KissMeData/012800/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	160308	57	100.00	KOSPI	금속	N	N	N	N	N	1290	4	2	0.31	303091901	234496	32.09	1286	1304	1284	1671	901	1286	1292.55	2.28	-5137	1350	1317	1301	1268	1252	1310	1261	456	385	500	920	1	1	91140499	1176	-6.06	0.51	12	0.26	-213.00	2536.00	2320	20240521	-44.40	1090	20241115	18.35	1365	-5.49	20250114	1223	5.48	20250102	2320	-44.40	20240521	1090	18.35	20241115	1.46	N	012800	500	455 억	2079239	N	N	0	N	N
3	20250124	150308	57	100.00	KOSPI	금속	N	N	N	N	N	1295	9	2	0.70	249884011	193288	26.45	1286	1304	1284	1671	901	1286	1292.83	2.28	-4064	1350	1317	1301	1268	1252	1310	1261	456	385	500	920	1	1	91140499	1180	-6.08	0.51	12	0.21	-213.00	2536.00	2320	20240521	-44.18	1090	20241115	18.81	1365	-5.13	20250114	1223	5.89	20250102	2320	-44.18	20240521	1090	18.81	20241115	1.46	N	012800	500	455 억	2079239	N	N	0	N	N
4	20250124	140309	57	100.00	KOSPI	금속	N	N	N	N	N	1292	6	2	0.47	197894671	153107	20.95	1286	1304	1284	1671	901	1286	1292.56	2.28	-4618	1350	1317	1301	1268	1252	1310	1261	456	385	500	920	1	1	91140499	1178	-6.07	0.51	12	0.17	-213.00	2536.00	2320	20240521	-44.31	1090	20241115	18.53	1365	-5.35	20250114	1223	5.64	20250102	2320	-44.31	20240521	1090	18.53	20241115	1.46	N	012800	500	455 억	2079239	N	N	0	N	N
5	20250124	130310	57	100.00	KOSPI	금속	N	N	N	N	N	1296	10	2	0.78	164266171	127109	17.40	1286	1304	1284	1671	901	1286	1292.37	2.28	-8155	1350	1317	1301	1268	1252	1310	1261	456	385	500	920	1	1	91140499	1181	-6.08	0.51	12	0.14	-213.00	2536.00	2320	20240521	-44.14	1090	20241115	18.90	1365	-5.05	20250114	1223	5.97	20250102	2320	-44.14	20240521	1090	18.90	20241115	1.46	N	012800	500	455 억	2079239	N	N	0	N	N
6	20250124	120309	57	100.00	KOSPI	금속	N	N	N	N	N	1292	6	2	0.47	143078755	110711	15.15	1286	1304	1284	1671	901	1286	1292.41	2.28	-2652	1350	1317	1301	1268	1252	1310	1261	456	385	500	920	1	1	91140499	1178	-6.07	0.51	12	0.12	-213.00	2536.00	2320	20240521	-44.31	1090	20241115	18.53	1365	-5.35	20250114	1223	5.64	20250102	2320	-44.31	20240521	1090	18.53	20241115	1.46	N	012800	500	455 억	2079239	N	N	0	N	N
7	20250124	110310	57	100.00	KOSPI	금속	N	N	N	N	N	1287	1	2	0.08	128225220	99211	13.58	1286	1304	1284	1671	901	1286	1292.50	2.28	-950	1350	1317	1301	1268	1252	1310	1261	456	385	500	920	1	1	91140499	1173	-6.04	0.51	12	0.11	-213.00	2536.00	2320	20240521	-44.53	1090	20241115	18.07	1365	-5.71	20250114	1223	5.23	20250102	2320	-44.53	20240521	1090	18.07	20241115	1.46	N	012800	500	455 억	2079239	N	N	0	N	N
8	20250124	100309	57	100.00	KOSPI	금속	N	N	N	N	N	1293	7	2	0.54	66057773	51181	7.00	1286	1304	1284	1671	901	1286	1290.74	2.28	-11832	1350	1317	1301	1268	1252	1310	1261	456	385	500	920	1	1	91140499	1178	-6.07	0.51	12	0.06	-213.00	2536.00	2320	20240521	-44.27	1090	20241115	18.62	1365	-5.27	20250114	1223	5.72	20250102	2320	-44.27	20240521	1090	18.62	20241115	1.46	N	012800	500	455 억	2079239	N	N	0	N	N
9	20250124	090309	57	100.00	KOSPI	금속	N	N	N	N	N	1298	12	2	0.93	10455043	8116	1.11	1286	1304	1286	1671	901	1286	1288.44	2.28	408	1350	1317	1301	1268	1252	1310	1261	456	385	500	920	1	1	91140499	1183	-6.09	0.51	12	0.01	-213.00	2536.00	2320	20240521	-44.05	1090	20241115	19.08	1365	-4.91	20250114	1223	6.13	20250102	2320	-44.05	20240521	1090	19.08	20241115	1.46	N	012800	500	455 억	2079239	N	N	0	N	N
10	20250123	160309	57	100.00	KOSPI	금속	N	N	N	N	N	1286	-43	5	-3.24	944993719	727739	92.28	1334	1334	1285	1727	931	1329	1298.74	2.59	-256873	1349	1339	1328	1318	1307	1344	1323	456	398	500	950	1	1	91140499	1172	-6.04	0.51	12	0.80	-213.00	2536.00	2320	20240521	-44.57	1090	20241115	17.98	1365	-5.79	20250114	1223	5.15	20250102	2320	-44.57	20240521	1090	17.98	20241115	1.46	N	012800	500	455 억	2358205	N	N	0	N	N
11	20250123	150307	57	100.00	KOSPI	금속	N	N	N	N	N	1295	-34	5	-2.56	854403939	657375	83.36	1334	1334	1288	1727	931	1329	1299.72	2.59	-256357	1349	1339	1328	1318	1307	1344	1323	456	398	500	950	1	1	91140499	1180	-6.08	0.51	12	0.72	-213.00	2536.00	2320	20240521	-44.18	1090	20241115	18.81	1365	-5.13	20250114	1223	5.89	20250102	2320	-44.18	20240521	1090	18.81	20241115	1.46	N	012800	500	455 억	2358205	N	N	0	N	N
12	20250123	140308	57	100.00	KOSPI	금속	N	N	N	N	N	1290	-39	5	-2.93	632243801	485608	61.58	1334	1334	1288	1727	931	1329	1301.96	2.59	-206656	1349	1339	1328	1318	1307	1344	1323	456	398	500	950	1	1	91140499	1176	-6.06	0.51	12	0.53	-213.00	2536.00	2320	20240521	-44.40	1090	20241115	18.35	1365	-5.49	20250114	1223	5.48	20250102	2320	-44.40	20240521	1090	18.35	20241115	1.46	N	012800	500	455 억	2358205	N	N	0	N	N
13	20250123	130307	57	100.00	KOSPI	금속	N	N	N	N	N	1294	-35	5	-2.63	554637114	425530	53.96	1334	1334	1288	1727	931	1329	1303.40	2.59	-193490	1349	1339	1328	1318	1307	1344	1323	456	398	500	950	1	1	91140499	1179	-6.08	0.51	12	0.47	-213.00	2536.00	2320	20240521	-44.22	1090	20241115	18.72	1365	-5.20	20250114	1223	5.81	20250102	2320	-44.22	20240521	1090	18.72	20241115	1.46	N	012800	500	455 억	2358205	N	N	0	N	N
14	20250123	120307	57	100.00	KOSPI	금속	N	N	N	N	N	1296	-33	5	-2.48	503002039	385605	48.90	1334	1334	1288	1727	931	1329	1304.45	2.59	-193423	1349	1339	1328	1318	1307	1344	1323	456	398	500	950	1	1	91140499	1181	-6.08	0.51	12	0.42	-213.00	2536.00	2320	20240521	-44.14	1090	20241115	18.90	1365	-5.05	20250114	1223	5.97	20250102	2320	-44.14	20240521	1090	18.90	20241115	1.46	N	012800	500	455 억	2358205	N	N	0	N	N
15	20250123	110309	57	100.00	KOSPI	금속	N	N	N	N	N	1295	-34	5	-2.56	473230604	362619	45.98	1334	1334	1288	1727	931	1329	1305.04	2.59	-186972	1349	1339	1328	1318	1307	1344	1323	456	398	500	950	1	1	91140499	1180	-6.08	0.51	12	0.40	-213.00	2536.00	2320	20240521	-44.18	1090	20241115	18.81	1365	-5.13	20250114	1223	5.89	20250102	2320	-44.18	20240521	1090	18.81	20241115	1.46	N	012800	500	455 억	2358205	N	N	0	N	N
16	20250123	100307	57	100.00	KOSPI	금속	N	N	N	N	N	1290	-39	5	-2.93	377259333	288411	36.57	1334	1334	1289	1727	931	1329	1308.06	2.59	-158893	1349	1339	1328	1318	1307	1344	1323	456	398	500	950	1	1	91140499	1176	-6.06	0.51	12	0.32	-213.00	2536.00	2320	20240521	-44.40	1090	20241115	18.35	1365	-5.49	20250114	1223	5.48	20250102	2320	-44.40	20240521	1090	18.35	20241115	1.46	N	012800	500	455 억	2358205	N	N	0	N	N
17	20250123	090307	57	100.00	KOSPI	금속	N	N	N	N	N	1323	-6	5	-0.45	22042938	16611	2.11	1334	1334	1322	1727	931	1329	1327.01	2.59	-10454	1349	1339	1328	1318	1307	1344	1323	456	398	500	950	1	1	91140499	1206	-6.21	0.52	12	0.02	-213.00	2536.00	2320	20240521	-42.97	1090	20241115	21.38	1365	-3.08	20250114	1223	8.18	20250102	2320	-42.97	20240521	1090	21.38	20241115	1.46	N	012800	500	455 억	2358205	N	N	0	N	N
18	20250122	160306	57	100.00	KOSPI	금속	N	N	N	N	N	1329	11	2	0.83	1038748247	781128	180.43	1317	1338	1317	1713	923	1318	1329.81	2.35	205564	1336	1326	1314	1304	1292	1332	1310	456	395	500	940	1	1	91140499	1211	-6.24	0.52	12	0.86	-213.00	2536.00	2320	20240521	-42.72	1090	20241115	21.93	1365	-2.64	20250114	1223	8.67	20250102	2320	-42.72	20240521	1090	21.93	20241115	1.42	N	012800	500	455 억	2141161	N	N	0	N	N
