KissMeData/071090/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160640	57	100.00	KOSPI	금속	N	N	N	N	N	2990	35	2	1.18	3751256990	1212237	805.00	2955	3235	2925	3840	2070	2955	3094.52	1.95	-76554	3081	3017	2986	2922	2891	3002	2907	101	885	500	1890	5	1	20191471	604	46.00	0.40	12	6.00	65.00	7391.00	5330	20240605	-43.90	2500	20241209	19.60	3235	-7.57	20250124	2705	10.54	20250102	5330	-43.90	20240605	2500	19.60	20241209	3.24	N	071090	500	100 억	393520	N	N	1	N	N
3	20250124	150640	57	100.00	KOSPI	금속	N	N	N	N	N	3010	55	2	1.86	3665405855	1183591	785.97	2955	3235	2925	3840	2070	2955	3096.85	1.95	-81270	3081	3017	2986	2922	2891	3002	2907	101	885	500	1890	5	1	20191471	608	46.31	0.41	12	5.86	65.00	7391.00	5330	20240605	-43.53	2500	20241209	20.40	3235	-6.96	20250124	2705	11.28	20250102	5330	-43.53	20240605	2500	20.40	20241209	3.24	N	071090	500	100 억	393520	N	N	1	N	N
4	20250124	140639	57	100.00	KOSPI	금속	N	N	N	N	N	3005	50	2	1.69	285652125	95056	63.12	2955	3030	2925	3840	2070	2955	3005.09	1.95	725	3081	3017	2986	2922	2891	3002	2907	101	885	500	1890	5	1	20191471	607	46.23	0.41	12	0.47	65.00	7391.00	5330	20240605	-43.62	2500	20241209	20.20	3125	-3.84	20250120	2705	11.09	20250102	5330	-43.62	20240605	2500	20.20	20241209	3.24	N	071090	500	100 억	393520	N	N	1	N	N
5	20250124	130641	57	100.00	KOSPI	금속	N	N	N	N	N	3020	65	2	2.20	214390410	71460	47.45	2955	3025	2925	3840	2070	2955	3000.15	1.95	8455	3081	3017	2986	2922	2891	3002	2907	101	885	500	1890	5	1	20191471	610	46.46	0.41	12	0.35	65.00	7391.00	5330	20240605	-43.34	2500	20241209	20.80	3125	-3.36	20250120	2705	11.65	20250102	5330	-43.34	20240605	2500	20.80	20241209	3.24	N	071090	500	100 억	393520	N	N	1	N	N
6	20250124	120638	57	100.00	KOSPI	금속	N	N	N	N	N	3020	65	2	2.20	177589520	59258	39.35	2955	3025	2925	3840	2070	2955	2996.89	1.95	11341	3081	3017	2986	2922	2891	3002	2907	101	885	500	1890	5	1	20191471	610	46.46	0.41	12	0.29	65.00	7391.00	5330	20240605	-43.34	2500	20241209	20.80	3125	-3.36	20250120	2705	11.65	20250102	5330	-43.34	20240605	2500	20.80	20241209	3.24	N	071090	500	100 억	393520	N	N	1	N	N
7	20250124	110640	57	100.00	KOSPI	금속	N	N	N	N	N	3010	55	2	1.86	138454155	46279	30.73	2955	3020	2925	3840	2070	2955	2991.73	1.95	7314	3081	3017	2986	2922	2891	3002	2907	101	885	500	1890	5	1	20191471	608	46.31	0.41	12	0.23	65.00	7391.00	5330	20240605	-43.53	2500	20241209	20.40	3125	-3.68	20250120	2705	11.28	20250102	5330	-43.53	20240605	2500	20.40	20241209	3.24	N	071090	500	100 억	393520	N	N	1	N	N
8	20250124	100637	57	100.00	KOSPI	금속	N	N	N	N	N	2985	30	2	1.02	66271940	22276	14.79	2955	3000	2925	3840	2070	2955	2975.04	1.95	-94	3081	3017	2986	2922	2891	3002	2907	101	885	500	1890	5	1	20191471	603	45.92	0.40	12	0.11	65.00	7391.00	5330	20240605	-44.00	2500	20241209	19.40	3125	-4.48	20250120	2705	10.35	20250102	5330	-44.00	20240605	2500	19.40	20241209	3.24	N	071090	500	100 억	393520	N	N	1	N	N
