KissMeData/021050/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	160343	57	100.00	KOSPI	금속	N	N	N	N	N	1178	-4	5	-0.34	76873625	65196	55.77	1171	1188	1171	1536	828	1182	1179.12	1.83	11894	1219	1200	1184	1165	1149	1192	1157	237	354	500	850	1	1	47474590	559	-5.50	0.45	12	0.14	-214.00	2612.00	2005	20240521	-41.25	990	20241210	18.99	1219	-3.36	20250120	1120	5.18	20250102	2005	-41.25	20240521	990	18.99	20241210	1.55	N	021050	500	237 억	868207	N	N	2	N	N
3	20250124	150344	57	100.00	KOSPI	금속	N	N	N	N	N	1179	-3	5	-0.25	66540541	56436	48.27	1171	1188	1171	1536	828	1182	1179.04	1.83	12847	1219	1200	1184	1165	1149	1192	1157	237	354	500	850	1	1	47474590	560	-5.51	0.45	12	0.12	-214.00	2612.00	2005	20240521	-41.20	990	20241210	19.09	1219	-3.28	20250120	1120	5.27	20250102	2005	-41.20	20240521	990	19.09	20241210	1.55	N	021050	500	237 억	868207	N	N	0	N	N
4	20250124	140344	57	100.00	KOSPI	금속	N	N	N	N	N	1180	-2	5	-0.17	62458280	52966	45.30	1171	1188	1171	1536	828	1182	1179.21	1.83	11577	1219	1200	1184	1165	1149	1192	1157	237	354	500	850	1	1	47474590	560	-5.51	0.45	12	0.11	-214.00	2612.00	2005	20240521	-41.15	990	20241210	19.19	1219	-3.20	20250120	1120	5.36	20250102	2005	-41.15	20240521	990	19.19	20241210	1.55	N	021050	500	237 억	868207	N	N	0	N	N
5	20250124	130344	57	100.00	KOSPI	금속	N	N	N	N	N	1181	-1	5	-0.08	49864409	42261	36.15	1171	1188	1171	1536	828	1182	1179.92	1.83	6032	1219	1200	1184	1165	1149	1192	1157	237	354	500	850	1	1	47474590	561	-5.52	0.45	12	0.09	-214.00	2612.00	2005	20240521	-41.10	990	20241210	19.29	1219	-3.12	20250120	1120	5.45	20250102	2005	-41.10	20240521	990	19.29	20241210	1.55	N	021050	500	237 억	868207	N	N	0	N	N
6	20250124	120342	57	100.00	KOSPI	금속	N	N	N	N	N	1183	1	2	0.08	44052546	37339	31.94	1171	1188	1171	1536	828	1182	1179.80	1.83	6414	1219	1200	1184	1165	1149	1192	1157	237	354	500	850	1	1	47474590	562	-5.53	0.45	12	0.08	-214.00	2612.00	2005	20240521	-41.00	990	20241210	19.49	1219	-2.95	20250120	1120	5.62	20250102	2005	-41.00	20240521	990	19.49	20241210	1.55	N	021050	500	237 억	868207	N	N	0	N	N
7	20250124	110344	57	100.00	KOSPI	금속	N	N	N	N	N	1179	-3	5	-0.25	22425419	19045	16.29	1171	1188	1171	1536	828	1182	1177.50	1.83	-2454	1219	1200	1184	1165	1149	1192	1157	237	354	500	850	1	1	47474590	560	-5.51	0.45	12	0.04	-214.00	2612.00	2005	20240521	-41.20	990	20241210	19.09	1219	-3.28	20250120	1120	5.27	20250102	2005	-41.20	20240521	990	19.09	20241210	1.55	N	021050	500	237 억	868207	N	N	0	N	N
8	20250124	100342	57	100.00	KOSPI	금속	N	N	N	N	N	1175	-7	5	-0.59	8406819	7148	6.11	1171	1188	1171	1536	828	1182	1176.11	1.83	-3060	1219	1200	1184	1165	1149	1192	1157	237	354	500	850	1	1	47474590	558	-5.49	0.45	12	0.02	-214.00	2612.00	2005	20240521	-41.40	990	20241210	18.69	1219	-3.61	20250120	1120	4.91	20250102	2005	-41.40	20240521	990	18.69	20241210	1.55	N	021050	500	237 억	868207	N	N	0	N	N
9	20250124	090344	57	100.00	KOSPI	금속	N	N	N	N	N	1187	5	2	0.42	1343314	1147	0.98	1171	1188	1171	1536	828	1182	1171.15	1.83	-167	1219	1200	1184	1165	1149	1192	1157	237	354	500	850	1	1	47474590	564	-5.55	0.45	12	0.00	-214.00	2612.00	2005	20240521	-40.80	990	20241210	19.90	1219	-2.63	20250120	1120	5.98	20250102	2005	-40.80	20240521	990	19.90	20241210	1.55	N	021050	500	237 억	868207	N	N	0	N	N
10	20250123	160343	57	100.00	KOSPI	금속	N	N	N	N	N	1182	-13	5	-1.09	137563805	116907	168.40	1195	1203	1168	1553	837	1195	1176.69	1.88	-21403	1212	1203	1196	1187	1180	1200	1184	237	358	500	860	1	1	47474590	561	-5.52	0.45	12	0.25	-214.00	2612.00	2005	20240521	-41.05	990	20241210	19.39	1219	-3.04	20250120	1120	5.54	20250102	2005	-41.05	20240521	990	19.39	20241210	1.53	N	021050	500	237 억	894648	N	N	0	N	N
11	20250123	150341	57	100.00	KOSPI	금속	N	N	N	N	N	1177	-18	5	-1.51	125049249	106263	153.07	1195	1203	1168	1553	837	1195	1176.78	1.88	-18898	1212	1203	1196	1187	1180	1200	1184	237	358	500	860	1	1	47474590	559	-5.50	0.45	12	0.22	-214.00	2612.00	2005	20240521	-41.30	990	20241210	18.89	1219	-3.45	20250120	1120	5.09	20250102	2005	-41.30	20240521	990	18.89	20241210	1.53	N	021050	500	237 억	894648	N	N	0	N	N
12	20250123	140343	57	100.00	KOSPI	금속	N	N	N	N	N	1173	-22	5	-1.84	118684373	100833	145.24	1195	1203	1168	1553	837	1195	1177.03	1.88	-16118	1212	1203	1196	1187	1180	1200	1184	237	358	500	860	1	1	47474590	557	-5.48	0.45	12	0.21	-214.00	2612.00	2005	20240521	-41.50	990	20241210	18.48	1219	-3.77	20250120	1120	4.73	20250102	2005	-41.50	20240521	990	18.48	20241210	1.53	N	021050	500	237 억	894648	N	N	0	N	N
13	20250123	130341	57	100.00	KOSPI	금속	N	N	N	N	N	1183	-12	5	-1.00	106547475	90517	130.38	1195	1203	1168	1553	837	1195	1177.09	1.88	-15676	1212	1203	1196	1187	1180	1200	1184	237	358	500	860	1	1	47474590	562	-5.53	0.45	12	0.19	-214.00	2612.00	2005	20240521	-41.00	990	20241210	19.49	1219	-2.95	20250120	1120	5.62	20250102	2005	-41.00	20240521	990	19.49	20241210	1.53	N	021050	500	237 억	894648	N	N	0	N	N
14	20250123	120342	57	100.00	KOSPI	금속	N	N	N	N	N	1177	-18	5	-1.51	85756899	72896	105.00	1195	1203	1168	1553	837	1195	1176.42	1.88	-17030	1212	1203	1196	1187	1180	1200	1184	237	358	500	860	1	1	47474590	559	-5.50	0.45	12	0.15	-214.00	2612.00	2005	20240521	-41.30	990	20241210	18.89	1219	-3.45	20250120	1120	5.09	20250102	2005	-41.30	20240521	990	18.89	20241210	1.53	N	021050	500	237 억	894648	N	N	0	N	N
15	20250123	110343	57	100.00	KOSPI	금속	N	N	N	N	N	1171	-24	5	-2.01	75319510	64020	92.22	1195	1203	1168	1553	837	1195	1176.49	1.88	-13606	1212	1203	1196	1187	1180	1200	1184	237	358	500	860	1	1	47474590	556	-5.47	0.45	12	0.13	-214.00	2612.00	2005	20240521	-41.60	990	20241210	18.28	1219	-3.94	20250120	1120	4.55	20250102	2005	-41.60	20240521	990	18.28	20241210	1.53	N	021050	500	237 억	894648	N	N	0	N	N
16	20250123	100341	57	100.00	KOSPI	금속	N	N	N	N	N	1171	-24	5	-2.01	48253818	40908	58.93	1195	1203	1171	1553	837	1195	1179.55	1.88	-8682	1212	1203	1196	1187	1180	1200	1184	237	358	500	860	1	1	47474590	556	-5.47	0.45	12	0.09	-214.00	2612.00	2005	20240521	-41.60	990	20241210	18.28	1219	-3.94	20250120	1120	4.55	20250102	2005	-41.60	20240521	990	18.28	20241210	1.53	N	021050	500	237 억	894648	N	N	0	N	N
17	20250123	090341	57	100.00	KOSPI	금속	N	N	N	N	N	1200	5	2	0.42	5090871	4259	6.13	1195	1203	1195	1553	837	1195	1195.32	1.88	-61	1212	1203	1196	1187	1180	1200	1184	237	358	500	860	1	1	47474590	570	-5.61	0.46	12	0.01	-214.00	2612.00	2005	20240521	-40.15	990	20241210	21.21	1219	-1.56	20250120	1120	7.14	20250102	2005	-40.15	20240521	990	21.21	20241210	1.53	N	021050	500	237 억	894648	N	N	0	N	N
18	20250122	160340	57	100.00	KOSPI	금속	N	N	N	N	N	1195	-5	5	-0.42	82728125	69195	49.92	1200	1205	1189	1560	840	1200	1195.58	1.87	6040	1226	1212	1196	1182	1166	1205	1175	237	360	500	860	1	1	47474590	567	-5.58	0.46	12	0.15	-214.00	2612.00	2005	20240521	-40.40	990	20241210	20.71	1219	-1.97	20250120	1120	6.70	20250102	2005	-40.40	20240521	990	20.71	20241210	1.52	N	021050	500	237 억	888608	N	N	9	N	N