19	20250122	150306	57	100.00	KOSPI	금속	N	N	N	N	N	1332	14	2	1.06	962452719	723780	167.18	1317	1338	1317	1713	923	1318	1329.76	2.35	202227	1336	1326	1314	1304	1292	1332	1310	456	395	500	940	1	1	91140499	1214	-6.25	0.53	12	0.79	-213.00	2536.00	2320	20240521	-42.59	1090	20241115	22.20	1365	-2.42	20250114	1223	8.91	20250102	2320	-42.59	20240521	1090	22.20	20241115	1.42	N	012800	500	455 억	2141161	N	N	0	N	N
20	20250122	140305	57	100.00	KOSPI	금속	N	N	N	N	N	1333	15	2	1.14	807646757	607760	140.38	1317	1337	1317	1713	923	1318	1328.89	2.35	161176	1336	1326	1314	1304	1292	1332	1310	456	395	500	940	1	1	91140499	1215	-6.26	0.53	12	0.67	-213.00	2536.00	2320	20240521	-42.54	1090	20241115	22.29	1365	-2.34	20250114	1223	8.99	20250102	2320	-42.54	20240521	1090	22.29	20241115	1.42	N	012800	500	455 억	2141161	N	N	0	N	N
21	20250122	130306	57	100.00	KOSPI	금속	N	N	N	N	N	1328	10	2	0.76	689927908	519238	119.93	1317	1337	1317	1713	923	1318	1328.73	2.35	124178	1336	1326	1314	1304	1292	1332	1310	456	395	500	940	1	1	91140499	1210	-6.23	0.52	12	0.57	-213.00	2536.00	2320	20240521	-42.76	1090	20241115	21.83	1365	-2.71	20250114	1223	8.59	20250102	2320	-42.76	20240521	1090	21.83	20241115	1.42	N	012800	500	455 억	2141161	N	N	0	N	N
22	20250122	120306	57	100.00	KOSPI	금속	N	N	N	N	N	1333	15	2	1.14	593017745	446157	103.05	1317	1337	1317	1713	923	1318	1329.17	2.35	121642	1336	1326	1314	1304	1292	1332	1310	456	395	500	940	1	1	91140499	1215	-6.26	0.53	12	0.49	-213.00	2536.00	2320	20240521	-42.54	1090	20241115	22.29	1365	-2.34	20250114	1223	8.99	20250102	2320	-42.54	20240521	1090	22.29	20241115	1.42	N	012800	500	455 억	2141161	N	N	0	N	N
23	20250122	110305	57	100.00	KOSPI	금속	N	N	N	N	N	1335	17	2	1.29	523854444	394261	91.07	1317	1336	1317	1713	923	1318	1328.70	2.35	108199	1336	1326	1314	1304	1292	1332	1310	456	395	500	940	1	1	91140499	1217	-6.27	0.53	12	0.43	-213.00	2536.00	2320	20240521	-42.46	1090	20241115	22.48	1365	-2.20	20250114	1223	9.16	20250102	2320	-42.46	20240521	1090	22.48	20241115	1.42	N	012800	500	455 억	2141161	N	N	0	N	N
24	20250122	100306	57	100.00	KOSPI	금속	N	N	N	N	N	1325	7	2	0.53	297103980	223742	51.68	1317	1336	1317	1713	923	1318	1327.89	2.35	22428	1336	1326	1314	1304	1292	1332	1310	456	395	500	940	1	1	91140499	1208	-6.22	0.52	12	0.25	-213.00	2536.00	2320	20240521	-42.89	1090	20241115	21.56	1365	-2.93	20250114	1223	8.34	20250102	2320	-42.89	20240521	1090	21.56	20241115	1.42	N	012800	500	455 억	2141161	N	N	0	N	N
25	20250122	090306	57	100.00	KOSPI	금속	N	N	N	N	N	1331	13	2	0.99	46824837	35327	8.16	1317	1332	1317	1713	923	1318	1325.47	2.35	12554	1336	1326	1314	1304	1292	1332	1310	456	395	500	940	1	1	91140499	1213	-6.25	0.52	12	0.04	-213.00	2536.00	2320	20240521	-42.63	1090	20241115	22.11	1365	-2.49	20250114	1223	8.83	20250102	2320	-42.63	20240521	1090	22.11	20241115	1.42	N	012800	500	455 억	2141161	N	N	0	N	N
26	20250121	160305	57	100.00	KOSPI	금속	N	N	N	N	N	1318	0	3	0.00	533883194	406581	57.84	1310	1324	1302	1713	923	1318	1313.10	2.34	19447	1350	1333	1325	1308	1300	1330	1305	456	395	500	940	1	1	91140499	1201	-6.19	0.52	12	0.45	-213.00	2536.00	2320	20240521	-43.19	1090	20241115	20.92	1365	-3.44	20250114	1223	7.77	20250102	2320	-43.19	20240521	1090	20.92	20241115	1.54	N	012800	500	455 억	2130055	N	N	0	N	N
27	20250121	150306	57	100.00	KOSPI	금속	N	N	N	N	N	1318	0	3	0.00	487266076	371159	52.80	1310	1324	1302	1713	923	1318	1312.82	2.34	5038	1350	1333	1325	1308	1300	1330	1305	456	395	500	940	1	1	91140499	1201	-6.19	0.52	12	0.41	-213.00	2536.00	2320	20240521	-43.19	1090	20241115	20.92	1365	-3.44	20250114	1223	7.77	20250102	2320	-43.19	20240521	1090	20.92	20241115	1.54	N	012800	500	455 억	2130055	N	N	0	N	N
28	20250121	140305	57	100.00	KOSPI	금속	N	N	N	N	N	1315	-3	5	-0.23	371583247	283210	40.29	1310	1324	1302	1713	923	1318	1312.04	2.34	-4410	1350	1333	1325	1308	1300	1330	1305	456	395	500	940	1	1	91140499	1198	-6.17	0.52	12	0.31	-213.00	2536.00	2320	20240521	-43.32	1090	20241115	20.64	1365	-3.66	20250114	1223	7.52	20250102	2320	-43.32	20240521	1090	20.64	20241115	1.54	N	012800	500	455 억	2130055	N	N	0	N	N
29	20250121	130305	57	100.00	KOSPI	금속	N	N	N	N	N	1316	-2	5	-0.15	332434012	253434	36.05	1310	1324	1302	1713	923	1318	1311.72	2.34	-7632	1350	1333	1325	1308	1300	1330	1305	456	395	500	940	1	1	91140499	1199	-6.18	0.52	12	0.28	-213.00	2536.00	2320	20240521	-43.28	1090	20241115	20.73	1365	-3.59	20250114	1223	7.60	20250102	2320	-43.28	20240521	1090	20.73	20241115	1.54	N	012800	500	455 억	2130055	N	N	0	N	N
30	20250121	120259	57	100.00	KOSPI	금속	N	N	N	N	N	1313	-5	5	-0.38	301176482	229627	32.66	1310	1324	1302	1713	923	1318	1311.59	2.34	-23184	1350	1333	1325	1308	1300	1330	1305	456	395	500	940	1	1	91140499	1197	-6.16	0.52	12	0.25	-213.00	2536.00	2320	20240521	-43.41	1090	20241115	20.46	1365	-3.81	20250114	1223	7.36	20250102	2320	-43.41	20240521	1090	20.46	20241115	1.54	N	012800	500	455 억	2130055	N	N	0	N	N
31	20250121	110255	57	100.00	KOSPI	금속	N	N	N	N	N	1311	-7	5	-0.53	281408702	214541	30.52	1310	1324	1302	1713	923	1318	1311.68	2.34	-32548	1350	1333	1325	1308	1300	1330	1305	456	395	500	940	1	1	91140499	1195	-6.15	0.52	12	0.24	-213.00	2536.00	2320	20240521	-43.49	1090	20241115	20.28	1365	-3.96	20250114	1223	7.20	20250102	2320	-43.49	20240521	1090	20.28	20241115	1.54	N	012800	500	455 억	2130055	N	N	0	N	N
32	20250121	100252	57	100.00	KOSPI	금속	N	N	N	N	N	1304	-14	5	-1.06	194800718	148357	21.10	1310	1324	1304	1713	923	1318	1313.05	2.34	-33593	1350	1333	1325	1308	1300	1330	1305	456	395	500	940	1	1	91140499	1188	-6.12	0.51	12	0.16	-213.00	2536.00	2320	20240521	-43.79	1090	20241115	19.63	1365	-4.47	20250114	1223	6.62	20250102	2320	-43.79	20240521	1090	19.63	20241115	1.54	N	012800	500	455 억	2130055	N	N	0	N	N
33	20250121	090305	57	100.00	KOSPI	금속	N	N	N	N	N	1324	6	2	0.46	29327255	22311	3.17	1310	1324	1310	1713	923	1318	1314.46	2.34	13542	1350	1333	1325	1308	1300	1330	1305	456	395	500	940	1	1	91140499	1207	-6.22	0.52	12	0.02	-213.00	2536.00	2320	20240521	-42.93	1090	20241115	21.47	1365	-3.00	20250114	1223	8.26	20250102	2320	-42.93	20240521	1090	21.47	20241115	1.54	N	012800	500	455 억	2130055	N	N	0	N	N
34	20250120	160304	57	100.00	KOSPI	금속	N	N	N	N	N	1318	-3	5	-0.23	930161847	701121	73.05	1325	1342	1317	1717	925	1321	1326.73	2.36	-16577	1356	1338	1320	1302	1284	1347	1311	456	396	500	950	1	1	91140499	1201	-6.19	0.52	12	0.77	-213.00	2536.00	2320	20240521	-43.19	1090	20241115	20.92	1365	-3.44	20250114	1223	7.77	20250102	2320	-43.19	20240521	1090	20.92	20241115	1.46	N	012800	500	455 억	2153391	N	N	0	N	N
35	20250120	150306	57	100.00	KOSPI	금속	N	N	N	N	N	1327	6	2	0.45	864814280	651644	67.90	1325	1342	1317	1717	925	1321	1327.17	2.36	-2555	1356	1338	1320	1302	1284	1347	1311	456	396	500	950	1	1	91140499	1209	-6.23	0.52	12	0.71	-213.00	2536.00	2320	20240521	-42.80	1090	20241115	21.74	1365	-2.78	20250114	1223	8.50	20250102	2320	-42.80	20240521	1090	21.74	20241115	1.46	N	012800	500	455 억	2153391	N	N	0	N	N
