	1218	37.93	20241209	0.10	N	007280	500	304 억	281271	N	N	0	N	N
123	20250103	150213	57	100.00	KOSPI	금속	N	N	N	N	N	1680	40	2	2.44	44848956	26951	31.87	1630	1683	1618	2130	1148	1640	1664.09	0.46	-2135	1753	1696	1638	1581	1523	1667	1552	304	490	500	1180	1	1	60813311	1022	3.62	0.45	12	0.04	464.00	3738.00	1940	20240523	-13.40	1218	20241209	37.93	1695	-0.88	20250102	1580	6.33	20250102	1940	-13.40	20240523	1218	37.93	20241209	0.10	N	007280	500	304 억	281271	N	N	0	N	N
124	20250103	140213	57	100.00	KOSPI	금속	N	N	N	N	N	1679	39	2	2.38	43741316	26291	31.09	1630	1683	1618	2130	1148	1640	1663.74	0.46	-2219	1753	1696	1638	1581	1523	1667	1552	304	490	500	1180	1	1	60813311	1021	3.62	0.45	12	0.04	464.00	3738.00	1940	20240523	-13.45	1218	20241209	37.85	1695	-0.94	20250102	1580	6.27	20250102	1940	-13.45	20240523	1218	37.85	20241209	0.10	N	007280	500	304 억	281271	N	N	0	N	N
125	20250103	130212	57	100.00	KOSPI	금속	N	N	N	N	N	1658	18	2	1.10	21326169	12901	15.26	1630	1683	1618	2130	1148	1640	1653.06	0.46	-1616	1753	1696	1638	1581	1523	1667	1552	304	490	500	1180	1	1	60813311	1008	3.57	0.44	12	0.02	464.00	3738.00	1940	20240523	-14.54	1218	20241209	36.12	1695	-2.18	20250102	1580	4.94	20250102	1940	-14.54	20240523	1218	36.12	20241209	0.10	N	007280	500	304 억	281271	N	N	0	N	N
126	20250103	120213	57	100.00	KOSPI	금속	N	N	N	N	N	1657	17	2	1.04	17428079	10541	12.46	1630	1683	1618	2130	1148	1640	1653.36	0.46	-1643	1753	1696	1638	1581	1523	1667	1552	304	490	500	1180	1	1	60813311	1008	3.57	0.44	12	0.02	464.00	3738.00	1940	20240523	-14.59	1218	20241209	36.04	1695	-2.24	20250102	1580	4.87	20250102	1940	-14.59	20240523	1218	36.04	20241209	0.10	N	007280	500	304 억	281271	N	N	0	N	N
127	20250103	110213	57	100.00	KOSPI	금속	N	N	N	N	N	1662	22	2	1.34	8095439	4892	5.78	1630	1683	1618	2130	1148	1640	1654.83	0.46	-1261	1753	1696	1638	1581	1523	1667	1552	304	490	500	1180	1	1	60813311	1011	3.58	0.44	12	0.01	464.00	3738.00	1940	20240523	-14.33	1218	20241209	36.45	1695	-1.95	20250102	1580	5.19	20250102	1940	-14.33	20240523	1218	36.45	20241209	0.10	N	007280	500	304 억	281271	N	N	0	N	N
128	20250103	100213	57	100.00	KOSPI	금속	N	N	N	N	N	1673	33	2	2.01	4464785	2699	3.19	1630	1683	1618	2130	1148	1640	1654.24	0.46	-899	1753	1696	1638	1581	1523	1667	1552	304	490	500	1180	1	1	60813311	1017	3.61	0.45	12	0.00	464.00	3738.00	1940	20240523	-13.76	1218	20241209	37.36	1695	-1.30	20250102	1580	5.89	20250102	1940	-13.76	20240523	1218	37.36	20241209	0.10	N	007280	500	304 억	281271	N	N	0	N	N
129	20250103	090213	57	100.00	KOSPI	금속	N	N	N	N	N	1618	-22	5	-1.34	575940	354	0.42	1630	1630	1618	2130	1148	1640	1626.95	0.46	-85	1753	1696	1638	1581	1523	1667	1552	304	490	500	1180	1	1	60813311	984	3.49	0.43	12	0.00	464.00	3738.00	1940	20240523	-16.60	1218	20241209	32.84	1695	-4.54	20250102	1580	2.41	20250102	1940	-16.60	20240523	1218	32.84	20241209	0.10	N	007280	500	304 억	281271	N	N	0	N	N