19	20250122	150340	57	100.00	KOSPI	금속	N	N	N	N	N	1190	-10	5	-0.83	71851933	60092	43.35	1200	1205	1189	1560	840	1200	1195.70	1.87	6734	1226	1212	1196	1182	1166	1205	1175	237	360	500	860	1	1	47474590	565	-5.56	0.46	12	0.13	-214.00	2612.00	2005	20240521	-40.65	990	20241210	20.20	1219	-2.38	20250120	1120	6.25	20250102	2005	-40.65	20240521	990	20.20	20241210	1.52	N	021050	500	237 억	888608	N	N	9	N	N
20	20250122	140338	57	100.00	KOSPI	금속	N	N	N	N	N	1195	-5	5	-0.42	50055521	41858	30.20	1200	1205	1189	1560	840	1200	1195.84	1.87	5255	1226	1212	1196	1182	1166	1205	1175	237	360	500	860	1	1	47474590	567	-5.58	0.46	12	0.09	-214.00	2612.00	2005	20240521	-40.40	990	20241210	20.71	1219	-1.97	20250120	1120	6.70	20250102	2005	-40.40	20240521	990	20.71	20241210	1.52	N	021050	500	237 억	888608	N	N	9	N	N
21	20250122	130340	57	100.00	KOSPI	금속	N	N	N	N	N	1192	-8	5	-0.67	43755850	36575	26.39	1200	1205	1192	1560	840	1200	1196.33	1.87	2749	1226	1212	1196	1182	1166	1205	1175	237	360	500	860	1	1	47474590	566	-5.57	0.46	12	0.08	-214.00	2612.00	2005	20240521	-40.55	990	20241210	20.40	1219	-2.21	20250120	1120	6.43	20250102	2005	-40.55	20240521	990	20.40	20241210	1.52	N	021050	500	237 억	888608	N	N	9	N	N
22	20250122	120339	57	100.00	KOSPI	금속	N	N	N	N	N	1196	-4	5	-0.33	35757049	29876	21.55	1200	1205	1192	1560	840	1200	1196.85	1.87	1334	1226	1212	1196	1182	1166	1205	1175	237	360	500	860	1	1	47474590	568	-5.59	0.46	12	0.06	-214.00	2612.00	2005	20240521	-40.35	990	20241210	20.81	1219	-1.89	20250120	1120	6.79	20250102	2005	-40.35	20240521	990	20.81	20241210	1.52	N	021050	500	237 억	888608	N	N	9	N	N
23	20250122	110339	57	100.00	KOSPI	금속	N	N	N	N	N	1196	-4	5	-0.33	27154021	22680	16.36	1200	1205	1192	1560	840	1200	1197.27	1.87	-471	1226	1212	1196	1182	1166	1205	1175	237	360	500	860	1	1	47474590	568	-5.59	0.46	12	0.05	-214.00	2612.00	2005	20240521	-40.35	990	20241210	20.81	1219	-1.89	20250120	1120	6.79	20250102	2005	-40.35	20240521	990	20.81	20241210	1.52	N	021050	500	237 억	888608	N	N	9	N	N
24	20250122	100339	57	100.00	KOSPI	금속	N	N	N	N	N	1202	2	2	0.17	17597272	14685	10.59	1200	1205	1192	1560	840	1200	1198.32	1.87	-1591	1226	1212	1196	1182	1166	1205	1175	237	360	500	860	1	1	47474590	571	-5.62	0.46	12	0.03	-214.00	2612.00	2005	20240521	-40.05	990	20241210	21.41	1219	-1.39	20250120	1120	7.32	20250102	2005	-40.05	20240521	990	21.41	20241210	1.52	N	021050	500	237 억	888608	N	N	9	N	N
25	20250122	090340	57	100.00	KOSPI	금속	N	N	N	N	N	1205	5	2	0.42	3258474	2716	1.96	1200	1205	1192	1560	840	1200	1199.73	1.87	35	1226	1212	1196	1182	1166	1205	1175	237	360	500	860	1	1	47474590	572	-5.63	0.46	12	0.01	-214.00	2612.00	2005	20240521	-39.90	990	20241210	21.72	1219	-1.15	20250120	1120	7.59	20250102	2005	-39.90	20240521	990	21.72	20241210	1.52	N	021050	500	237 억	888608	N	N	9	N	N
26	20250121	160338	57	100.00	KOSPI	금속	N	N	N	N	N	1200	-2	5	-0.17	158826207	133082	86.59	1203	1210	1180	1562	842	1202	1193.36	1.86	4024	1230	1215	1204	1189	1178	1210	1184	237	360	500	860	1	1	47474590	570	-5.61	0.46	12	0.28	-214.00	2612.00	2005	20240521	-40.15	990	20241210	21.21	1219	-1.56	20250120	1120	7.14	20250102	2005	-40.15	20240521	990	21.21	20241210	1.52	N	021050	500	237 억	884615	N	N	9	N	N
27	20250121	150340	57	100.00	KOSPI	금속	N	N	N	N	N	1194	-8	5	-0.67	150054380	125752	81.82	1203	1210	1180	1562	842	1202	1193.26	1.86	8607	1230	1215	1204	1189	1178	1210	1184	237	360	500	860	1	1	47474590	567	-5.58	0.46	12	0.26	-214.00	2612.00	2005	20240521	-40.45	990	20241210	20.61	1219	-2.05	20250120	1120	6.61	20250102	2005	-40.45	20240521	990	20.61	20241210	1.52	N	021050	500	237 억	884615	N	N	22	N	N
28	20250121	140339	57	100.00	KOSPI	금속	N	N	N	N	N	1189	-13	5	-1.08	140772467	117960	76.75	1203	1210	1180	1562	842	1202	1193.39	1.86	6841	1230	1215	1204	1189	1178	1210	1184	237	360	500	860	1	1	47474590	564	-5.56	0.46	12	0.25	-214.00	2612.00	2005	20240521	-40.70	990	20241210	20.10	1219	-2.46	20250120	1120	6.16	20250102	2005	-40.70	20240521	990	20.10	20241210	1.52	N	021050	500	237 억	884615	N	N	22	N	N
29	20250121	130339	57	100.00	KOSPI	금속	N	N	N	N	N	1186	-16	5	-1.33	114127500	95475	62.12	1203	1210	1180	1562	842	1202	1195.37	1.86	-2875	1230	1215	1204	1189	1178	1210	1184	237	360	500	860	1	1	47474590	563	-5.54	0.45	12	0.20	-214.00	2612.00	2005	20240521	-40.85	990	20241210	19.80	1219	-2.71	20250120	1120	5.89	20250102	2005	-40.85	20240521	990	19.80	20241210	1.52	N	021050	500	237 억	884615	N	N	22	N	N
30	20250121	120329	57	100.00	KOSPI	금속	N	N	N	N	N	1191	-11	5	-0.92	104453178	87311	56.81	1203	1210	1180	1562	842	1202	1196.33	1.86	-4753	1230	1215	1204	1189	1178	1210	1184	237	360	500	860	1	1	47474590	565	-5.57	0.46	12	0.18	-214.00	2612.00	2005	20240521	-40.60	990	20241210	20.30	1219	-2.30	20250120	1120	6.34	20250102	2005	-40.60	20240521	990	20.30	20241210	1.52	N	021050	500	237 억	884615	N	N	22	N	N
31	20250121	110326	57	100.00	KOSPI	금속	N	N	N	N	N	1186	-16	5	-1.33	96707998	80760	52.55	1203	1210	1180	1562	842	1202	1197.47	1.86	-5311	1230	1215	1204	1189	1178	1210	1184	237	360	500	860	1	1	47474590	563	-5.54	0.45	12	0.17	-214.00	2612.00	2005	20240521	-40.85	990	20241210	19.80	1219	-2.71	20250120	1120	5.89	20250102	2005	-40.85	20240521	990	19.80	20241210	1.52	N	021050	500	237 억	884615	N	N	22	N	N
32	20250121	100322	57	100.00	KOSPI	금속	N	N	N	N	N	1190	-12	5	-1.00	69961368	58206	37.87	1203	1210	1188	1562	842	1202	1201.96	1.86	-8256	1230	1215	1204	1189	1178	1210	1184	237	360	500	860	1	1	47474590	565	-5.56	0.46	12	0.12	-214.00	2612.00	2005	20240521	-40.65	990	20241210	20.20	1219	-2.38	20250120	1120	6.25	20250102	2005	-40.65	20240521	990	20.20	20241210	1.52	N	021050	500	237 억	884615	N	N	22	N	N
33	20250121	090339	57	100.00	KOSPI	금속	N	N	N	N	N	1203	1	2	0.08	2092992	1740	1.13	1203	1210	1202	1562	842	1202	1202.87	1.86	-1495	1230	1215	1204	1189	1178	1210	1184	237	360	500	860	1	1	47474590	571	-5.62	0.46	12	0.00	-214.00	2612.00	2005	20240521	-40.00	990	20241210	21.52	1219	-1.31	20250120	1120	7.41	20250102	2005	-40.00	20240521	990	21.52	20241210	1.52	N	021050	500	237 억	884615	N	N	22	N	N
34	20250120	160336	57	100.00	KOSPI	금속	N	N	N	N	N	1202	1	2	0.08	182294820	151585	70.03	1215	1219	1193	1561	841	1201	1202.59	1.85	4746	1225	1212	1196	1183	1167	1219	1190	237	360	500	860	1	1	47474590	571	-5.62	0.46	12	0.32	-214.00	2612.00	2005	20240521	-40.05	990	20241210	21.41	1219	-1.39	20250120	1120	7.32	20250102	2005	-40.05	20240521	990	21.41	20241210	1.59	N	021050	500	237 억	879729	N	N	22	N	N
35	20250120	150339	57	100.00	KOSPI	금속	N	N	N	N	N	1203	2	2	0.17	167097124	138933	64.19	1215	1219	1193	1561	841	1201	1202.72	1.85	4422	1225	1212	1196	1183	1167	1219	1190	237	360	500	860	1	1	47474590	571	-5.62	0.46	12	0.29	-214.00	2612.00	2005	20240521	-40.00	990	20241210	21.52	1219	-1.31	20250120	1120	7.41	20250102	2005	-40.00	20240521	990	21.52	20241210	1.59	N	021050	500	237 억	879729	N	N	9	N	N