36	20250120	140304	57	100.00	KOSPI	금속	N	N	N	N	N	1327	6	2	0.45	814552754	613647	63.94	1325	1342	1317	1717	925	1321	1327.44	2.36	-3430	1356	1338	1320	1302	1284	1347	1311	456	396	500	950	1	1	91140499	1209	-6.23	0.52	12	0.67	-213.00	2536.00	2320	20240521	-42.80	1090	20241115	21.74	1365	-2.78	20250114	1223	8.50	20250102	2320	-42.80	20240521	1090	21.74	20241115	1.46	N	012800	500	455 억	2153391	N	N	0	N	N
37	20250120	130303	57	100.00	KOSPI	금속	N	N	N	N	N	1326	5	2	0.38	659712623	496767	51.76	1325	1342	1317	1717	925	1321	1328.08	2.36	-13311	1356	1338	1320	1302	1284	1347	1311	456	396	500	950	1	1	91140499	1209	-6.23	0.52	12	0.55	-213.00	2536.00	2320	20240521	-42.84	1090	20241115	21.65	1365	-2.86	20250114	1223	8.42	20250102	2320	-42.84	20240521	1090	21.65	20241115	1.46	N	012800	500	455 억	2153391	N	N	0	N	N
38	20250120	120305	57	100.00	KOSPI	금속	N	N	N	N	N	1328	7	2	0.53	630059384	474427	49.43	1325	1342	1317	1717	925	1321	1328.11	2.36	-12076	1356	1338	1320	1302	1284	1347	1311	456	396	500	950	1	1	91140499	1210	-6.23	0.52	12	0.52	-213.00	2536.00	2320	20240521	-42.76	1090	20241115	21.83	1365	-2.71	20250114	1223	8.59	20250102	2320	-42.76	20240521	1090	21.83	20241115	1.46	N	012800	500	455 억	2153391	N	N	0	N	N
39	20250120	110305	57	100.00	KOSPI	금속	N	N	N	N	N	1333	12	2	0.91	564286228	424972	44.28	1325	1342	1317	1717	925	1321	1327.89	2.36	-17518	1356	1338	1320	1302	1284	1347	1311	456	396	500	950	1	1	91140499	1215	-6.26	0.53	12	0.47	-213.00	2536.00	2320	20240521	-42.54	1090	20241115	22.29	1365	-2.34	20250114	1223	8.99	20250102	2320	-42.54	20240521	1090	22.29	20241115	1.46	N	012800	500	455 억	2153391	N	N	0	N	N
40	20250120	100305	57	100.00	KOSPI	금속	N	N	N	N	N	1320	-1	5	-0.08	212558058	160657	16.74	1325	1332	1317	1717	925	1321	1323.11	2.36	-52228	1356	1338	1320	1302	1284	1347	1311	456	396	500	950	1	1	91140499	1203	-6.20	0.52	12	0.18	-213.00	2536.00	2320	20240521	-43.10	1090	20241115	21.10	1365	-3.30	20250114	1223	7.93	20250102	2320	-43.10	20240521	1090	21.10	20241115	1.46	N	012800	500	455 억	2153391	N	N	0	N	N
41	20250120	090305	57	100.00	KOSPI	금속	N	N	N	N	N	1332	11	2	0.83	42828325	32336	3.37	1325	1332	1322	1717	925	1321	1325.04	2.36	-7928	1356	1338	1320	1302	1284	1347	1311	456	396	500	950	1	1	91140499	1214	-6.25	0.53	12	0.04	-213.00	2536.00	2320	20240521	-42.59	1090	20241115	22.20	1365	-2.42	20250114	1223	8.91	20250102	2320	-42.59	20240521	1090	22.20	20241115	1.46	N	012800	500	455 억	2153391	N	N	0	N	N
42	20250117	160303	57	100.00	KOSPI	금속	N	N	N	N	N	1321	19	2	1.46	1245626661	940079	223.48	1307	1338	1302	1692	912	1302	1325.04	2.12	193755	1319	1310	1305	1296	1291	1308	1294	456	390	500	930	1	1	91140499	1204	-6.20	0.52	12	1.03	-213.00	2536.00	2320	20240521	-43.06	1090	20241115	21.19	1365	-3.22	20250114	1223	8.01	20250102	2320	-43.06	20240521	1090	21.19	20241115	1.51	N	012800	500	455 억	1934344	N	N	0	N	N
43	20250117	150303	57	100.00	KOSPI	금속	N	N	N	N	N	1326	24	2	1.84	1147695969	866099	205.89	1307	1338	1302	1692	912	1302	1325.13	2.12	162154	1319	1310	1305	1296	1291	1308	1294	456	390	500	930	1	1	91140499	1209	-6.23	0.52	12	0.95	-213.00	2536.00	2320	20240521	-42.84	1090	20241115	21.65	1365	-2.86	20250114	1223	8.42	20250102	2320	-42.84	20240521	1090	21.65	20241115	1.51	N	012800	500	455 억	1934344	N	N	0	N	N
44	20250117	140304	57	100.00	KOSPI	금속	N	N	N	N	N	1320	18	2	1.38	1113038173	839892	199.66	1307	1338	1302	1692	912	1302	1325.22	2.12	157244	1319	1310	1305	1296	1291	1308	1294	456	390	500	930	1	1	91140499	1203	-6.20	0.52	12	0.92	-213.00	2536.00	2320	20240521	-43.10	1090	20241115	21.10	1365	-3.30	20250114	1223	7.93	20250102	2320	-43.10	20240521	1090	21.10	20241115	1.51	N	012800	500	455 억	1934344	N	N	0	N	N
45	20250117	130303	57	100.00	KOSPI	금속	N	N	N	N	N	1317	15	2	1.15	1026696469	774444	184.10	1307	1338	1302	1692	912	1302	1325.72	2.12	147311	1319	1310	1305	1296	1291	1308	1294	456	390	500	930	1	1	91140499	1200	-6.18	0.52	12	0.85	-213.00	2536.00	2320	20240521	-43.23	1090	20241115	20.83	1365	-3.52	20250114	1223	7.69	20250102	2320	-43.23	20240521	1090	20.83	20241115	1.51	N	012800	500	455 억	1934344	N	N	0	N	N
46	20250117	120304	57	100.00	KOSPI	금속	N	N	N	N	N	1318	16	2	1.23	907998033	684548	162.73	1307	1338	1302	1692	912	1302	1326.42	2.12	141793	1319	1310	1305	1296	1291	1308	1294	456	390	500	930	1	1	91140499	1201	-6.19	0.52	12	0.75	-213.00	2536.00	2320	20240521	-43.19	1090	20241115	20.92	1365	-3.44	20250114	1223	7.77	20250102	2320	-43.19	20240521	1090	20.92	20241115	1.51	N	012800	500	455 억	1934344	N	N	0	N	N
47	20250117	110304	57	100.00	KOSPI	금속	N	N	N	N	N	1326	24	2	1.84	775411592	584353	138.91	1307	1338	1302	1692	912	1302	1326.96	2.12	145800	1319	1310	1305	1296	1291	1308	1294	456	390	500	930	1	1	91140499	1209	-6.23	0.52	12	0.64	-213.00	2536.00	2320	20240521	-42.84	1090	20241115	21.65	1365	-2.86	20250114	1223	8.42	20250102	2320	-42.84	20240521	1090	21.65	20241115	1.51	N	012800	500	455 억	1934344	N	N	0	N	N
48	20250117	100305	57	100.00	KOSPI	금속	N	N	N	N	N	1321	19	2	1.46	356781728	269671	64.11	1307	1335	1302	1692	912	1302	1323.03	2.12	78368	1319	1310	1305	1296	1291	1308	1294	456	390	500	930	1	1	91140499	1204	-6.20	0.52	12	0.30	-213.00	2536.00	2320	20240521	-43.06	1090	20241115	21.19	1365	-3.22	20250114	1223	8.01	20250102	2320	-43.06	20240521	1090	21.19	20241115	1.51	N	012800	500	455 억	1934344	N	N	0	N	N
49	20250117	090305	57	100.00	KOSPI	금속	N	N	N	N	N	1313	11	2	0.84	31859359	24374	5.79	1307	1313	1302	1692	912	1302	1307.10	2.12	3270	1319	1310	1305	1296	1291	1308	1294	456	390	500	930	1	1	91140499	1197	-6.16	0.52	12	0.03	-213.00	2536.00	2320	20240521	-43.41	1090	20241115	20.46	1365	-3.81	20250114	1223	7.36	20250102	2320	-43.41	20240521	1090	20.46	20241115	1.51	N	012800	500	455 억	1934344	N	N	0	N	N
50	20250116	160303	57	100.00	KOSPI	금속	N	N	N	N	N	1302	-1	5	-0.08	465033311	356535	55.13	1308	1314	1300	1693	913	1303	1304.32	2.12	-14685	1331	1317	1308	1294	1285	1312	1289	456	390	500	930	1	1	91140499	1187	-6.11	0.51	12	0.39	-213.00	2536.00	2320	20240521	-43.88	1090	20241115	19.45	1365	-4.62	20250114	1223	6.46	20250102	2320	-43.88	20240521	1090	19.45	20241115	1.45	N	012800	500	455 억	1935949	N	N	3	N	N
51	20250116	150251	57	100.00	KOSPI	금속	N	N	N	N	N	1301	-2	5	-0.15	433522966	332319	51.39	1308	1314	1300	1693	913	1303	1304.54	2.12	-17979	1331	1317	1308	1294	1285	1312	1289	456	390	500	930	1	1	91140499	1186	-6.11	0.51	12	0.36	-213.00	2536.00	2320	20240521	-43.92	1090	20241115	19.36	1365	-4.69	20250114	1223	6.38	20250102	2320	-43.92	20240521	1090	19.36	20241115	1.45	N	012800	500	455 억	1935949	N	N	3	N	N
52	20250116	140304	57	100.00	KOSPI	금속	N	N	N	N	N	1300	-3	5	-0.23	392456314	300749	46.51	1308	1314	1300	1693	913	1303	1304.93	2.12	-14945	1331	1317	1308	1294	1285	1312	1289	456	390	500	930	1	1	91140499	1185	-6.10	0.51	12	0.33	-213.00	2536.00	2320	20240521	-43.97	1090	20241115	19.27	1365	-4.76	20250114	1223	6.30	20250102	2320	-43.97	20240521	1090	19.27	20241115	1.45	N	012800	500	455 억	1935949	N	N	3	N	N