130	20250102	160212	57	100.00	KOSPI	금속	N	N	N	N	N	1640	-45	5	-2.67	140609808	84566	249.67	1680	1695	1580	2190	1180	1685	1662.72	0.46	-542	1738	1711	1668	1641	1598	1690	1620	304	505	500	1210	1	1	60813311	997	3.53	0.44	12	0.14	464.00	3738.00	1940	20240523	-15.46	1218	20241209	34.65	1695	-3.24	20250102	1580	3.80	20250102	1940	-15.46	20240523	1218	34.65	20241209	0.10	N	007280	500	304 억	281853	N	N	0	N	N
131	20250102	150213	57	100.00	KOSPI	금속	N	N	N	N	N	1641	-44	5	-2.61	127655342	76667	226.35	1680	1695	1580	2190	1180	1685	1665.06	0.46	3856	1738	1711	1668	1641	1598	1690	1620	304	505	500	1210	1	1	60813311	998	3.54	0.44	12	0.13	464.00	3738.00	1940	20240523	-15.41	1218	20241209	34.73	1695	-3.19	20250102	1580	3.86	20250102	1940	-15.41	20240523	1218	34.73	20241209	0.10	N	007280	500	304 억	281853	N	N	0	N	N
132	20250102	140211	57	100.00	KOSPI	금속	N	N	N	N	N	1640	-45	5	-2.67	122052114	73251	216.26	1680	1695	1580	2190	1180	1685	1666.22	0.46	4750	1738	1711	1668	1641	1598	1690	1620	304	505	500	1210	1	1	60813311	997	3.53	0.44	12	0.12	464.00	3738.00	1940	20240523	-15.46	1218	20241209	34.65	1695	-3.24	20250102	1580	3.80	20250102	1940	-15.46	20240523	1218	34.65	20241209	0.10	N	007280	500	304 억	281853	N	N	0	N	N
133	20250102	130212	57	100.00	KOSPI	금속	N	N	N	N	N	1672	-13	5	-0.77	75798987	45225	133.52	1680	1695	1660	2190	1180	1685	1676.04	0.46	6088	1738	1711	1668	1641	1598	1690	1620	304	505	500	1210	1	1	60813311	1017	3.60	0.45	12	0.07	464.00	3738.00	1940	20240523	-13.81	1218	20241209	37.27	1695	-1.36	20250102	1660	0.72	20250102	1940	-13.81	20240523	1218	37.27	20241209	0.10	N	007280	500	304 억	281853	N	N	0	N	N
134	20250102	120212	57	100.00	KOSPI	금속	N	N	N	N	N	1676	-9	5	-0.53	68658614	40963	120.94	1680	1695	1660	2190	1180	1685	1676.11	0.46	6369	1738	1711	1668	1641	1598	1690	1620	304	505	500	1210	1	1	60813311	1019	3.61	0.45	12	0.07	464.00	3738.00	1940	20240523	-13.61	1218	20241209	37.60	1695	-1.12	20250102	1660	0.96	20250102	1940	-13.61	20240523	1218	37.60	20241209	0.10	N	007280	500	304 억	281853	N	N	0	N	N
135	20250102	110205	57	100.00	KOSPI	금속	N	N	N	N	N	1683	-2	5	-0.12	13637111	8123	23.98	1680	1685	1660	2190	1180	1685	1678.83	0.46	-380	1738	1711	1668	1641	1598	1690	1620	304	505	500	1210	1	1	60813311	1023	3.63	0.45	12	0.01	464.00	3738.00	1940	20240523	-13.25	1218	20241209	38.18	1685	-0.12	20250102	1660	1.39	20250102	1940	-13.25	20240523	1218	38.18	20241209	0.10	N	007280	500	304 억	281853	N	N	0	N	N
136	20250102	100212	57	100.00	KOSPI	금속	N	N	N	N	N	1679	-6	5	-0.36	944130	562	1.66	1680	1680	1679	2190	1180	1685	1679.95	0.46	-261	1738	1711	1668	1641	1598	1690	1620	304	505	500	1210	1	1	60813311	1021	3.62	0.45	12	0.00	464.00	3738.00	1940	20240523	-13.45	1218	20241209	37.85	1680	-0.06	20250102	1679	0.00	20250102	1940	-13.45	20240523	1218	37.85	20241209	0.10	N	007280	500	304 억	281853	N	N	0	N	N
137	20250102	090210	57	100.00	KOSPI	금속	N	N	N	N	N	1685	0	3	0.00	0	0	0.00	0	0	0	2190	1180	1685	0.00	0.46	0	1738	1711	1668	1641	1598	1690	1620	304	505	500	1210	1	1	60813311	1025	3.63	0.45	12	0.00	464.00	3738.00	1940	20240523	-13.14	1218	20241209	38.34	0	0.00	0	0	0.00	0	1940	-13.14	20240523	1218	38.34	20241209	0.10	N	007280	500	304 억	281853	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History