36	20250120	140337	57	100.00	KOSPI	금속	N	N	N	N	N	1203	2	2	0.17	158289778	131605	60.80	1215	1219	1193	1561	841	1201	1202.76	1.85	2940	1225	1212	1196	1183	1167	1219	1190	237	360	500	860	1	1	47474590	571	-5.62	0.46	12	0.28	-214.00	2612.00	2005	20240521	-40.00	990	20241210	21.52	1219	-1.31	20250120	1120	7.41	20250102	2005	-40.00	20240521	990	21.52	20241210	1.59	N	021050	500	237 억	879729	N	N	9	N	N
37	20250120	130337	57	100.00	KOSPI	금속	N	N	N	N	N	1203	2	2	0.17	147147740	122335	56.52	1215	1219	1193	1561	841	1201	1202.83	1.85	735	1225	1212	1196	1183	1167	1219	1190	237	360	500	860	1	1	47474590	571	-5.62	0.46	12	0.26	-214.00	2612.00	2005	20240521	-40.00	990	20241210	21.52	1219	-1.31	20250120	1120	7.41	20250102	2005	-40.00	20240521	990	21.52	20241210	1.59	N	021050	500	237 억	879729	N	N	9	N	N
38	20250120	120338	57	100.00	KOSPI	금속	N	N	N	N	N	1205	4	2	0.33	142095221	118133	54.58	1215	1219	1193	1561	841	1201	1202.84	1.85	-1845	1225	1212	1196	1183	1167	1219	1190	237	360	500	860	1	1	47474590	572	-5.63	0.46	12	0.25	-214.00	2612.00	2005	20240521	-39.90	990	20241210	21.72	1219	-1.15	20250120	1120	7.59	20250102	2005	-39.90	20240521	990	21.72	20241210	1.59	N	021050	500	237 억	879729	N	N	9	N	N
39	20250120	110338	57	100.00	KOSPI	금속	N	N	N	N	N	1207	6	2	0.50	93108388	77405	35.76	1215	1219	1193	1561	841	1201	1202.87	1.85	1959	1225	1212	1196	1183	1167	1219	1190	237	360	500	860	1	1	47474590	573	-5.64	0.46	12	0.16	-214.00	2612.00	2005	20240521	-39.80	990	20241210	21.92	1219	-0.98	20250120	1120	7.77	20250102	2005	-39.80	20240521	990	21.92	20241210	1.59	N	021050	500	237 억	879729	N	N	9	N	N
40	20250120	100338	57	100.00	KOSPI	금속	N	N	N	N	N	1200	-1	5	-0.08	63904705	53059	24.51	1215	1219	1193	1561	841	1201	1204.41	1.85	-15134	1225	1212	1196	1183	1167	1219	1190	237	360	500	860	1	1	47474590	570	-5.61	0.46	12	0.11	-214.00	2612.00	2005	20240521	-40.15	990	20241210	21.21	1219	-1.56	20250120	1120	7.14	20250102	2005	-40.15	20240521	990	21.21	20241210	1.59	N	021050	500	237 억	879729	N	N	9	N	N
41	20250120	090338	57	100.00	KOSPI	금속	N	N	N	N	N	1212	11	2	0.92	23591613	19427	8.98	1215	1219	1204	1561	841	1201	1214.37	1.85	-11071	1225	1212	1196	1183	1167	1219	1190	237	360	500	860	1	1	47474590	575	-5.66	0.46	12	0.04	-214.00	2612.00	2005	20240521	-39.55	990	20241210	22.42	1219	-0.57	20250120	1120	8.21	20250102	2005	-39.55	20240521	990	22.42	20241210	1.59	N	021050	500	237 억	879729	N	N	9	N	N
42	20250117	160336	57	100.00	KOSPI	금속	N	N	N	N	N	1201	17	2	1.44	254990608	213484	192.89	1180	1209	1180	1539	829	1184	1194.42	1.75	41826	1206	1195	1186	1175	1166	1190	1170	237	355	500	850	1	1	47474590	570	-5.61	0.46	12	0.45	-214.00	2612.00	2005	20240521	-40.10	990	20241210	21.31	1209	0.00	20250110	1120	7.23	20250102	2005	-40.10	20240521	990	21.31	20241210	1.58	N	021050	500	237 억	832247	N	N	9	N	N
43	20250117	150337	57	100.00	KOSPI	금속	N	N	N	N	N	1202	18	2	1.52	240237929	201195	181.79	1180	1209	1180	1539	829	1184	1194.06	1.75	37951	1206	1195	1186	1175	1166	1190	1170	237	355	500	850	1	1	47474590	571	-5.62	0.46	12	0.42	-214.00	2612.00	2005	20240521	-40.05	990	20241210	21.41	1209	0.00	20250110	1120	7.32	20250102	2005	-40.05	20240521	990	21.41	20241210	1.58	N	021050	500	237 억	832247	N	N	20	N	N
44	20250117	140337	57	100.00	KOSPI	금속	N	N	N	N	N	1195	11	2	0.93	206312534	172875	156.20	1180	1209	1180	1539	829	1184	1193.42	1.75	37315	1206	1195	1186	1175	1166	1190	1170	237	355	500	850	1	1	47474590	567	-5.58	0.46	12	0.36	-214.00	2612.00	2005	20240521	-40.40	990	20241210	20.71	1209	0.00	20250110	1120	6.70	20250102	2005	-40.40	20240521	990	20.71	20241210	1.58	N	021050	500	237 억	832247	N	N	20	N	N
45	20250117	130337	57	100.00	KOSPI	금속	N	N	N	N	N	1195	11	2	0.93	191925247	160788	145.28	1180	1209	1180	1539	829	1184	1193.65	1.75	36927	1206	1195	1186	1175	1166	1190	1170	237	355	500	850	1	1	47474590	567	-5.58	0.46	12	0.34	-214.00	2612.00	2005	20240521	-40.40	990	20241210	20.71	1209	0.00	20250110	1120	6.70	20250102	2005	-40.40	20240521	990	20.71	20241210	1.58	N	021050	500	237 억	832247	N	N	20	N	N
46	20250117	120337	57	100.00	KOSPI	금속	N	N	N	N	N	1197	13	2	1.10	168226007	140920	127.33	1180	1209	1180	1539	829	1184	1193.77	1.75	38117	1206	1195	1186	1175	1166	1190	1170	237	355	500	850	1	1	47474590	568	-5.59	0.46	12	0.30	-214.00	2612.00	2005	20240521	-40.30	990	20241210	20.91	1209	0.00	20250110	1120	6.88	20250102	2005	-40.30	20240521	990	20.91	20241210	1.58	N	021050	500	237 억	832247	N	N	20	N	N
47	20250117	110338	57	100.00	KOSPI	금속	N	N	N	N	N	1198	14	2	1.18	150962436	126445	114.25	1180	1209	1180	1539	829	1184	1193.90	1.75	37063	1206	1195	1186	1175	1166	1190	1170	237	355	500	850	1	1	47474590	569	-5.60	0.46	12	0.27	-214.00	2612.00	2005	20240521	-40.25	990	20241210	21.01	1209	0.00	20250110	1120	6.96	20250102	2005	-40.25	20240521	990	21.01	20241210	1.58	N	021050	500	237 억	832247	N	N	20	N	N
48	20250117	100338	57	100.00	KOSPI	금속	N	N	N	N	N	1192	8	2	0.68	73603118	61763	55.80	1180	1200	1180	1539	829	1184	1191.70	1.75	19260	1206	1195	1186	1175	1166	1190	1170	237	355	500	850	1	1	47474590	566	-5.57	0.46	12	0.13	-214.00	2612.00	2005	20240521	-40.55	990	20241210	20.40	1209	-1.41	20250110	1120	6.43	20250102	2005	-40.55	20240521	990	20.40	20241210	1.58	N	021050	500	237 억	832247	N	N	20	N	N
49	20250117	090339	57	100.00	KOSPI	금속	N	N	N	N	N	1189	5	2	0.42	5069803	4264	3.85	1180	1189	1180	1539	829	1184	1188.98	1.75	-3556	1206	1195	1186	1175	1166	1190	1170	237	355	500	850	1	1	47474590	564	-5.56	0.46	12	0.01	-214.00	2612.00	2005	20240521	-40.70	990	20241210	20.10	1209	-1.65	20250110	1120	6.16	20250102	2005	-40.70	20240521	990	20.10	20241210	1.58	N	021050	500	237 억	832247	N	N	20	N	N
50	20250116	160335	57	100.00	KOSPI	금속	N	N	N	N	N	1184	-1	5	-0.08	130752261	110585	76.28	1185	1197	1177	1540	830	1185	1182.35	1.74	9014	1214	1199	1188	1173	1162	1194	1168	237	355	500	850	1	1	47474590	562	-5.53	0.45	12	0.23	-214.00	2612.00	2005	20240521	-40.95	990	20241210	19.60	1209	-2.07	20250110	1120	5.71	20250102	2005	-40.95	20240521	990	19.60	20241210	1.58	N	021050	500	237 억	825382	N	N	20	N	N
51	20250116	150321	57	100.00	KOSPI	금속	N	N	N	N	N	1182	-3	5	-0.25	116248571	98306	67.81	1185	1197	1178	1540	830	1185	1182.52	1.74	7798	1214	1199	1188	1173	1162	1194	1168	237	355	500	850	1	1	47474590	561	-5.52	0.45	12	0.21	-214.00	2612.00	2005	20240521	-41.05	990	20241210	19.39	1209	-2.23	20250110	1120	5.54	20250102	2005	-41.05	20240521	990	19.39	20241210	1.58	N	021050	500	237 억	825382	N	N	2	N	N
52	20250116	140338	57	100.00	KOSPI	금속	N	N	N	N	N	1183	-2	5	-0.17	93927199	79383	54.76	1185	1197	1179	1540	830	1185	1183.22	1.74	10164	1214	1199	1188	1173	1162	1194	1168	237	355	500	850	1	1	47474590	562	-5.53	0.45	12	0.17	-214.00	2612.00	2005	20240521	-41.00	990	20241210	19.49	1209	-2.15	20250110	1120	5.62	20250102	2005	-41.00	20240521	990	19.49	20241210	1.58	N	021050	500	237 억	825382	N	N	2	N	N