53	20250116	130304	57	100.00	KOSPI	금속	N	N	N	N	N	1303	0	3	0.00	359729561	275583	42.62	1308	1314	1300	1693	913	1303	1305.34	2.12	-10814	1331	1317	1308	1294	1285	1312	1289	456	390	500	930	1	1	91140499	1188	-6.12	0.51	12	0.30	-213.00	2536.00	2320	20240521	-43.84	1090	20241115	19.54	1365	-4.54	20250114	1223	6.54	20250102	2320	-43.84	20240521	1090	19.54	20241115	1.45	N	012800	500	455 억	1935949	N	N	3	N	N
54	20250116	120304	57	100.00	KOSPI	금속	N	N	N	N	N	1301	-2	5	-0.15	331977550	254260	39.32	1308	1314	1300	1693	913	1303	1305.66	2.12	-3512	1331	1317	1308	1294	1285	1312	1289	456	390	500	930	1	1	91140499	1186	-6.11	0.51	12	0.28	-213.00	2536.00	2320	20240521	-43.92	1090	20241115	19.36	1365	-4.69	20250114	1223	6.38	20250102	2320	-43.92	20240521	1090	19.36	20241115	1.45	N	012800	500	455 억	1935949	N	N	3	N	N
55	20250116	110304	57	100.00	KOSPI	금속	N	N	N	N	N	1304	1	2	0.08	238171956	182184	28.17	1308	1314	1302	1693	913	1303	1307.32	2.12	28055	1331	1317	1308	1294	1285	1312	1289	456	390	500	930	1	1	91140499	1188	-6.12	0.51	12	0.20	-213.00	2536.00	2320	20240521	-43.79	1090	20241115	19.63	1365	-4.47	20250114	1223	6.62	20250102	2320	-43.79	20240521	1090	19.63	20241115	1.45	N	012800	500	455 억	1935949	N	N	3	N	N
56	20250116	100304	57	100.00	KOSPI	금속	N	N	N	N	N	1306	3	2	0.23	212025921	162141	25.07	1308	1314	1302	1693	913	1303	1307.66	2.12	34098	1331	1317	1308	1294	1285	1312	1289	456	390	500	930	1	1	91140499	1190	-6.13	0.51	12	0.18	-213.00	2536.00	2320	20240521	-43.71	1090	20241115	19.82	1365	-4.32	20250114	1223	6.79	20250102	2320	-43.71	20240521	1090	19.82	20241115	1.45	N	012800	500	455 억	1935949	N	N	3	N	N
57	20250116	090304	57	100.00	KOSPI	금속	N	N	N	N	N	1311	8	2	0.61	18997258	14506	2.24	1308	1313	1308	1693	913	1303	1309.61	2.12	7149	1331	1317	1308	1294	1285	1312	1289	456	390	500	930	1	1	91140499	1195	-6.15	0.52	12	0.02	-213.00	2536.00	2320	20240521	-43.49	1090	20241115	20.28	1365	-3.96	20250114	1223	7.20	20250102	2320	-43.49	20240521	1090	20.28	20241115	1.45	N	012800	500	455 억	1935949	N	N	3	N	N
58	20250115	160304	57	100.00	KOSPI	금속	N	N	N	N	N	1303	-16	5	-1.21	835650133	639535	57.63	1320	1322	1299	1714	924	1319	1306.66	2.06	54168	1391	1354	1328	1291	1265	1342	1279	456	395	500	940	1	1	91140499	1188	-6.12	0.51	12	0.70	-213.00	2536.00	2320	20240521	-43.84	1090	20241115	19.54	1365	-4.54	20250114	1223	6.54	20250102	2320	-43.84	20240521	1090	19.54	20241115	1.32	N	012800	500	455 억	1873092	N	N	3	N	N
59	20250115	150304	57	100.00	KOSPI	금속	N	N	N	N	N	1301	-18	5	-1.36	747600633	571865	51.53	1320	1322	1299	1714	924	1319	1307.30	2.06	56886	1391	1354	1328	1291	1265	1342	1279	456	395	500	940	1	1	91140499	1186	-6.11	0.51	12	0.63	-213.00	2536.00	2320	20240521	-43.92	1090	20241115	19.36	1365	-4.69	20250114	1223	6.38	20250102	2320	-43.92	20240521	1090	19.36	20241115	1.32	N	012800	500	455 억	1873092	N	N	8	N	N
60	20250115	140304	57	100.00	KOSPI	금속	N	N	N	N	N	1302	-17	5	-1.29	689221022	526990	47.49	1320	1322	1299	1714	924	1319	1307.84	2.06	69079	1391	1354	1328	1291	1265	1342	1279	456	395	500	940	1	1	91140499	1187	-6.11	0.51	12	0.58	-213.00	2536.00	2320	20240521	-43.88	1090	20241115	19.45	1365	-4.62	20250114	1223	6.46	20250102	2320	-43.88	20240521	1090	19.45	20241115	1.32	N	012800	500	455 억	1873092	N	N	8	N	N
61	20250115	130303	57	100.00	KOSPI	금속	N	N	N	N	N	1301	-18	5	-1.36	655515102	501118	45.15	1320	1322	1299	1714	924	1319	1308.10	2.06	72407	1391	1354	1328	1291	1265	1342	1279	456	395	500	940	1	1	91140499	1186	-6.11	0.51	12	0.55	-213.00	2536.00	2320	20240521	-43.92	1090	20241115	19.36	1365	-4.69	20250114	1223	6.38	20250102	2320	-43.92	20240521	1090	19.36	20241115	1.32	N	012800	500	455 억	1873092	N	N	8	N	N
62	20250115	120303	57	100.00	KOSPI	금속	N	N	N	N	N	1308	-11	5	-0.83	537749689	410695	37.01	1320	1322	1299	1714	924	1319	1309.36	2.06	67247	1391	1354	1328	1291	1265	1342	1279	456	395	500	940	1	1	91140499	1192	-6.14	0.52	12	0.45	-213.00	2536.00	2320	20240521	-43.62	1090	20241115	20.00	1365	-4.18	20250114	1223	6.95	20250102	2320	-43.62	20240521	1090	20.00	20241115	1.32	N	012800	500	455 억	1873092	N	N	8	N	N
63	20250115	110303	57	100.00	KOSPI	금속	N	N	N	N	N	1306	-13	5	-0.99	303789121	231263	20.84	1320	1322	1305	1714	924	1319	1313.61	2.06	30388	1391	1354	1328	1291	1265	1342	1279	456	395	500	940	1	1	91140499	1190	-6.13	0.51	12	0.25	-213.00	2536.00	2320	20240521	-43.71	1090	20241115	19.82	1365	-4.32	20250114	1223	6.79	20250102	2320	-43.71	20240521	1090	19.82	20241115	1.32	N	012800	500	455 억	1873092	N	N	8	N	N
64	20250115	100303	57	100.00	KOSPI	금속	N	N	N	N	N	1318	-1	5	-0.08	205896429	156714	14.12	1320	1322	1305	1714	924	1319	1313.83	2.06	9783	1391	1354	1328	1291	1265	1342	1279	456	395	500	940	1	1	91140499	1201	-6.19	0.52	12	0.17	-213.00	2536.00	2320	20240521	-43.19	1090	20241115	20.92	1365	-3.44	20250114	1223	7.77	20250102	2320	-43.19	20240521	1090	20.92	20241115	1.32	N	012800	500	455 억	1873092	N	N	8	N	N
65	20250115	090304	57	100.00	KOSPI	금속	N	N	N	N	N	1319	0	3	0.00	29102645	22100	1.99	1320	1321	1309	1714	924	1319	1316.85	2.06	508	1391	1354	1328	1291	1265	1342	1279	456	395	500	940	1	1	91140499	1202	-6.19	0.52	12	0.02	-213.00	2536.00	2320	20240521	-43.15	1090	20241115	21.01	1365	-3.37	20250114	1223	7.85	20250102	2320	-43.15	20240521	1090	21.01	20241115	1.32	N	012800	500	455 억	1873092	N	N	8	N	N
66	20250114	160301	57	100.00	KOSPI	금속	N	N	N	N	N	1319	-10	5	-0.75	1462576364	1107489	81.88	1364	1365	1302	1727	931	1329	1320.63	2.46	-336256	1358	1343	1319	1304	1280	1351	1312	456	398	500	950	1	1	91140499	1202	-6.19	0.52	12	1.22	-213.00	2536.00	2320	20240521	-43.15	1090	20241115	21.01	1365	-3.37	20250114	1223	7.85	20250102	2320	-43.15	20240521	1090	21.01	20241115	1.36	N	012800	500	455 억	2244411	N	N	8	N	N
67	20250114	150302	57	100.00	KOSPI	금속	N	N	N	N	N	1312	-17	5	-1.28	1367792748	1035248	76.54	1364	1365	1302	1727	931	1329	1321.22	2.46	-358464	1358	1343	1319	1304	1280	1351	1312	456	398	500	950	1	1	91140499	1196	-6.16	0.52	12	1.14	-213.00	2536.00	2320	20240521	-43.45	1090	20241115	20.37	1365	-3.88	20250114	1223	7.28	20250102	2320	-43.45	20240521	1090	20.37	20241115	1.36	N	012800	500	455 억	2244411	N	N	0	N	N
68	20250114	140302	57	100.00	KOSPI	금속	N	N	N	N	N	1314	-15	5	-1.13	1257847476	951212	70.33	1364	1365	1302	1727	931	1329	1322.36	2.46	-369328	1358	1343	1319	1304	1280	1351	1312	456	398	500	950	1	1	91140499	1198	-6.17	0.52	12	1.04	-213.00	2536.00	2320	20240521	-43.36	1090	20241115	20.55	1365	-3.74	20250114	1223	7.44	20250102	2320	-43.36	20240521	1090	20.55	20241115	1.36	N	012800	500	455 억	2244411	N	N	0	N	N
69	20250114	130302	57	100.00	KOSPI	금속	N	N	N	N	N	1322	-7	5	-0.53	1197336663	905218	66.93	1364	1365	1302	1727	931	1329	1322.71	2.46	-368557	1358	1343	1319	1304	1280	1351	1312	456	398	500	950	1	1	91140499	1205	-6.21	0.52	12	0.99	-213.00	2536.00	2320	20240521	-43.02	1090	20241115	21.28	1365	-3.15	20250114	1223	8.09	20250102	2320	-43.02	20240521	1090	21.28	20241115	1.36	N	012800	500	455 억	2244411	N	N	0	N	N