53	20250116	130337	57	100.00	KOSPI	금속	N	N	N	N	N	1185	0	3	0.00	87192229	73680	50.82	1185	1197	1179	1540	830	1185	1183.39	1.74	11489	1214	1199	1188	1173	1162	1194	1168	237	355	500	850	1	1	47474590	563	-5.54	0.45	12	0.16	-214.00	2612.00	2005	20240521	-40.90	990	20241210	19.70	1209	-1.99	20250110	1120	5.80	20250102	2005	-40.90	20240521	990	19.70	20241210	1.58	N	021050	500	237 억	825382	N	N	2	N	N
54	20250116	120337	57	100.00	KOSPI	금속	N	N	N	N	N	1183	-2	5	-0.17	69763538	58922	40.64	1185	1197	1179	1540	830	1185	1184.00	1.74	9092	1214	1199	1188	1173	1162	1194	1168	237	355	500	850	1	1	47474590	562	-5.53	0.45	12	0.12	-214.00	2612.00	2005	20240521	-41.00	990	20241210	19.49	1209	-2.15	20250110	1120	5.62	20250102	2005	-41.00	20240521	990	19.49	20241210	1.58	N	021050	500	237 억	825382	N	N	2	N	N
55	20250116	110337	57	100.00	KOSPI	금속	N	N	N	N	N	1187	2	2	0.17	61874951	52260	36.05	1185	1197	1179	1540	830	1185	1183.98	1.74	7819	1214	1199	1188	1173	1162	1194	1168	237	355	500	850	1	1	47474590	564	-5.55	0.45	12	0.11	-214.00	2612.00	2005	20240521	-40.80	990	20241210	19.90	1209	-1.82	20250110	1120	5.98	20250102	2005	-40.80	20240521	990	19.90	20241210	1.58	N	021050	500	237 억	825382	N	N	2	N	N
56	20250116	100337	57	100.00	KOSPI	금속	N	N	N	N	N	1188	3	2	0.25	25007944	21073	14.54	1185	1197	1179	1540	830	1185	1186.73	1.74	1713	1214	1199	1188	1173	1162	1194	1168	237	355	500	850	1	1	47474590	564	-5.55	0.45	12	0.04	-214.00	2612.00	2005	20240521	-40.75	990	20241210	20.00	1209	-1.74	20250110	1120	6.07	20250102	2005	-40.75	20240521	990	20.00	20241210	1.58	N	021050	500	237 억	825382	N	N	2	N	N
57	20250116	090337	57	100.00	KOSPI	금속	N	N	N	N	N	1197	12	2	1.01	1561207	1309	0.90	1185	1197	1185	1540	830	1185	1192.67	1.74	-576	1214	1199	1188	1173	1162	1194	1168	237	355	500	850	1	1	47474590	568	-5.59	0.46	12	0.00	-214.00	2612.00	2005	20240521	-40.30	990	20241210	20.91	1209	-0.99	20250110	1120	6.88	20250102	2005	-40.30	20240521	990	20.91	20241210	1.58	N	021050	500	237 억	825382	N	N	2	N	N
58	20250115	160336	57	100.00	KOSPI	금속	N	N	N	N	N	1185	-14	5	-1.17	171628945	144903	135.41	1199	1203	1177	1558	840	1199	1184.44	1.77	-12391	1219	1209	1197	1187	1175	1203	1181	237	359	500	860	1	1	47474590	563	-5.54	0.45	12	0.31	-214.00	2612.00	2005	20240521	-40.90	990	20241210	19.70	1209	-1.99	20250110	1120	5.80	20250102	2005	-40.90	20240521	990	19.70	20241210	1.56	N	021050	500	237 억	839661	N	N	2	N	N
59	20250115	150337	57	100.00	KOSPI	금속	N	N	N	N	N	1180	-19	5	-1.58	160280805	135300	126.44	1199	1203	1177	1558	840	1199	1184.63	1.77	-10092	1219	1209	1197	1187	1175	1203	1181	237	359	500	860	1	1	47474590	560	-5.51	0.45	12	0.28	-214.00	2612.00	2005	20240521	-41.15	990	20241210	19.19	1209	-2.40	20250110	1120	5.36	20250102	2005	-41.15	20240521	990	19.19	20241210	1.56	N	021050	500	237 억	839661	N	N	5	N	N
60	20250115	140338	57	100.00	KOSPI	금속	N	N	N	N	N	1185	-14	5	-1.17	152607576	128807	120.37	1199	1203	1177	1558	840	1199	1184.78	1.77	-9523	1219	1209	1197	1187	1175	1203	1181	237	359	500	860	1	1	47474590	563	-5.54	0.45	12	0.27	-214.00	2612.00	2005	20240521	-40.90	990	20241210	19.70	1209	-1.99	20250110	1120	5.80	20250102	2005	-40.90	20240521	990	19.70	20241210	1.56	N	021050	500	237 억	839661	N	N	5	N	N
61	20250115	130336	57	100.00	KOSPI	금속	N	N	N	N	N	1182	-17	5	-1.42	122887414	103669	96.88	1199	1203	1177	1558	840	1199	1185.38	1.77	-5315	1219	1209	1197	1187	1175	1203	1181	237	359	500	860	1	1	47474590	561	-5.52	0.45	12	0.22	-214.00	2612.00	2005	20240521	-41.05	990	20241210	19.39	1209	-2.23	20250110	1120	5.54	20250102	2005	-41.05	20240521	990	19.39	20241210	1.56	N	021050	500	237 억	839661	N	N	5	N	N
62	20250115	120335	57	100.00	KOSPI	금속	N	N	N	N	N	1182	-17	5	-1.42	95154395	80160	74.91	1199	1203	1181	1558	840	1199	1187.06	1.77	3857	1219	1209	1197	1187	1175	1203	1181	237	359	500	860	1	1	47474590	561	-5.52	0.45	12	0.17	-214.00	2612.00	2005	20240521	-41.05	990	20241210	19.39	1209	-2.23	20250110	1120	5.54	20250102	2005	-41.05	20240521	990	19.39	20241210	1.56	N	021050	500	237 억	839661	N	N	5	N	N
63	20250115	110336	57	100.00	KOSPI	금속	N	N	N	N	N	1182	-17	5	-1.42	79026327	66536	62.18	1199	1203	1182	1558	840	1199	1187.72	1.77	4274	1219	1209	1197	1187	1175	1203	1181	237	359	500	860	1	1	47474590	561	-5.52	0.45	12	0.14	-214.00	2612.00	2005	20240521	-41.05	990	20241210	19.39	1209	-2.23	20250110	1120	5.54	20250102	2005	-41.05	20240521	990	19.39	20241210	1.56	N	021050	500	237 억	839661	N	N	5	N	N
64	20250115	100336	57	100.00	KOSPI	금속	N	N	N	N	N	1186	-13	5	-1.08	52028255	43738	40.87	1199	1203	1184	1558	840	1199	1189.54	1.77	4669	1219	1209	1197	1187	1175	1203	1181	237	359	500	860	1	1	47474590	563	-5.54	0.45	12	0.09	-214.00	2612.00	2005	20240521	-40.85	990	20241210	19.80	1209	-1.90	20250110	1120	5.89	20250102	2005	-40.85	20240521	990	19.80	20241210	1.56	N	021050	500	237 억	839661	N	N	5	N	N
65	20250115	090337	57	100.00	KOSPI	금속	N	N	N	N	N	1190	-9	5	-0.75	4094057	3425	3.20	1199	1203	1190	1558	840	1199	1195.35	1.77	461	1219	1209	1197	1187	1175	1203	1181	237	359	500	860	1	1	47474590	565	-5.56	0.46	12	0.01	-214.00	2612.00	2005	20240521	-40.65	990	20241210	20.20	1209	-1.57	20250110	1120	6.25	20250102	2005	-40.65	20240521	990	20.20	20241210	1.56	N	021050	500	237 억	839661	N	N	5	N	N
66	20250114	160334	57	100.00	KOSPI	금속	N	N	N	N	N	1199	-1	5	-0.08	126532402	105941	47.89	1203	1207	1185	1560	840	1200	1194.37	1.76	5096	1218	1208	1194	1184	1170	1202	1178	237	360	500	860	1	1	47474590	569	-5.60	0.46	12	0.22	-214.00	2612.00	2005	20240521	-40.20	990	20241210	21.11	1209	-0.83	20250110	1120	7.05	20250102	2005	-40.20	20240521	990	21.11	20241210	1.65	N	021050	500	237 억	834997	N	N	5	N	N
67	20250114	150335	57	100.00	KOSPI	금속	N	N	N	N	N	1196	-4	5	-0.33	117623030	98499	44.52	1203	1207	1185	1560	840	1200	1194.15	1.76	5012	1218	1208	1194	1184	1170	1202	1178	237	360	500	860	1	1	47474590	568	-5.59	0.46	12	0.21	-214.00	2612.00	2005	20240521	-40.35	990	20241210	20.81	1209	-1.08	20250110	1120	6.79	20250102	2005	-40.35	20240521	990	20.81	20241210	1.65	N	021050	500	237 억	834997	N	N	34	N	N
68	20250114	140334	57	100.00	KOSPI	금속	N	N	N	N	N	1197	-3	5	-0.25	109027831	91296	41.27	1203	1207	1185	1560	840	1200	1194.22	1.76	3905	1218	1208	1194	1184	1170	1202	1178	237	360	500	860	1	1	47474590	568	-5.59	0.46	12	0.19	-214.00	2612.00	2005	20240521	-40.30	990	20241210	20.91	1209	-0.99	20250110	1120	6.88	20250102	2005	-40.30	20240521	990	20.91	20241210	1.65	N	021050	500	237 억	834997	N	N	34	N	N
69	20250114	130335	57	100.00	KOSPI	금속	N	N	N	N	N	1199	-1	5	-0.08	96666955	80945	36.59	1203	1207	1185	1560	840	1200	1194.23	1.76	-807	1218	1208	1194	1184	1170	1202	1178	237	360	500	860	1	1	47474590	569	-5.60	0.46	12	0.17	-214.00	2612.00	2005	20240521	-40.20	990	20241210	21.11	1209	-0.83	20250110	1120	7.05	20250102	2005	-40.20	20240521	990	21.11	20241210	1.65	N	021050	500	237 억	834997	N	N	34	N	N