70	20250114	120301	57	100.00	KOSPI	금속	N	N	N	N	N	1315	-14	5	-1.05	1094261536	827219	61.16	1364	1365	1302	1727	931	1329	1322.82	2.46	-354038	1358	1343	1319	1304	1280	1351	1312	456	398	500	950	1	1	91140499	1198	-6.17	0.52	12	0.91	-213.00	2536.00	2320	20240521	-43.32	1090	20241115	20.64	1365	-3.66	20250114	1223	7.52	20250102	2320	-43.32	20240521	1090	20.64	20241115	1.36	N	012800	500	455 억	2244411	N	N	0	N	N
71	20250114	110302	57	100.00	KOSPI	금속	N	N	N	N	N	1310	-19	5	-1.43	1051529520	794597	58.75	1364	1365	1302	1727	931	1329	1323.35	2.46	-349996	1358	1343	1319	1304	1280	1351	1312	456	398	500	950	1	1	91140499	1194	-6.15	0.52	12	0.87	-213.00	2536.00	2320	20240521	-43.53	1090	20241115	20.18	1365	-4.03	20250114	1223	7.11	20250102	2320	-43.53	20240521	1090	20.18	20241115	1.36	N	012800	500	455 억	2244411	N	N	0	N	N
72	20250114	100301	57	100.00	KOSPI	금속	N	N	N	N	N	1310	-19	5	-1.43	965820228	729159	53.91	1364	1365	1302	1727	931	1329	1324.57	2.46	-343434	1358	1343	1319	1304	1280	1351	1312	456	398	500	950	1	1	91140499	1194	-6.15	0.52	12	0.80	-213.00	2536.00	2320	20240521	-43.53	1090	20241115	20.18	1365	-4.03	20250114	1223	7.11	20250102	2320	-43.53	20240521	1090	20.18	20241115	1.36	N	012800	500	455 억	2244411	N	N	0	N	N
73	20250114	090300	57	100.00	KOSPI	금속	N	N	N	N	N	1327	-2	5	-0.15	311643598	231415	17.11	1364	1365	1319	1727	931	1329	1346.69	2.46	-132644	1358	1343	1319	1304	1280	1351	1312	456	398	500	950	1	1	91140499	1209	-6.23	0.52	12	0.25	-213.00	2536.00	2320	20240521	-42.80	1090	20241115	21.74	1365	-2.78	20250114	1223	8.50	20250102	2320	-42.80	20240521	1090	21.74	20241115	1.36	N	012800	500	455 억	2244411	N	N	0	N	N
74	20250113	160259	57	100.00	KOSPI	금속	N	N	N	N	N	1329	0	3	0.00	1382985145	1055051	67.87	1327	1334	1295	1727	931	1329	1310.82	2.47	3209	1383	1356	1320	1293	1257	1369	1306	456	398	500	950	1	1	91140499	1211	-6.24	0.52	12	1.16	-213.00	2536.00	2320	20240521	-42.72	1090	20241115	21.93	1347	-1.34	20250110	1223	8.67	20250102	2320	-42.72	20240521	1090	21.93	20241115	1.34	N	012800	500	455 억	2246686	N	N	69	N	N
75	20250113	150300	57	100.00	KOSPI	금속	N	N	N	N	N	1309	-20	5	-1.50	1145570490	875639	56.33	1327	1327	1295	1727	931	1329	1308.27	2.47	-35836	1383	1356	1320	1293	1257	1369	1306	456	398	500	950	1	1	91140499	1193	-6.15	0.52	12	0.96	-213.00	2536.00	2320	20240521	-43.58	1090	20241115	20.09	1347	-2.82	20250110	1223	7.03	20250102	2320	-43.58	20240521	1090	20.09	20241115	1.34	N	012800	500	455 억	2246686	N	N	69	N	N
76	20250113	140257	57	100.00	KOSPI	금속	N	N	N	N	N	1312	-17	5	-1.28	1020671312	780076	50.18	1327	1327	1295	1727	931	1329	1308.42	2.47	-16236	1383	1356	1320	1293	1257	1369	1306	456	398	500	950	1	1	91140499	1196	-6.16	0.52	12	0.86	-213.00	2536.00	2320	20240521	-43.45	1090	20241115	20.37	1347	-2.60	20250110	1223	7.28	20250102	2320	-43.45	20240521	1090	20.37	20241115	1.34	N	012800	500	455 억	2246686	N	N	69	N	N
77	20250113	130255	57	100.00	KOSPI	금속	N	N	N	N	N	1315	-14	5	-1.05	835791357	639231	41.12	1327	1327	1295	1727	931	1329	1307.49	2.47	1432	1383	1356	1320	1293	1257	1369	1306	456	398	500	950	1	1	91140499	1198	-6.17	0.52	12	0.70	-213.00	2536.00	2320	20240521	-43.32	1090	20241115	20.64	1347	-2.38	20250110	1223	7.52	20250102	2320	-43.32	20240521	1090	20.64	20241115	1.34	N	012800	500	455 억	2246686	N	N	69	N	N
78	20250113	120256	57	100.00	KOSPI	금속	N	N	N	N	N	1299	-30	5	-2.26	585302437	448167	28.83	1327	1327	1295	1727	931	1329	1305.99	2.47	-36470	1383	1356	1320	1293	1257	1369	1306	456	398	500	950	1	1	91140499	1184	-6.10	0.51	12	0.49	-213.00	2536.00	2320	20240521	-44.01	1090	20241115	19.17	1347	-3.56	20250110	1223	6.21	20250102	2320	-44.01	20240521	1090	19.17	20241115	1.34	N	012800	500	455 억	2246686	N	N	69	N	N
79	20250113	110257	57	100.00	KOSPI	금속	N	N	N	N	N	1299	-30	5	-2.26	523835279	400776	25.78	1327	1327	1295	1727	931	1329	1307.05	2.47	-38001	1383	1356	1320	1293	1257	1369	1306	456	398	500	950	1	1	91140499	1184	-6.10	0.51	12	0.44	-213.00	2536.00	2320	20240521	-44.01	1090	20241115	19.17	1347	-3.56	20250110	1223	6.21	20250102	2320	-44.01	20240521	1090	19.17	20241115	1.34	N	012800	500	455 억	2246686	N	N	69	N	N
80	20250113	100256	57	100.00	KOSPI	금속	N	N	N	N	N	1301	-28	5	-2.11	366873587	279931	18.01	1327	1327	1297	1727	931	1329	1310.58	2.47	-48003	1383	1356	1320	1293	1257	1369	1306	456	398	500	950	1	1	91140499	1186	-6.11	0.51	12	0.31	-213.00	2536.00	2320	20240521	-43.92	1090	20241115	19.36	1347	-3.41	20250110	1223	6.38	20250102	2320	-43.92	20240521	1090	19.36	20241115	1.34	N	012800	500	455 억	2246686	N	N	69	N	N
81	20250113	090259	57	100.00	KOSPI	금속	N	N	N	N	N	1326	-3	5	-0.23	57183853	43192	2.78	1327	1327	1315	1727	931	1329	1323.94	2.47	9486	1383	1356	1320	1293	1257	1369	1306	456	398	500	950	1	1	91140499	1209	-6.23	0.52	12	0.05	-213.00	2536.00	2320	20240521	-42.84	1090	20241115	21.65	1347	-1.56	20250110	1223	8.42	20250102	2320	-42.84	20240521	1090	21.65	20241115	1.34	N	012800	500	455 억	2246686	N	N	69	N	N
82	20250110	160255	57	100.00	KOSPI	금속	N	N	N	N	N	1329	43	2	3.34	2033818578	1547687	512.07	1287	1347	1284	1671	901	1286	1314.09	2.18	241612	1310	1298	1283	1271	1256	1290	1263	456	385	500	920	1	1	91140499	1211	-6.24	0.52	12	1.70	-213.00	2536.00	2320	20240521	-42.72	1090	20241115	21.93	1347	-1.34	20250110	1223	8.67	20250102	2320	-42.72	20240521	1090	21.93	20241115	1.30	N	012800	500	455 억	1991236	N	N	69	N	N
83	20250110	150256	57	100.00	KOSPI	금속	N	N	N	N	N	1332	46	2	3.58	1939271666	1476527	488.52	1287	1347	1284	1671	901	1286	1313.40	2.18	240627	1310	1298	1283	1271	1256	1290	1263	456	385	500	920	1	1	91140499	1214	-6.25	0.53	12	1.62	-213.00	2536.00	2320	20240521	-42.59	1090	20241115	22.20	1347	-1.11	20250110	1223	8.91	20250102	2320	-42.59	20240521	1090	22.20	20241115	1.30	N	012800	500	455 억	1991236	N	N	0	N	N
84	20250110	140256	57	100.00	KOSPI	금속	N	N	N	N	N	1318	32	2	2.49	1549485080	1183040	391.42	1287	1347	1284	1671	901	1286	1309.75	2.18	157134	1310	1298	1283	1271	1256	1290	1263	456	385	500	920	1	1	91140499	1201	-6.19	0.52	12	1.30	-213.00	2536.00	2320	20240521	-43.19	1090	20241115	20.92	1347	-2.15	20250110	1223	7.77	20250102	2320	-43.19	20240521	1090	20.92	20241115	1.30	N	012800	500	455 억	1991236	N	N	0	N	N
85	20250110	130256	57	100.00	KOSPI	금속	N	N	N	N	N	1304	18	2	1.40	337094792	260549	86.20	1287	1304	1284	1671	901	1286	1293.79	2.18	68153	1310	1298	1283	1271	1256	1290	1263	456	385	500	920	1	1	91140499	1188	-6.12	0.51	12	0.29	-213.00	2536.00	2320	20240521	-43.79	1090	20241115	19.63	1322	-1.36	20250103	1223	6.62	20250102	2320	-43.79	20240521	1090	19.63	20241115	1.30	N	012800	500	455 억	1991236	N	N	0	N	N
86	20250110	120255	57	100.00	KOSPI	금속	N	N	N	N	N	1298	12	2	0.93	272303044	210744	69.73	1287	1304	1284	1671	901	1286	1292.10	2.18	50841	1310	1298	1283	1271	1256	1290	1263	456	385	500	920	1	1	91140499	1183	-6.09	0.51	12	0.23	-213.00	2536.00	2320	20240521	-44.05	1090	20241115	19.08	1322	-1.82	20250103	1223	6.13	20250102	2320	-44.05	20240521	1090	19.08	20241115	1.30	N	012800	500	455 억	1991236	N	N	0	N	N