70	20250114	120333	57	100.00	KOSPI	금속	N	N	N	N	N	1191	-9	5	-0.75	94482193	79119	35.76	1203	1207	1185	1560	840	1200	1194.18	1.76	-1078	1218	1208	1194	1184	1170	1202	1178	237	360	500	860	1	1	47474590	565	-5.57	0.46	12	0.17	-214.00	2612.00	2005	20240521	-40.60	990	20241210	20.30	1209	-1.49	20250110	1120	6.34	20250102	2005	-40.60	20240521	990	20.30	20241210	1.65	N	021050	500	237 억	834997	N	N	34	N	N
71	20250114	110335	57	100.00	KOSPI	금속	N	N	N	N	N	1193	-7	5	-0.58	86371450	72301	32.68	1203	1207	1185	1560	840	1200	1194.61	1.76	-1861	1218	1208	1194	1184	1170	1202	1178	237	360	500	860	1	1	47474590	566	-5.57	0.46	12	0.15	-214.00	2612.00	2005	20240521	-40.50	990	20241210	20.51	1209	-1.32	20250110	1120	6.52	20250102	2005	-40.50	20240521	990	20.51	20241210	1.65	N	021050	500	237 억	834997	N	N	34	N	N
72	20250114	100333	57	100.00	KOSPI	금속	N	N	N	N	N	1187	-13	5	-1.08	67160555	56127	25.37	1203	1207	1187	1560	840	1200	1196.58	1.76	-7019	1218	1208	1194	1184	1170	1202	1178	237	360	500	860	1	1	47474590	564	-5.55	0.45	12	0.12	-214.00	2612.00	2005	20240521	-40.80	990	20241210	19.90	1209	-1.82	20250110	1120	5.98	20250102	2005	-40.80	20240521	990	19.90	20241210	1.65	N	021050	500	237 억	834997	N	N	34	N	N
73	20250114	090333	57	100.00	KOSPI	금속	N	N	N	N	N	1204	4	2	0.33	11383648	9472	4.28	1203	1207	1200	1560	840	1200	1201.82	1.76	3234	1218	1208	1194	1184	1170	1202	1178	237	360	500	860	1	1	47474590	572	-5.63	0.46	12	0.02	-214.00	2612.00	2005	20240521	-39.95	990	20241210	21.62	1209	-0.41	20250110	1120	7.50	20250102	2005	-39.95	20240521	990	21.62	20241210	1.65	N	021050	500	237 억	834997	N	N	34	N	N
74	20250113	160331	57	100.00	KOSPI	금속	N	N	N	N	N	1200	-2	5	-0.17	188080184	157913	39.49	1201	1204	1180	1562	842	1202	1191.04	1.81	-16010	1244	1222	1187	1165	1130	1234	1177	237	360	500	860	1	1	47474590	570	-5.61	0.46	12	0.33	-214.00	2612.00	2005	20240521	-40.15	990	20241210	21.21	1209	-0.74	20250110	1120	7.14	20250102	2005	-40.15	20240521	990	21.21	20241210	1.65	N	021050	500	237 억	860210	N	N	34	N	N
75	20250113	150332	57	100.00	KOSPI	금속	N	N	N	N	N	1194	-8	5	-0.67	139243168	117080	29.28	1201	1204	1180	1562	842	1202	1189.30	1.81	-14988	1244	1222	1187	1165	1130	1234	1177	237	360	500	860	1	1	47474590	567	-5.58	0.46	12	0.25	-214.00	2612.00	2005	20240521	-40.45	990	20241210	20.61	1209	-1.24	20250110	1120	6.61	20250102	2005	-40.45	20240521	990	20.61	20241210	1.65	N	021050	500	237 억	860210	N	N	38	N	N
76	20250113	140329	57	100.00	KOSPI	금속	N	N	N	N	N	1190	-12	5	-1.00	117906068	99054	24.77	1201	1204	1180	1562	842	1202	1190.32	1.81	-16161	1244	1222	1187	1165	1130	1234	1177	237	360	500	860	1	1	47474590	565	-5.56	0.46	12	0.21	-214.00	2612.00	2005	20240521	-40.65	990	20241210	20.20	1209	-1.57	20250110	1120	6.25	20250102	2005	-40.65	20240521	990	20.20	20241210	1.65	N	021050	500	237 억	860210	N	N	38	N	N
77	20250113	130326	57	100.00	KOSPI	금속	N	N	N	N	N	1194	-8	5	-0.67	93577414	78571	19.65	1201	1204	1180	1562	842	1202	1190.99	1.81	-20735	1244	1222	1187	1165	1130	1234	1177	237	360	500	860	1	1	47474590	567	-5.58	0.46	12	0.17	-214.00	2612.00	2005	20240521	-40.45	990	20241210	20.61	1209	-1.24	20250110	1120	6.61	20250102	2005	-40.45	20240521	990	20.61	20241210	1.65	N	021050	500	237 억	860210	N	N	38	N	N
78	20250113	120327	57	100.00	KOSPI	금속	N	N	N	N	N	1183	-19	5	-1.58	73022110	61267	15.32	1201	1204	1180	1562	842	1202	1191.87	1.81	-13520	1244	1222	1187	1165	1130	1234	1177	237	360	500	860	1	1	47474590	562	-5.53	0.45	12	0.13	-214.00	2612.00	2005	20240521	-41.00	990	20241210	19.49	1209	-2.15	20250110	1120	5.62	20250102	2005	-41.00	20240521	990	19.49	20241210	1.65	N	021050	500	237 억	860210	N	N	38	N	N
79	20250113	110328	57	100.00	KOSPI	금속	N	N	N	N	N	1184	-18	5	-1.50	70250370	58925	14.74	1201	1204	1180	1562	842	1202	1192.20	1.81	-13036	1244	1222	1187	1165	1130	1234	1177	237	360	500	860	1	1	47474590	562	-5.53	0.45	12	0.12	-214.00	2612.00	2005	20240521	-40.95	990	20241210	19.60	1209	-2.07	20250110	1120	5.71	20250102	2005	-40.95	20240521	990	19.60	20241210	1.65	N	021050	500	237 억	860210	N	N	38	N	N
80	20250113	100327	57	100.00	KOSPI	금속	N	N	N	N	N	1203	1	2	0.08	60006880	50300	12.58	1201	1204	1180	1562	842	1202	1192.98	1.81	-11932	1244	1222	1187	1165	1130	1234	1177	237	360	500	860	1	1	47474590	571	-5.62	0.46	12	0.11	-214.00	2612.00	2005	20240521	-40.00	990	20241210	21.52	1209	-0.50	20250110	1120	7.41	20250102	2005	-40.00	20240521	990	21.52	20241210	1.65	N	021050	500	237 억	860210	N	N	38	N	N
81	20250113	090331	57	100.00	KOSPI	금속	N	N	N	N	N	1193	-9	5	-0.75	3488804	2910	0.73	1201	1201	1193	1562	842	1202	1198.90	1.81	-1880	1244	1222	1187	1165	1130	1234	1177	237	360	500	860	1	1	47474590	566	-5.57	0.46	12	0.01	-214.00	2612.00	2005	20240521	-40.50	990	20241210	20.51	1209	-1.32	20250110	1120	6.52	20250102	2005	-40.50	20240521	990	20.51	20241210	1.65	N	021050	500	237 억	860210	N	N	38	N	N
82	20250110	160326	57	100.00	KOSPI	금속	N	N	N	N	N	1202	50	2	4.34	475316473	399838	171.66	1152	1209	1152	1497	807	1152	1188.78	1.51	121677	1174	1162	1151	1139	1128	1157	1134	237	345	500	820	1	1	47474590	571	-5.62	0.46	12	0.84	-214.00	2612.00	2005	20240521	-40.05	990	20241210	21.41	1209	-0.58	20250110	1120	7.32	20250102	2005	-40.05	20240521	990	21.41	20241210	1.59	N	021050	500	237 억	715766	N	N	38	N	N
83	20250110	150327	57	100.00	KOSPI	금속	N	N	N	N	N	1197	45	2	3.91	454917400	382826	164.36	1152	1209	1152	1497	807	1152	1188.32	1.51	119214	1174	1162	1151	1139	1128	1157	1134	237	345	500	820	1	1	47474590	568	-5.59	0.46	12	0.81	-214.00	2612.00	2005	20240521	-40.30	990	20241210	20.91	1209	-0.99	20250110	1120	6.88	20250102	2005	-40.30	20240521	990	20.91	20241210	1.59	N	021050	500	237 억	715766	N	N	1	N	N
84	20250110	140326	57	100.00	KOSPI	금속	N	N	N	N	N	1196	44	2	3.82	373816399	315156	135.30	1152	1209	1152	1497	807	1152	1186.14	1.51	90777	1174	1162	1151	1139	1128	1157	1134	237	345	500	820	1	1	47474590	568	-5.59	0.46	12	0.66	-214.00	2612.00	2005	20240521	-40.35	990	20241210	20.81	1209	-1.08	20250110	1120	6.79	20250102	2005	-40.35	20240521	990	20.81	20241210	1.59	N	021050	500	237 억	715766	N	N	1	N	N
85	20250110	130326	57	100.00	KOSPI	금속	N	N	N	N	N	1193	41	2	3.56	178990322	152422	65.44	1152	1196	1152	1497	807	1152	1174.32	1.51	24372	1174	1162	1151	1139	1128	1157	1134	237	345	500	820	1	1	47474590	566	-5.57	0.46	12	0.32	-214.00	2612.00	2005	20240521	-40.50	990	20241210	20.51	1196	-0.25	20250110	1120	6.52	20250102	2005	-40.50	20240521	990	20.51	20241210	1.59	N	021050	500	237 억	715766	N	N	1	N	N
86	20250110	120327	57	100.00	KOSPI	금속	N	N	N	N	N	1170	18	2	1.56	82384552	70742	30.37	1152	1196	1152	1497	807	1152	1164.60	1.51	10245	1174	1162	1151	1139	1128	1157	1134	237	345	500	820	1	1	47474590	555	-5.47	0.45	12	0.15	-214.00	2612.00	2005	20240521	-41.65	990	20241210	18.18	1196	-2.17	20250110	1120	4.46	20250102	2005	-41.65	20240521	990	18.18	20241210	1.59	N	021050	500	237 억	715766	N	N	1	N	N