87	20250110	110255	57	100.00	KOSPI	금속	N	N	N	N	N	1288	2	2	0.16	217574514	168522	55.76	1287	1304	1284	1671	901	1286	1291.07	2.18	35591	1310	1298	1283	1271	1256	1290	1263	456	385	500	920	1	1	91140499	1174	-6.05	0.51	12	0.18	-213.00	2536.00	2320	20240521	-44.48	1090	20241115	18.17	1322	-2.57	20250103	1223	5.31	20250102	2320	-44.48	20240521	1090	18.17	20241115	1.30	N	012800	500	455 억	1991236	N	N	0	N	N
88	20250110	100255	57	100.00	KOSPI	금속	N	N	N	N	N	1294	8	2	0.62	160000832	123817	40.97	1287	1304	1286	1671	901	1286	1292.24	2.18	42970	1310	1298	1283	1271	1256	1290	1263	456	385	500	920	1	1	91140499	1179	-6.08	0.51	12	0.14	-213.00	2536.00	2320	20240521	-44.22	1090	20241115	18.72	1322	-2.12	20250103	1223	5.81	20250102	2320	-44.22	20240521	1090	18.72	20241115	1.30	N	012800	500	455 억	1991236	N	N	0	N	N
89	20250110	090256	57	100.00	KOSPI	금속	N	N	N	N	N	1287	1	2	0.08	1903194	1476	0.49	1287	1295	1287	1671	901	1286	1289.43	2.18	50	1310	1298	1283	1271	1256	1290	1263	456	385	500	920	1	1	91140499	1173	-6.04	0.51	12	0.00	-213.00	2536.00	2320	20240521	-44.53	1090	20241115	18.07	1322	-2.65	20250103	1223	5.23	20250102	2320	-44.53	20240521	1090	18.07	20241115	1.30	N	012800	500	455 억	1991236	N	N	0	N	N
90	20250109	160254	57	100.00	KOSPI	금속	N	N	N	N	N	1286	-9	5	-0.69	377108583	294350	90.62	1295	1295	1268	1683	907	1295	1281.16	2.17	6873	1333	1313	1299	1279	1265	1307	1273	456	388	500	930	1	1	91140499	1172	-6.04	0.51	12	0.32	-213.00	2536.00	2320	20240521	-44.57	1090	20241115	17.98	1322	-2.72	20250103	1223	5.15	20250102	2320	-44.57	20240521	1090	17.98	20241115	1.27	N	012800	500	455 억	1977814	N	N	54	N	N
91	20250109	150255	57	100.00	KOSPI	금속	N	N	N	N	N	1288	-7	5	-0.54	354030697	276416	85.10	1295	1295	1268	1683	907	1295	1280.79	2.17	8933	1333	1313	1299	1279	1265	1307	1273	456	388	500	930	1	1	91140499	1174	-6.05	0.51	12	0.30	-213.00	2536.00	2320	20240521	-44.48	1090	20241115	18.17	1322	-2.57	20250103	1223	5.31	20250102	2320	-44.48	20240521	1090	18.17	20241115	1.27	N	012800	500	455 억	1977814	N	N	54	N	N
92	20250109	140255	57	100.00	KOSPI	금속	N	N	N	N	N	1285	-10	5	-0.77	315237713	246244	75.81	1295	1295	1268	1683	907	1295	1280.18	2.17	-9126	1333	1313	1299	1279	1265	1307	1273	456	388	500	930	1	1	91140499	1171	-6.03	0.51	12	0.27	-213.00	2536.00	2320	20240521	-44.61	1090	20241115	17.89	1322	-2.80	20250103	1223	5.07	20250102	2320	-44.61	20240521	1090	17.89	20241115	1.27	N	012800	500	455 억	1977814	N	N	54	N	N
93	20250109	130254	57	100.00	KOSPI	금속	N	N	N	N	N	1285	-10	5	-0.77	256605512	200568	61.75	1295	1295	1268	1683	907	1295	1279.39	2.17	-18169	1333	1313	1299	1279	1265	1307	1273	456	388	500	930	1	1	91140499	1171	-6.03	0.51	12	0.22	-213.00	2536.00	2320	20240521	-44.61	1090	20241115	17.89	1322	-2.80	20250103	1223	5.07	20250102	2320	-44.61	20240521	1090	17.89	20241115	1.27	N	012800	500	455 억	1977814	N	N	54	N	N
94	20250109	120255	57	100.00	KOSPI	금속	N	N	N	N	N	1285	-10	5	-0.77	244265320	190952	58.79	1295	1295	1268	1683	907	1295	1279.20	2.17	-21988	1333	1313	1299	1279	1265	1307	1273	456	388	500	930	1	1	91140499	1171	-6.03	0.51	12	0.21	-213.00	2536.00	2320	20240521	-44.61	1090	20241115	17.89	1322	-2.80	20250103	1223	5.07	20250102	2320	-44.61	20240521	1090	17.89	20241115	1.27	N	012800	500	455 억	1977814	N	N	54	N	N
95	20250109	110255	57	100.00	KOSPI	금속	N	N	N	N	N	1285	-10	5	-0.77	223650866	174867	53.83	1295	1295	1268	1683	907	1295	1278.98	2.17	-20411	1333	1313	1299	1279	1265	1307	1273	456	388	500	930	1	1	91140499	1171	-6.03	0.51	12	0.19	-213.00	2536.00	2320	20240521	-44.61	1090	20241115	17.89	1322	-2.80	20250103	1223	5.07	20250102	2320	-44.61	20240521	1090	17.89	20241115	1.27	N	012800	500	455 억	1977814	N	N	54	N	N
96	20250109	100254	57	100.00	KOSPI	금속	N	N	N	N	N	1281	-14	5	-1.08	190526814	149020	45.88	1295	1295	1268	1683	907	1295	1278.53	2.17	-29279	1333	1313	1299	1279	1265	1307	1273	456	388	500	930	1	1	91140499	1168	-6.01	0.51	12	0.16	-213.00	2536.00	2320	20240521	-44.78	1090	20241115	17.52	1322	-3.10	20250103	1223	4.74	20250102	2320	-44.78	20240521	1090	17.52	20241115	1.27	N	012800	500	455 억	1977814	N	N	54	N	N
97	20250109	090256	57	100.00	KOSPI	금속	N	N	N	N	N	1295	0	3	0.00	23317795	18068	5.56	1295	1295	1286	1683	907	1295	1290.56	2.17	-11982	1333	1313	1299	1279	1265	1307	1273	456	388	500	930	1	1	91140499	1180	-6.08	0.51	12	0.02	-213.00	2536.00	2320	20240521	-44.18	1090	20241115	18.81	1322	-2.04	20250103	1223	5.89	20250102	2320	-44.18	20240521	1090	18.81	20241115	1.27	N	012800	500	455 억	1977814	N	N	54	N	N
98	20250108	160251	57	100.00	KOSPI	금속	N	N	N	N	N	1295	-3	5	-0.23	413495342	320444	87.38	1309	1319	1285	1687	909	1298	1290.38	2.21	-26445	1319	1308	1298	1287	1277	1308	1287	456	389	500	930	1	1	91140499	1180	-6.08	0.51	12	0.35	-213.00	2536.00	2320	20240521	-44.18	1090	20241115	18.81	1322	-2.04	20250103	1223	5.89	20250102	2320	-44.18	20240521	1090	18.81	20241115	1.27	N	012800	500	455 억	2009866	N	N	54	N	N
99	20250108	150253	57	100.00	KOSPI	금속	N	N	N	N	N	1291	-7	5	-0.54	370729911	287332	78.35	1309	1319	1285	1687	909	1298	1290.25	2.21	-31190	1319	1308	1298	1287	1277	1308	1287	456	389	500	930	1	1	91140499	1177	-6.06	0.51	12	0.32	-213.00	2536.00	2320	20240521	-44.35	1090	20241115	18.44	1322	-2.34	20250103	1223	5.56	20250102	2320	-44.35	20240521	1090	18.44	20241115	1.27	N	012800	500	455 억	2009866	N	N	30	N	N
100	20250108	140255	57	100.00	KOSPI	금속	N	N	N	N	N	1287	-11	5	-0.85	313671231	243118	66.29	1309	1319	1285	1687	909	1298	1290.20	2.21	-51596	1319	1308	1298	1287	1277	1308	1287	456	389	500	930	1	1	91140499	1173	-6.04	0.51	12	0.27	-213.00	2536.00	2320	20240521	-44.53	1090	20241115	18.07	1322	-2.65	20250103	1223	5.23	20250102	2320	-44.53	20240521	1090	18.07	20241115	1.27	N	012800	500	455 억	2009866	N	N	30	N	N
101	20250108	130256	57	100.00	KOSPI	금속	N	N	N	N	N	1288	-10	5	-0.77	269256713	208621	56.89	1309	1319	1285	1687	909	1298	1290.65	2.21	-49598	1319	1308	1298	1287	1277	1308	1287	456	389	500	930	1	1	91140499	1174	-6.05	0.51	12	0.23	-213.00	2536.00	2320	20240521	-44.48	1090	20241115	18.17	1322	-2.57	20250103	1223	5.31	20250102	2320	-44.48	20240521	1090	18.17	20241115	1.27	N	012800	500	455 억	2009866	N	N	30	N	N
102	20250108	120252	57	100.00	KOSPI	금속	N	N	N	N	N	1290	-8	5	-0.62	224177954	173623	47.34	1309	1319	1285	1687	909	1298	1291.18	2.21	-32151	1319	1308	1298	1287	1277	1308	1287	456	389	500	930	1	1	91140499	1176	-6.06	0.51	12	0.19	-213.00	2536.00	2320	20240521	-44.40	1090	20241115	18.35	1322	-2.42	20250103	1223	5.48	20250102	2320	-44.40	20240521	1090	18.35	20241115	1.27	N	012800	500	455 억	2009866	N	N	30	N	N
103	20250108	110253	57	100.00	KOSPI	금속	N	N	N	N	N	1289	-9	5	-0.69	168892878	130681	35.63	1309	1319	1285	1687	909	1298	1292.41	2.21	-27356	1319	1308	1298	1287	1277	1308	1287	456	389	500	930	1	1	91140499	1175	-6.05	0.51	12	0.14	-213.00	2536.00	2320	20240521	-44.44	1090	20241115	18.26	1322	-2.50	20250103	1223	5.40	20250102	2320	-44.44	20240521	1090	18.26	20241115	1.27	N	012800	500	455 억	2009866	N	N	30	N	N
104	20250108	100253	57	100.00	KOSPI	금속	N	N	N	N	N	1288	-10	5	-0.77	143662764	111123	30.30	1309	1319	1285	1687	909	1298	1292.83	2.21	-28787	1319	1308	1298	1287	1277	1308	1287	456	389	500	930	1	1	91140499	1174	-6.05	0.51	12	0.12	-213.00	2536.00	2320	20240521	-44.48	1090	20241115	18.17	1322	-2.57	20250103	1223	5.31	20250102	2320	-44.48	20240521	1090	18.17	20241115	1.27	N	012800	500	455 억	2009866	N	N	30	N	N
105	20250108	090255	57	100.00	KOSPI	금속	N	N	N	N	N	1305	7	2	0.54	33444214	25674	7.00	1309	1319	1291	1687	909	1298	1302.65	2.21	-7928	1319	1308	1298	1287	1277	1308	1287	456	389	500	930	1	1	91140499	1189	-6.13	0.51	12	0.03	-213.00	2536.00	2320	20240521	-43.75	1090	20241115	19.72	1322	-1.29	20250103	1223	6.70	20250102	2320	-43.75	20240521	1090	19.72	20241115	1.27	N	012800	500	455 억	2009866	N	N	30	N	N
106	20250107	160251	57	100.00	KOSPI	금속	N	N	N	N	N	1298	0	3	0.00	471184196	363397	66.95	1298	1309	1288	1687	909	1298	1296.60	2.26	-38608	1330	1314	1305	1289	1280	1309	1284	456	389	500	930	1	1	91140499	1183	-6.09	0.51	12	0.40	-213.00	2536.00	2320	20240521	-44.05	1090	20241115	19.08	1322	-1.82	20250103	1223	6.13	20250102	2320	-44.05	20240521	1090	19.08	20241115	1.29	N	012800	500	455 억	2059993	N	N	30	N	N
107	20250107	150253	57	100.00	KOSPI	금속	N	N	N	N	N	1298	0	3	0.00	451921405	348540	64.21	1298	1309	1288	1687	909	1298	1296.61	2.26	-40249	1330	1314	1305	1289	1280	1309	1284	456	389	500	930	1	1	91140499	1183	-6.09	0.51	12	0.38	-213.00	2536.00	2320	20240521	-44.05	1090	20241115	19.08	1322	-1.82	20250103	1223	6.13	20250102	2320	-44.05	20240521	1090	19.08	20241115	1.29	N	012800	500	455 억	2059993	N	N	0	N	N
108	20250107	140252	57	100.00	KOSPI	금속	N	N	N	N	N	1300	2	2	0.15	424252147	327214	60.28	1298	1309	1288	1687	909	1298	1296.56	2.26	-36918	1330	1314	1305	1289	1280	1309	1284	456	389	500	930	1	1	91140499	1185	-6.10	0.51	12	0.36	-213.00	2536.00	2320	20240521	-43.97	1090	20241115	19.27	1322	-1.66	20250103	1223	6.30	20250102	2320	-43.97	20240521	1090	19.27	20241115	1.29	N	012800	500	455 억	2059993	N	N	0	N	N
109	20250107	130252	57	100.00	KOSPI	금속	N	N	N	N	N	1293	-5	5	-0.39	378161748	291647	53.73	1298	1309	1288	1687	909	1298	1296.64	2.26	-53900	1330	1314	1305	1289	1280	1309	1284	456	389	500	930	1	1	91140499	1178	-6.07	0.51	12	0.32	-213.00	2536.00	2320	20240521	-44.27	1090	20241115	18.62	1322	-2.19	20250103	1223	5.72	20250102	2320	-44.27	20240521	1090	18.62	20241115	1.29	N	012800	500	455 억	2059993	N	N	0	N	N
110	20250107	120253	57	100.00	KOSPI	금속	N	N	N	N	N	1298	0	3	0.00	312030349	240424	44.29	1298	1309	1292	1687	909	1298	1297.83	2.26	-57274	1330	1314	1305	1289	1280	1309	1284	456	389	500	930	1	1	91140499	1183	-6.09	0.51	12	0.26	-213.00	2536.00	2320	20240521	-44.05	1090	20241115	19.08	1322	-1.82	20250103	1223	6.13	20250102	2320	-44.05	20240521	1090	19.08	20241115	1.29	N	012800	500	455 억	2059993	N	N	0	N	N
111	20250107	110250	57	100.00	KOSPI	금속	N	N	N	N	N	1297	-1	5	-0.08	237835432	183170	33.74	1298	1309	1292	1687	909	1298	1298.44	2.26	-51169	1330	1314	1305	1289	1280	1309	1284	456	389	500	930	1	1	91140499	1182	-6.09	0.51	12	0.20	-213.00	2536.00	2320	20240521	-44.09	1090	20241115	18.99	1322	-1.89	20250103	1223	6.05	20250102	2320	-44.09	20240521	1090	18.99	20241115	1.29	N	012800	500	455 억	2059993	N	N	0	N	N
112	20250107	100253	57	100.00	KOSPI	금속	N	N	N	N	N	1304	6	2	0.46	174551320	134382	24.76	1298	1309	1292	1687	909	1298	1298.92	2.26	-32774	1330	1314	1305	1289	1280	1309	1284	456	389	500	930	1	1	91140499	1188	-6.12	0.51	12	0.15	-213.00	2536.00	2320	20240521	-43.79	1090	20241115	19.63	1322	-1.36	20250103	1223	6.62	20250102	2320	-43.79	20240521	1090	19.63	20241115	1.29	N	012800	500	455 억	2059993	N	N	0	N	N
113	20250107	090253	57	100.00	KOSPI	금속	N	N	N	N	N	1307	9	2	0.69	5687482	4380	0.81	1298	1308	1298	1687	909	1298	1298.51	2.26	3124	1330	1314	1305	1289	1280	1309	1284	456	389	500	930	1	1	91140499	1191	-6.14	0.52	12	0.00	-213.00	2536.00	2320	20240521	-43.66	1090	20241115	19.91	1322	-1.13	20250103	1223	6.87	20250102	2320	-43.66	20240521	1090	19.91	20241115	1.29	N	012800	500	455 억	2059993	N	N	0	N	N
114	20250106	160249	57	100.00	KOSPI	금속	N	N	N	N	N	1298	-13	5	-0.99	701448204	536844	56.55	1311	1321	1296	1704	918	1311	1306.62	2.30	-49253	1353	1332	1301	1280	1249	1342	1290	456	393	500	940	1	1	91140499	1183	-6.09	0.51	12	0.59	-213.00	2536.00	2320	20240521	-44.05	1090	20241115	19.08	1322	-1.82	20250103	1223	6.13	20250102	2320	-44.05	20240521	1090	19.08	20241115	1.32	N	012800	500	455 억	2095851	N	N	0	N	N
115	20250106	150250	57	100.00	KOSPI	금속	N	N	N	N	N	1297	-14	5	-1.07	653103676	499596	52.63	1311	1321	1296	1704	918	1311	1307.26	2.30	-34218	1353	1332	1301	1280	1249	1342	1290	456	393	500	940	1	1	91140499	1182	-6.09	0.51	12	0.55	-213.00	2536.00	2320	20240521	-44.09	1090	20241115	18.99	1322	-1.89	20250103	1223	6.05	20250102	2320	-44.09	20240521	1090	18.99	20241115	1.32	N	012800	500	455 억	2095851	N	N	0	N	N
116	20250106	140249	57	100.00	KOSPI	금속	N	N	N	N	N	1302	-9	5	-0.69	560860684	428586	45.15	1311	1321	1300	1704	918	1311	1308.63	2.30	-11692	1353	1332	1301	1280	1249	1342	1290	456	393	500	940	1	1	91140499	1187	-6.11	0.51	12	0.47	-213.00	2536.00	2320	20240521	-43.88	1090	20241115	19.45	1322	-1.51	20250103	1223	6.46	20250102	2320	-43.88	20240521	1090	19.45	20241115	1.32	N	012800	500	455 억	2095851	N	N	0	N	N
117	20250106	130248	57	100.00	KOSPI	금속	N	N	N	N	N	1309	-2	5	-0.15	443991260	339021	35.71	1311	1321	1300	1704	918	1311	1309.63	2.30	25116	1353	1332	1301	1280	1249	1342	1290	456	393	500	940	1	1	91140499	1193	-6.15	0.52	12	0.37	-213.00	2536.00	2320	20240521	-43.58	1090	20241115	20.09	1322	-0.98	20250103	1223	7.03	20250102	2320	-43.58	20240521	1090	20.09	20241115	1.32	N	012800	500	455 억	2095851	N	N	0	N	N
118	20250106	120248	57	100.00	KOSPI	금속	N	N	N	N	N	1308	-3	5	-0.23	326685163	249238	26.26	1311	1321	1300	1704	918	1311	1310.74	2.30	8218	1353	1332	1301	1280	1249	1342	1290	456	393	500	940	1	1	91140499	1192	-6.14	0.52	12	0.27	-213.00	2536.00	2320	20240521	-43.62	1090	20241115	20.00	1322	-1.06	20250103	1223	6.95	20250102	2320	-43.62	20240521	1090	20.00	20241115	1.32	N	012800	500	455 억	2095851	N	N	0	N	N
119	20250106	110248	57	100.00	KOSPI	금속	N	N	N	N	N	1307	-4	5	-0.31	262886295	200509	21.12	1311	1321	1300	1704	918	1311	1311.09	2.30	3972	1353	1332	1301	1280	1249	1342	1290	456	393	500	940	1	1	91140499	1191	-6.14	0.52	12	0.22	-213.00	2536.00	2320	20240521	-43.66	1090	20241115	19.91	1322	-1.13	20250103	1223	6.87	20250102	2320	-43.66	20240521	1090	19.91	20241115	1.32	N	012800	500	455 억	2095851	N	N	0	N	N
120	20250106	100247	57	100.00	KOSPI	금속	N	N	N	N	N	1314	3	2	0.23	170692098	130029	13.70	1311	1321	1300	1704	918	1311	1312.72	2.30	-19380	1353	1332	1301	1280	1249	1342	1290	456	393	500	940	1	1	91140499	1198	-6.17	0.52	12	0.14	-213.00	2536.00	2320	20240521	-43.36	1090	20241115	20.55	1322	-0.61	20250103	1223	7.44	20250102	2320	-43.36	20240521	1090	20.55	20241115	1.32	N	012800	500	455 억	2095851	N	N	0	N	N