87	20250110	110326	57	100.00	KOSPI	금속	N	N	N	N	N	1154	2	2	0.17	70098314	60177	25.84	1152	1196	1152	1497	807	1152	1164.89	1.51	10599	1174	1162	1151	1139	1128	1157	1134	237	345	500	820	1	1	47474590	548	-5.39	0.44	12	0.13	-214.00	2612.00	2005	20240521	-42.44	990	20241210	16.57	1196	-3.51	20250110	1120	3.04	20250102	2005	-42.44	20240521	990	16.57	20241210	1.59	N	021050	500	237 억	715766	N	N	1	N	N
88	20250110	100325	57	100.00	KOSPI	금속	N	N	N	N	N	1159	7	2	0.61	57638089	49375	21.20	1152	1196	1152	1497	807	1152	1167.38	1.51	5670	1174	1162	1151	1139	1128	1157	1134	237	345	500	820	1	1	47474590	550	-5.42	0.44	12	0.10	-214.00	2612.00	2005	20240521	-42.19	990	20241210	17.07	1196	-3.09	20250110	1120	3.48	20250102	2005	-42.19	20240521	990	17.07	20241210	1.59	N	021050	500	237 억	715766	N	N	1	N	N
89	20250110	090327	57	100.00	KOSPI	금속	N	N	N	N	N	1158	6	2	0.52	1384762	1199	0.51	1152	1160	1152	1497	807	1152	1155.20	1.51	-413	1174	1162	1151	1139	1128	1157	1134	237	345	500	820	1	1	47474590	550	-5.41	0.44	12	0.00	-214.00	2612.00	2005	20240521	-42.24	990	20241210	16.97	1175	-1.45	20250106	1120	3.39	20250102	2005	-42.24	20240521	990	16.97	20241210	1.59	N	021050	500	237 억	715766	N	N	1	N	N
90	20250109	160325	57	100.00	KOSPI	금속	N	N	N	N	N	1152	-13	5	-1.12	267766142	232427	113.32	1157	1163	1140	1514	816	1165	1152.04	1.53	7987	1183	1173	1158	1148	1133	1179	1154	237	349	500	830	1	1	47474590	547	-5.38	0.44	12	0.49	-214.00	2612.00	2005	20240521	-42.54	990	20241210	16.36	1175	-1.96	20250106	1120	2.86	20250102	2005	-42.54	20240521	990	16.36	20241210	1.58	N	021050	500	237 억	727685	N	N	1	N	N
91	20250109	150326	57	100.00	KOSPI	금속	N	N	N	N	N	1159	-6	5	-0.52	240611425	208875	101.84	1157	1163	1140	1514	816	1165	1151.94	1.53	7387	1183	1173	1158	1148	1133	1179	1154	237	349	500	830	1	1	47474590	550	-5.42	0.44	12	0.44	-214.00	2612.00	2005	20240521	-42.19	990	20241210	17.07	1175	-1.36	20250106	1120	3.48	20250102	2005	-42.19	20240521	990	17.07	20241210	1.58	N	021050	500	237 억	727685	N	N	28	N	N
92	20250109	140326	57	100.00	KOSPI	금속	N	N	N	N	N	1159	-6	5	-0.52	194769804	169195	82.49	1157	1163	1140	1514	816	1165	1151.16	1.53	2904	1183	1173	1158	1148	1133	1179	1154	237	349	500	830	1	1	47474590	550	-5.42	0.44	12	0.36	-214.00	2612.00	2005	20240521	-42.19	990	20241210	17.07	1175	-1.36	20250106	1120	3.48	20250102	2005	-42.19	20240521	990	17.07	20241210	1.58	N	021050	500	237 억	727685	N	N	28	N	N
93	20250109	130325	57	100.00	KOSPI	금속	N	N	N	N	N	1158	-7	5	-0.60	127969141	111512	54.37	1157	1163	1140	1514	816	1165	1147.58	1.53	517	1183	1173	1158	1148	1133	1179	1154	237	349	500	830	1	1	47474590	550	-5.41	0.44	12	0.23	-214.00	2612.00	2005	20240521	-42.24	990	20241210	16.97	1175	-1.45	20250106	1120	3.39	20250102	2005	-42.24	20240521	990	16.97	20241210	1.58	N	021050	500	237 억	727685	N	N	28	N	N
94	20250109	120326	57	100.00	KOSPI	금속	N	N	N	N	N	1155	-10	5	-0.86	121676342	106073	51.72	1157	1163	1140	1514	816	1165	1147.10	1.53	3676	1183	1173	1158	1148	1133	1179	1154	237	349	500	830	1	1	47474590	548	-5.40	0.44	12	0.22	-214.00	2612.00	2005	20240521	-42.39	990	20241210	16.67	1175	-1.70	20250106	1120	3.12	20250102	2005	-42.39	20240521	990	16.67	20241210	1.58	N	021050	500	237 억	727685	N	N	28	N	N
95	20250109	110326	57	100.00	KOSPI	금속	N	N	N	N	N	1154	-11	5	-0.94	105434014	91944	44.83	1157	1163	1140	1514	816	1165	1146.72	1.53	5547	1183	1173	1158	1148	1133	1179	1154	237	349	500	830	1	1	47474590	548	-5.39	0.44	12	0.19	-214.00	2612.00	2005	20240521	-42.44	990	20241210	16.57	1175	-1.79	20250106	1120	3.04	20250102	2005	-42.44	20240521	990	16.57	20241210	1.58	N	021050	500	237 억	727685	N	N	28	N	N
96	20250109	100324	57	100.00	KOSPI	금속	N	N	N	N	N	1145	-20	5	-1.72	44628028	38787	18.91	1157	1163	1145	1514	816	1165	1150.59	1.53	-445	1183	1173	1158	1148	1133	1179	1154	237	349	500	830	1	1	47474590	544	-5.35	0.44	12	0.08	-214.00	2612.00	2005	20240521	-42.89	990	20241210	15.66	1175	-2.55	20250106	1120	2.23	20250102	2005	-42.89	20240521	990	15.66	20241210	1.58	N	021050	500	237 억	727685	N	N	28	N	N
97	20250109	090326	57	100.00	KOSPI	금속	N	N	N	N	N	1152	-13	5	-1.12	3004341	2606	1.27	1157	1163	1152	1514	816	1165	1152.86	1.53	-837	1183	1173	1158	1148	1133	1179	1154	237	349	500	830	1	1	47474590	547	-5.38	0.44	12	0.01	-214.00	2612.00	2005	20240521	-42.54	990	20241210	16.36	1175	-1.96	20250106	1120	2.86	20250102	2005	-42.54	20240521	990	16.36	20241210	1.58	N	021050	500	237 억	727685	N	N	28	N	N
98	20250108	160321	57	100.00	KOSPI	금속	N	N	N	N	N	1165	2	2	0.17	236440079	204967	181.49	1160	1168	1143	1511	815	1163	1153.54	1.46	36746	1179	1170	1165	1156	1151	1168	1154	237	348	500	830	1	1	47474590	553	-5.44	0.45	12	0.43	-214.00	2612.00	2005	20240521	-41.90	990	20241210	17.68	1175	-0.85	20250106	1120	4.02	20250102	2005	-41.90	20240521	990	17.68	20241210	1.64	N	021050	500	237 억	690997	N	N	28	N	N
99	20250108	150324	57	100.00	KOSPI	금속	N	N	N	N	N	1160	-3	5	-0.26	202398442	175677	155.55	1160	1163	1143	1511	815	1163	1152.11	1.46	26915	1179	1170	1165	1156	1151	1168	1154	237	348	500	830	1	1	47474590	551	-5.42	0.44	12	0.37	-214.00	2612.00	2005	20240521	-42.14	990	20241210	17.17	1175	-1.28	20250106	1120	3.57	20250102	2005	-42.14	20240521	990	17.17	20241210	1.64	N	021050	500	237 억	690997	N	N	14	N	N
100	20250108	140326	57	100.00	KOSPI	금속	N	N	N	N	N	1158	-5	5	-0.43	188570646	163724	144.97	1160	1163	1143	1511	815	1163	1151.76	1.46	20695	1179	1170	1165	1156	1151	1168	1154	237	348	500	830	1	1	47474590	550	-5.41	0.44	12	0.34	-214.00	2612.00	2005	20240521	-42.24	990	20241210	16.97	1175	-1.45	20250106	1120	3.39	20250102	2005	-42.24	20240521	990	16.97	20241210	1.64	N	021050	500	237 억	690997	N	N	14	N	N
101	20250108	130326	57	100.00	KOSPI	금속	N	N	N	N	N	1154	-9	5	-0.77	165090072	143371	126.95	1160	1163	1143	1511	815	1163	1151.49	1.46	19673	1179	1170	1165	1156	1151	1168	1154	237	348	500	830	1	1	47474590	548	-5.39	0.44	12	0.30	-214.00	2612.00	2005	20240521	-42.44	990	20241210	16.57	1175	-1.79	20250106	1120	3.04	20250102	2005	-42.44	20240521	990	16.57	20241210	1.64	N	021050	500	237 억	690997	N	N	14	N	N
102	20250108	120323	57	100.00	KOSPI	금속	N	N	N	N	N	1158	-5	5	-0.43	91926532	79646	70.52	1160	1163	1148	1511	815	1163	1154.19	1.46	17583	1179	1170	1165	1156	1151	1168	1154	237	348	500	830	1	1	47474590	550	-5.41	0.44	12	0.17	-214.00	2612.00	2005	20240521	-42.24	990	20241210	16.97	1175	-1.45	20250106	1120	3.39	20250102	2005	-42.24	20240521	990	16.97	20241210	1.64	N	021050	500	237 억	690997	N	N	14	N	N
103	20250108	110322	57	100.00	KOSPI	금속	N	N	N	N	N	1161	-2	5	-0.17	67531520	58528	51.82	1160	1163	1148	1511	815	1163	1153.83	1.46	15582	1179	1170	1165	1156	1151	1168	1154	237	348	500	830	1	1	47474590	551	-5.43	0.44	12	0.12	-214.00	2612.00	2005	20240521	-42.09	990	20241210	17.27	1175	-1.19	20250106	1120	3.66	20250102	2005	-42.09	20240521	990	17.27	20241210	1.64	N	021050	500	237 억	690997	N	N	14	N	N
104	20250108	100324	57	100.00	KOSPI	금속	N	N	N	N	N	1152	-11	5	-0.95	48614885	42132	37.31	1160	1160	1148	1511	815	1163	1153.87	1.46	7980	1179	1170	1165	1156	1151	1168	1154	237	348	500	830	1	1	47474590	547	-5.38	0.44	12	0.09	-214.00	2612.00	2005	20240521	-42.54	990	20241210	16.36	1175	-1.96	20250106	1120	2.86	20250102	2005	-42.54	20240521	990	16.36	20241210	1.64	N	021050	500	237 억	690997	N	N	14	N	N
105	20250108	090326	57	100.00	KOSPI	금속	N	N	N	N	N	1160	-3	5	-0.26	3218672	2781	2.46	1160	1160	1151	1511	815	1163	1157.38	1.46	-1763	1179	1170	1165	1156	1151	1168	1154	237	348	500	830	1	1	47474590	551	-5.42	0.44	12	0.01	-214.00	2612.00	2005	20240521	-42.14	990	20241210	17.17	1175	-1.28	20250106	1120	3.57	20250102	2005	-42.14	20240521	990	17.17	20241210	1.64	N	021050	500	237 억	690997	N	N	14	N	N
106	20250107	160321	57	100.00	KOSPI	금속	N	N	N	N	N	1163	-7	5	-0.60	131313742	112677	62.93	1172	1174	1160	1521	819	1170	1165.40	1.47	2134	1185	1177	1167	1159	1149	1181	1163	237	351	500	840	1	1	47474590	552	-5.43	0.45	12	0.24	-214.00	2612.00	2005	20240521	-42.00	990	20241210	17.47	1175	-1.02	20250106	1120	3.84	20250102	2005	-42.00	20240521	990	17.47	20241210	1.63	N	021050	500	237 억	696041	N	N	14	N	N
107	20250107	150323	57	100.00	KOSPI	금속	N	N	N	N	N	1163	-7	5	-0.60	115455036	99038	55.31	1172	1174	1160	1521	819	1170	1165.77	1.47	4286	1185	1177	1167	1159	1149	1181	1163	237	351	500	840	1	1	47474590	552	-5.43	0.45	12	0.21	-214.00	2612.00	2005	20240521	-42.00	990	20241210	17.47	1175	-1.02	20250106	1120	3.84	20250102	2005	-42.00	20240521	990	17.47	20241210	1.63	N	021050	500	237 억	696041	N	N	0	N	N
108	20250107	140322	57	100.00	KOSPI	금속	N	N	N	N	N	1163	-7	5	-0.60	92042097	78880	44.06	1172	1174	1161	1521	819	1170	1166.86	1.47	1831	1185	1177	1167	1159	1149	1181	1163	237	351	500	840	1	1	47474590	552	-5.43	0.45	12	0.17	-214.00	2612.00	2005	20240521	-42.00	990	20241210	17.47	1175	-1.02	20250106	1120	3.84	20250102	2005	-42.00	20240521	990	17.47	20241210	1.63	N	021050	500	237 억	696041	N	N	0	N	N
109	20250107	130322	57	100.00	KOSPI	금속	N	N	N	N	N	1163	-7	5	-0.60	66499822	56918	31.79	1172	1174	1163	1521	819	1170	1168.34	1.47	-2532	1185	1177	1167	1159	1149	1181	1163	237	351	500	840	1	1	47474590	552	-5.43	0.45	12	0.12	-214.00	2612.00	2005	20240521	-42.00	990	20241210	17.47	1175	-1.02	20250106	1120	3.84	20250102	2005	-42.00	20240521	990	17.47	20241210	1.63	N	021050	500	237 억	696041	N	N	0	N	N
110	20250107	120323	57	100.00	KOSPI	금속	N	N	N	N	N	1168	-2	5	-0.17	52986439	45317	25.31	1172	1174	1166	1521	819	1170	1169.24	1.47	-933	1185	1177	1167	1159	1149	1181	1163	237	351	500	840	1	1	47474590	555	-5.46	0.45	12	0.10	-214.00	2612.00	2005	20240521	-41.75	990	20241210	17.98	1175	-0.60	20250106	1120	4.29	20250102	2005	-41.75	20240521	990	17.98	20241210	1.63	N	021050	500	237 억	696041	N	N	0	N	N
111	20250107	110320	57	100.00	KOSPI	금속	N	N	N	N	N	1172	2	2	0.17	45191887	38644	21.58	1172	1174	1166	1521	819	1170	1169.44	1.47	-940	1185	1177	1167	1159	1149	1181	1163	237	351	500	840	1	1	47474590	556	-5.48	0.45	12	0.08	-214.00	2612.00	2005	20240521	-41.55	990	20241210	18.38	1175	-0.26	20250106	1120	4.64	20250102	2005	-41.55	20240521	990	18.38	20241210	1.63	N	021050	500	237 억	696041	N	N	0	N	N
112	20250107	100324	57	100.00	KOSPI	금속	N	N	N	N	N	1170	0	3	0.00	31303021	26753	14.94	1172	1174	1168	1521	819	1170	1170.08	1.47	-2104	1185	1177	1167	1159	1149	1181	1163	237	351	500	840	1	1	47474590	555	-5.47	0.45	12	0.06	-214.00	2612.00	2005	20240521	-41.65	990	20241210	18.18	1175	-0.43	20250106	1120	4.46	20250102	2005	-41.65	20240521	990	18.18	20241210	1.63	N	021050	500	237 억	696041	N	N	0	N	N
113	20250107	090322	57	100.00	KOSPI	금속	N	N	N	N	N	1172	2	2	0.17	9758570	8336	4.66	1172	1174	1168	1521	819	1170	1170.65	1.47	-3691	1185	1177	1167	1159	1149	1181	1163	237	351	500	840	1	1	47474590	556	-5.48	0.45	12	0.02	-214.00	2612.00	2005	20240521	-41.55	990	20241210	18.38	1175	-0.26	20250106	1120	4.64	20250102	2005	-41.55	20240521	990	18.38	20241210	1.63	N	021050	500	237 억	696041	N	N	0	N	N
114	20250106	160317	57	100.00	KOSPI	금속	N	N	N	N	N	1170	1	2	0.09	205255678	175747	99.20	1157	1175	1157	1519	819	1169	1167.89	1.43	16913	1192	1180	1161	1149	1130	1186	1155	237	350	500	840	1	1	47474590	555	-5.47	0.45	12	0.37	-214.00	2612.00	2005	20240521	-41.65	990	20241210	18.18	1175	-0.43	20250106	1120	4.46	20250102	2005	-41.65	20240521	990	18.18	20241210	1.63	N	021050	500	237 억	679159	N	N	0	N	N
115	20250106	150320	57	100.00	KOSPI	금속	N	N	N	N	N	1168	-1	5	-0.09	186862379	160021	90.33	1157	1175	1157	1519	819	1169	1167.74	1.43	19690	1192	1180	1161	1149	1130	1186	1155	237	350	500	840	1	1	47474590	555	-5.46	0.45	12	0.34	-214.00	2612.00	2005	20240521	-41.75	990	20241210	17.98	1175	-0.60	20250106	1120	4.29	20250102	2005	-41.75	20240521	990	17.98	20241210	1.63	N	021050	500	237 억	679159	N	N	0	N	N
116	20250106	140319	57	100.00	KOSPI	금속	N	N	N	N	N	1165	-4	5	-0.34	171631713	146923	82.93	1157	1175	1157	1519	819	1169	1168.17	1.43	21233	1192	1180	1161	1149	1130	1186	1155	237	350	500	840	1	1	47474590	553	-5.44	0.45	12	0.31	-214.00	2612.00	2005	20240521	-41.90	990	20241210	17.68	1175	-0.85	20250106	1120	4.02	20250102	2005	-41.90	20240521	990	17.68	20241210	1.63	N	021050	500	237 억	679159	N	N	0	N	N
117	20250106	130317	57	100.00	KOSPI	금속	N	N	N	N	N	1174	5	2	0.43	141044117	120624	68.09	1157	1175	1157	1519	819	1169	1169.29	1.43	18862	1192	1180	1161	1149	1130	1186	1155	237	350	500	840	1	1	47474590	557	-5.49	0.45	12	0.25	-214.00	2612.00	2005	20240521	-41.45	990	20241210	18.59	1175	-0.09	20250106	1120	4.82	20250102	2005	-41.45	20240521	990	18.59	20241210	1.63	N	021050	500	237 억	679159	N	N	0	N	N
118	20250106	120317	57	100.00	KOSPI	금속	N	N	N	N	N	1172	3	2	0.26	83970650	71927	40.60	1157	1175	1157	1519	819	1169	1167.44	1.43	9302	1192	1180	1161	1149	1130	1186	1155	237	350	500	840	1	1	47474590	556	-5.48	0.45	12	0.15	-214.00	2612.00	2005	20240521	-41.55	990	20241210	18.38	1175	-0.26	20250106	1120	4.64	20250102	2005	-41.55	20240521	990	18.38	20241210	1.63	N	021050	500	237 억	679159	N	N	0	N	N
119	20250106	110318	57	100.00	KOSPI	금속	N	N	N	N	N	1170	1	2	0.09	65220516	55901	31.55	1157	1175	1157	1519	819	1169	1166.71	1.43	218	1192	1180	1161	1149	1130	1186	1155	237	350	500	840	1	1	47474590	555	-5.47	0.45	12	0.12	-214.00	2612.00	2005	20240521	-41.65	990	20241210	18.18	1175	-0.43	20250106	1120	4.46	20250102	2005	-41.65	20240521	990	18.18	20241210	1.63	N	021050	500	237 억	679159	N	N	0	N	N
120	20250106	100316	57	100.00	KOSPI	금속	N	N	N	N	N	1167	-2	5	-0.17	32259889	27672	15.62	1157	1175	1157	1519	819	1169	1165.80	1.43	-3935	1192	1180	1161	1149	1130	1186	1155	237	350	500	840	1	1	47474590	554	-5.45	0.45	12	0.06	-214.00	2612.00	2005	20240521	-41.80	990	20241210	17.88	1175	-0.68	20250106	1120	4.20	20250102	2005	-41.80	20240521	990	17.88	20241210	1.63	N	021050	500	237 억	679159	N	N	0	N	N