121	20250106	090246	57	100.00	KOSPI	금속	N	N	N	N	N	1313	2	2	0.15	33496370	25453	2.68	1311	1321	1310	1704	918	1311	1316.01	2.30	-6994	1353	1332	1301	1280	1249	1342	1290	456	393	500	940	1	1	91140499	1197	-6.16	0.52	12	0.03	-213.00	2536.00	2320	20240521	-43.41	1090	20241115	20.46	1322	-0.68	20250103	1223	7.36	20250102	2320	-43.41	20240521	1090	20.46	20241115	1.32	N	012800	500	455 억	2095851	N	N	0	N	N
122	20250103	160247	57	100.00	KOSPI	금속	N	N	N	N	N	1311	41	2	3.23	1220004728	936529	205.00	1270	1322	1270	1651	889	1270	1302.69	2.13	267016	1321	1295	1259	1233	1197	1308	1246	456	381	500	910	1	1	91140499	1195	-6.15	0.52	12	1.03	-213.00	2536.00	2320	20240521	-43.49	1090	20241115	20.28	1322	-0.83	20250103	1223	7.20	20250102	2320	-43.49	20240521	1090	20.28	20241115	1.32	N	012800	500	455 억	1945312	N	N	0	N	N
123	20250103	150247	57	100.00	KOSPI	금속	N	N	N	N	N	1310	40	2	3.15	1174667958	901910	197.42	1270	1322	1270	1651	889	1270	1302.42	2.13	267516	1321	1295	1259	1233	1197	1308	1246	456	381	500	910	1	1	91140499	1194	-6.15	0.52	12	0.99	-213.00	2536.00	2320	20240521	-43.53	1090	20241115	20.18	1322	-0.91	20250103	1223	7.11	20250102	2320	-43.53	20240521	1090	20.18	20241115	1.32	N	012800	500	455 억	1945312	N	N	0	N	N
124	20250103	140247	57	100.00	KOSPI	금속	N	N	N	N	N	1312	42	2	3.31	1087733113	835746	182.94	1270	1322	1270	1651	889	1270	1301.51	2.13	257466	1321	1295	1259	1233	1197	1308	1246	456	381	500	910	1	1	91140499	1196	-6.16	0.52	12	0.92	-213.00	2536.00	2320	20240521	-43.45	1090	20241115	20.37	1322	-0.76	20250103	1223	7.28	20250102	2320	-43.45	20240521	1090	20.37	20241115	1.32	N	012800	500	455 억	1945312	N	N	0	N	N
125	20250103	130247	57	100.00	KOSPI	금속	N	N	N	N	N	1322	52	2	4.09	954569015	734245	160.72	1270	1322	1270	1651	889	1270	1300.07	2.13	281130	1321	1295	1259	1233	1197	1308	1246	456	381	500	910	1	1	91140499	1205	-6.21	0.52	12	0.81	-213.00	2536.00	2320	20240521	-43.02	1090	20241115	21.28	1322	0.00	20250103	1223	8.09	20250102	2320	-43.02	20240521	1090	21.28	20241115	1.32	N	012800	500	455 억	1945312	N	N	0	N	N
126	20250103	120247	57	100.00	KOSPI	금속	N	N	N	N	N	1307	37	2	2.91	761291015	586865	128.46	1270	1310	1270	1651	889	1270	1297.22	2.13	229727	1321	1295	1259	1233	1197	1308	1246	456	381	500	910	1	1	91140499	1191	-6.14	0.52	12	0.64	-213.00	2536.00	2320	20240521	-43.66	1090	20241115	19.91	1310	-0.23	20250103	1223	6.87	20250102	2320	-43.66	20240521	1090	19.91	20241115	1.32	N	012800	500	455 억	1945312	N	N	0	N	N
127	20250103	110247	57	100.00	KOSPI	금속	N	N	N	N	N	1305	35	2	2.76	617103564	476437	104.29	1270	1306	1270	1651	889	1270	1295.25	2.13	164126	1321	1295	1259	1233	1197	1308	1246	456	381	500	910	1	1	91140499	1189	-6.13	0.51	12	0.52	-213.00	2536.00	2320	20240521	-43.75	1090	20241115	19.72	1306	-0.08	20250103	1223	6.70	20250102	2320	-43.75	20240521	1090	19.72	20241115	1.32	N	012800	500	455 억	1945312	N	N	0	N	N
128	20250103	100246	57	100.00	KOSPI	금속	N	N	N	N	N	1305	35	2	2.76	489485705	378448	82.84	1270	1305	1270	1651	889	1270	1293.40	2.13	106441	1321	1295	1259	1233	1197	1308	1246	456	381	500	910	1	1	91140499	1189	-6.13	0.51	12	0.42	-213.00	2536.00	2320	20240521	-43.75	1090	20241115	19.72	1305	0.00	20250103	1223	6.70	20250102	2320	-43.75	20240521	1090	19.72	20241115	1.32	N	012800	500	455 억	1945312	N	N	0	N	N
129	20250103	090247	57	100.00	KOSPI	금속	N	N	N	N	N	1282	12	2	0.94	18773239	14681	3.21	1270	1282	1270	1651	889	1270	1278.74	2.13	-11568	1321	1295	1259	1233	1197	1308	1246	456	381	500	910	1	1	91140499	1168	-6.02	0.51	12	0.02	-213.00	2536.00	2320	20240521	-44.74	1090	20241115	17.61	1285	-0.23	20250102	1223	4.82	20250102	2320	-44.74	20240521	1090	17.61	20241115	1.32	N	012800	500	455 억	1945312	N	N	0	N	N
130	20250102	160245	57	100.00	KOSPI	금속	N	N	N	N	N	1270	30	2	2.42	576011765	455095	127.43	1232	1285	1223	1612	868	1240	1265.69	2.05	74392	1259	1249	1235	1225	1211	1254	1230	456	372	500	890	1	1	91140499	1157	-5.96	0.50	12	0.50	-213.00	2536.00	2320	20240521	-45.26	1090	20241115	16.51	1285	-1.17	20250102	1223	3.84	20250102	2320	-45.26	20240521	1090	16.51	20241115	1.38	N	012800	500	455 억	1866399	N	N	3	N	N
131	20250102	150247	57	100.00	KOSPI	금속	N	N	N	N	N	1270	30	2	2.42	520769557	411610	115.26	1232	1285	1223	1612	868	1240	1265.20	2.05	62249	1259	1249	1235	1225	1211	1254	1230	456	372	500	890	1	1	91140499	1157	-5.96	0.50	12	0.45	-213.00	2536.00	2320	20240521	-45.26	1090	20241115	16.51	1285	-1.17	20250102	1223	3.84	20250102	2320	-45.26	20240521	1090	16.51	20241115	1.38	N	012800	500	455 억	1866399	N	N	3	N	N
132	20250102	140245	57	100.00	KOSPI	금속	N	N	N	N	N	1272	32	2	2.58	466587303	368913	103.30	1232	1285	1223	1612	868	1240	1264.76	2.05	62490	1259	1249	1235	1225	1211	1254	1230	456	372	500	890	1	1	91140499	1159	-5.97	0.50	12	0.40	-213.00	2536.00	2320	20240521	-45.17	1090	20241115	16.70	1285	-1.01	20250102	1223	4.01	20250102	2320	-45.17	20240521	1090	16.70	20241115	1.38	N	012800	500	455 억	1866399	N	N	3	N	N
133	20250102	130245	57	100.00	KOSPI	금속	N	N	N	N	N	1278	38	2	3.06	354655226	281259	78.76	1232	1283	1223	1612	868	1240	1260.96	2.05	23768	1259	1249	1235	1225	1211	1254	1230	456	372	500	890	1	1	91140499	1165	-6.00	0.50	12	0.31	-213.00	2536.00	2320	20240521	-44.91	1090	20241115	17.25	1283	-0.39	20250102	1223	4.50	20250102	2320	-44.91	20240521	1090	17.25	20241115	1.38	N	012800	500	455 억	1866399	N	N	3	N	N
134	20250102	120246	57	100.00	KOSPI	금속	N	N	N	N	N	1271	31	2	2.50	235697345	188014	52.65	1232	1274	1223	1612	868	1240	1253.62	2.05	519	1259	1249	1235	1225	1211	1254	1230	456	372	500	890	1	1	91140499	1158	-5.97	0.50	12	0.21	-213.00	2536.00	2320	20240521	-45.22	1090	20241115	16.61	1274	-0.24	20250102	1223	3.92	20250102	2320	-45.22	20240521	1090	16.61	20241115	1.38	N	012800	500	455 억	1866399	N	N	3	N	N
135	20250102	110237	57	100.00	KOSPI	금속	N	N	N	N	N	1268	28	2	2.26	189622069	151719	42.48	1232	1274	1223	1612	868	1240	1249.82	2.05	6146	1259	1249	1235	1225	1211	1254	1230	456	372	500	890	1	1	91140499	1156	-5.95	0.50	12	0.17	-213.00	2536.00	2320	20240521	-45.34	1090	20241115	16.33	1274	-0.47	20250102	1223	3.68	20250102	2320	-45.34	20240521	1090	16.33	20241115	1.38	N	012800	500	455 억	1866399	N	N	3	N	N
136	20250102	100244	57	100.00	KOSPI	금속	N	N	N	N	N	1238	-2	5	-0.16	13004052	10530	2.95	1232	1238	1231	1612	868	1240	1234.95	2.05	9069	1259	1249	1235	1225	1211	1254	1230	456	372	500	890	1	1	91140499	1128	-5.81	0.49	12	0.01	-213.00	2536.00	2320	20240521	-46.64	1090	20241115	13.58	1238	0.00	20250102	1231	0.57	20250102	2320	-46.64	20240521	1090	13.58	20241115	1.38	N	012800	500	455 억	1866399	N	N	3	N	N
137	20250102	090242	57	100.00	KOSPI	금속	N	N	N	N	N	1240	0	3	0.00	0	0	0.00	0	0	0	1612	868	1240	0.00	2.05	0	1259	1249	1235	1225	1211	1254	1230	456	372	500	890	1	1	91140499	1130	-5.82	0.49	12	0.00	-213.00	2536.00	2320	20240521	-46.55	1090	20241115	13.76	0	0.00	0	0	0.00	0	2320	-46.55	20240521	1090	13.76	20241115	1.38	N	012800	500	455 억	1866399	N	N	3	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History