121	20250106	090314	57	100.00	KOSPI	금속	N	N	N	N	N	1167	-2	5	-0.17	3150652	2723	1.54	1157	1168	1157	1519	819	1169	1157.05	1.43	1019	1192	1180	1161	1149	1130	1186	1155	237	350	500	840	1	1	47474590	554	-5.45	0.45	12	0.01	-214.00	2612.00	2005	20240521	-41.80	990	20241210	17.88	1173	-0.51	20250103	1120	4.20	20250102	2005	-41.80	20240521	990	17.88	20241210	1.63	N	021050	500	237 억	679159	N	N	0	N	N
122	20250103	160315	57	100.00	KOSPI	금속	N	N	N	N	N	1169	16	2	1.39	205068391	176899	134.27	1142	1173	1142	1498	808	1153	1159.16	1.31	51496	1177	1164	1142	1129	1107	1171	1136	237	345	500	830	1	1	47474590	555	-5.46	0.45	12	0.37	-214.00	2612.00	2005	20240521	-41.70	990	20241210	18.08	1173	-0.34	20250103	1120	4.38	20250102	2005	-41.70	20240521	990	18.08	20241210	1.62	N	021050	500	237 억	619718	N	N	0	N	N
123	20250103	150316	57	100.00	KOSPI	금속	N	N	N	N	N	1167	14	2	1.21	198902569	171621	130.26	1142	1173	1142	1498	808	1153	1158.96	1.31	53206	1177	1164	1142	1129	1107	1171	1136	237	345	500	830	1	1	47474590	554	-5.45	0.45	12	0.36	-214.00	2612.00	2005	20240521	-41.80	990	20241210	17.88	1173	-0.51	20250103	1120	4.20	20250102	2005	-41.80	20240521	990	17.88	20241210	1.62	N	021050	500	237 억	619718	N	N	0	N	N
124	20250103	140315	57	100.00	KOSPI	금속	N	N	N	N	N	1168	15	2	1.30	191895096	165595	125.69	1142	1173	1142	1498	808	1153	1158.82	1.31	47909	1177	1164	1142	1129	1107	1171	1136	237	345	500	830	1	1	47474590	555	-5.46	0.45	12	0.35	-214.00	2612.00	2005	20240521	-41.75	990	20241210	17.98	1173	-0.43	20250103	1120	4.29	20250102	2005	-41.75	20240521	990	17.98	20241210	1.62	N	021050	500	237 억	619718	N	N	0	N	N
125	20250103	130315	57	100.00	KOSPI	금속	N	N	N	N	N	1172	19	2	1.65	166210683	143492	108.91	1142	1173	1142	1498	808	1153	1158.33	1.31	48558	1177	1164	1142	1129	1107	1171	1136	237	345	500	830	1	1	47474590	556	-5.48	0.45	12	0.30	-214.00	2612.00	2005	20240521	-41.55	990	20241210	18.38	1173	-0.09	20250103	1120	4.64	20250102	2005	-41.55	20240521	990	18.38	20241210	1.62	N	021050	500	237 억	619718	N	N	0	N	N
126	20250103	120315	57	100.00	KOSPI	금속	N	N	N	N	N	1163	10	2	0.87	125945075	108954	82.70	1142	1170	1142	1498	808	1153	1155.95	1.31	46397	1177	1164	1142	1129	1107	1171	1136	237	345	500	830	1	1	47474590	552	-5.43	0.45	12	0.23	-214.00	2612.00	2005	20240521	-42.00	990	20241210	17.47	1170	-0.60	20250103	1120	3.84	20250102	2005	-42.00	20240521	990	17.47	20241210	1.62	N	021050	500	237 억	619718	N	N	0	N	N
127	20250103	110316	57	100.00	KOSPI	금속	N	N	N	N	N	1157	4	2	0.35	102956850	89125	67.65	1142	1170	1142	1498	808	1153	1155.20	1.31	36012	1177	1164	1142	1129	1107	1171	1136	237	345	500	830	1	1	47474590	549	-5.41	0.44	12	0.19	-214.00	2612.00	2005	20240521	-42.29	990	20241210	16.87	1170	-1.11	20250103	1120	3.30	20250102	2005	-42.29	20240521	990	16.87	20241210	1.62	N	021050	500	237 억	619718	N	N	0	N	N
128	20250103	100314	57	100.00	KOSPI	금속	N	N	N	N	N	1163	10	2	0.87	52520818	45396	34.46	1142	1170	1142	1498	808	1153	1156.95	1.31	27494	1177	1164	1142	1129	1107	1171	1136	237	345	500	830	1	1	47474590	552	-5.43	0.45	12	0.10	-214.00	2612.00	2005	20240521	-42.00	990	20241210	17.47	1170	-0.60	20250103	1120	3.84	20250102	2005	-42.00	20240521	990	17.47	20241210	1.62	N	021050	500	237 억	619718	N	N	0	N	N
129	20250103	090316	57	100.00	KOSPI	금속	N	N	N	N	N	1160	7	2	0.61	14006303	12145	9.22	1142	1160	1142	1498	808	1153	1153.26	1.31	11115	1177	1164	1142	1129	1107	1171	1136	237	345	500	830	1	1	47474590	551	-5.42	0.44	12	0.03	-214.00	2612.00	2005	20240521	-42.14	990	20241210	17.17	1160	0.00	20250103	1120	3.57	20250102	2005	-42.14	20240521	990	17.17	20241210	1.62	N	021050	500	237 억	619718	N	N	0	N	N
130	20250102	160314	57	100.00	KOSPI	금속	N	N	N	N	N	1153	1	2	0.09	149966949	131344	83.97	1152	1155	1120	1497	807	1152	1141.79	1.30	3975	1176	1163	1142	1129	1108	1170	1136	237	345	500	820	1	1	47474590	547	-5.39	0.44	12	0.28	-214.00	2612.00	2005	20240521	-42.49	990	20241210	16.46	1155	-0.17	20250102	1120	2.95	20250102	2005	-42.49	20240521	990	16.46	20241210	1.64	N	021050	500	237 억	614930	N	N	0	N	N
131	20250102	150315	57	100.00	KOSPI	금속	N	N	N	N	N	1150	-2	5	-0.17	141079745	123624	79.03	1152	1155	1120	1497	807	1152	1141.20	1.30	2982	1176	1163	1142	1129	1108	1170	1136	237	345	500	820	1	1	47474590	546	-5.37	0.44	12	0.26	-214.00	2612.00	2005	20240521	-42.64	990	20241210	16.16	1155	-0.43	20250102	1120	2.68	20250102	2005	-42.64	20240521	990	16.16	20241210	1.64	N	021050	500	237 억	614930	N	N	0	N	N
132	20250102	140313	57	100.00	KOSPI	금속	N	N	N	N	N	1147	-5	5	-0.43	124356503	109109	69.75	1152	1155	1120	1497	807	1152	1139.75	1.30	-3795	1176	1163	1142	1129	1108	1170	1136	237	345	500	820	1	1	47474590	545	-5.36	0.44	12	0.23	-214.00	2612.00	2005	20240521	-42.79	990	20241210	15.86	1155	-0.69	20250102	1120	2.41	20250102	2005	-42.79	20240521	990	15.86	20241210	1.64	N	021050	500	237 억	614930	N	N	0	N	N
133	20250102	130313	57	100.00	KOSPI	금속	N	N	N	N	N	1153	1	2	0.09	100532009	88410	56.52	1152	1153	1120	1497	807	1152	1137.11	1.30	-4202	1176	1163	1142	1129	1108	1170	1136	237	345	500	820	1	1	47474590	547	-5.39	0.44	12	0.19	-214.00	2612.00	2005	20240521	-42.49	990	20241210	16.46	1153	0.00	20250102	1120	2.95	20250102	2005	-42.49	20240521	990	16.46	20241210	1.64	N	021050	500	237 억	614930	N	N	0	N	N
134	20250102	120314	57	100.00	KOSPI	금속	N	N	N	N	N	1148	-4	5	-0.35	87089986	76726	49.05	1152	1152	1120	1497	807	1152	1135.08	1.30	3441	1176	1163	1142	1129	1108	1170	1136	237	345	500	820	1	1	47474590	545	-5.36	0.44	12	0.16	-214.00	2612.00	2005	20240521	-42.74	990	20241210	15.96	1152	-0.35	20250102	1120	2.50	20250102	2005	-42.74	20240521	990	15.96	20241210	1.64	N	021050	500	237 억	614930	N	N	0	N	N
135	20250102	110306	57	100.00	KOSPI	금속	N	N	N	N	N	1141	-11	5	-0.95	68154120	60215	38.50	1152	1152	1120	1497	807	1152	1131.85	1.30	10469	1176	1163	1142	1129	1108	1170	1136	237	345	500	820	1	1	47474590	542	-5.33	0.44	12	0.13	-214.00	2612.00	2005	20240521	-43.09	990	20241210	15.25	1152	-0.95	20250102	1120	1.88	20250102	2005	-43.09	20240521	990	15.25	20241210	1.64	N	021050	500	237 억	614930	N	N	0	N	N
136	20250102	100312	57	100.00	KOSPI	금속	N	N	N	N	N	1135	-17	5	-1.48	1795666	1573	1.01	1152	1152	1135	1497	807	1152	1141.55	1.30	-82	1176	1163	1142	1129	1108	1170	1136	237	345	500	820	1	1	47474590	539	-5.30	0.43	12	0.00	-214.00	2612.00	2005	20240521	-43.39	990	20241210	14.65	1152	-1.48	20250102	1135	0.00	20250102	2005	-43.39	20240521	990	14.65	20241210	1.64	N	021050	500	237 억	614930	N	N	0	N	N
137	20250102	090311	57	100.00	KOSPI	금속	N	N	N	N	N	1152	0	3	0.00	0	0	0.00	0	0	0	1497	807	1152	0.00	1.30	0	1176	1163	1142	1129	1108	1170	1136	237	345	500	820	1	1	47474590	547	-5.38	0.44	12	0.00	-214.00	2612.00	2005	20240521	-42.54	990	20241210	16.36	0	0.00	0	0	0.00	0	2005	-42.54	20240521	990	16.36	20241210	1.64	N	021050	500	237 억	614930	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History