9	20250124	090641	57	100.00	KOSPI	금속	N	N	N	N	N	2970	15	2	0.51	13306625	4502	2.99	2955	2970	2925	3840	2070	2955	2955.71	1.95	-1204	3081	3017	2986	2922	2891	3002	2907	101	885	500	1890	5	1	20191471	600	45.69	0.40	12	0.02	65.00	7391.00	5330	20240605	-44.28	2500	20241209	18.80	3125	-4.96	20250120	2705	9.80	20250102	5330	-44.28	20240605	2500	18.80	20241209	3.24	N	071090	500	100 억	393520	N	N	1	N	N
10	20250123	160637	57	100.00	KOSPI	금속	N	N	N	N	N	2955	-110	5	-3.59	444004230	148962	109.06	3035	3050	2955	3980	2150	3065	2980.85	2.18	-32734	3121	3092	3036	3007	2951	3107	3022	101	915	500	1960	5	1	20191471	597	45.46	0.40	12	0.74	65.00	7391.00	5330	20240605	-44.56	2500	20241209	18.20	3125	-5.44	20250120	2705	9.24	20250102	5330	-44.56	20240605	2500	18.20	20241209	3.38	N	071090	500	100 억	439784	N	N	1	N	N
11	20250123	150636	57	100.00	KOSPI	금속	N	N	N	N	N	2955	-110	5	-3.59	415449370	139316	102.00	3035	3050	2955	3980	2150	3065	2982.07	2.18	-30691	3121	3092	3036	3007	2951	3107	3022	101	915	500	1960	5	1	20191471	597	45.46	0.40	12	0.69	65.00	7391.00	5330	20240605	-44.56	2500	20241209	18.20	3125	-5.44	20250120	2705	9.24	20250102	5330	-44.56	20240605	2500	18.20	20241209	3.38	N	071090	500	100 억	439784	N	N	6	N	N
12	20250123	140637	57	100.00	KOSPI	금속	N	N	N	N	N	2990	-75	5	-2.45	280481560	93828	68.69	3035	3050	2970	3980	2150	3065	2989.32	2.18	-11125	3121	3092	3036	3007	2951	3107	3022	101	915	500	1960	5	1	20191471	604	46.00	0.40	12	0.46	65.00	7391.00	5330	20240605	-43.90	2500	20241209	19.60	3125	-4.32	20250120	2705	10.54	20250102	5330	-43.90	20240605	2500	19.60	20241209	3.38	N	071090	500	100 억	439784	N	N	6	N	N
13	20250123	130635	57	100.00	KOSPI	금속	N	N	N	N	N	2980	-85	5	-2.77	277181370	92723	67.88	3035	3050	2970	3980	2150	3065	2989.35	2.18	-10901	3121	3092	3036	3007	2951	3107	3022	101	915	500	1960	5	1	20191471	602	45.85	0.40	12	0.46	65.00	7391.00	5330	20240605	-44.09	2500	20241209	19.20	3125	-4.64	20250120	2705	10.17	20250102	5330	-44.09	20240605	2500	19.20	20241209	3.38	N	071090	500	100 억	439784	N	N	6	N	N
14	20250123	120636	57	100.00	KOSPI	금속	N	N	N	N	N	2995	-70	5	-2.28	225747000	75425	55.22	3035	3050	2970	3980	2150	3065	2993.00	2.18	-15545	3121	3092	3036	3007	2951	3107	3022	101	915	500	1960	5	1	20191471	605	46.08	0.41	12	0.37	65.00	7391.00	5330	20240605	-43.81	2500	20241209	19.80	3125	-4.16	20250120	2705	10.72	20250102	5330	-43.81	20240605	2500	19.80	20241209	3.38	N	071090	500	100 억	439784	N	N	6	N	N
15	20250123	110628	57	100.00	KOSPI	금속	N	N	N	N	N	2980	-85	5	-2.77	207174090	69199	50.66	3035	3050	2970	3980	2150	3065	2993.89	2.18	-14699	3121	3092	3036	3007	2951	3107	3022	101	915	500	1960	5	1	20191471	602	45.85	0.40	12	0.34	65.00	7391.00	5330	20240605	-44.09	2500	20241209	19.20	3125	-4.64	20250120	2705	10.17	20250102	5330	-44.09	20240605	2500	19.20	20241209	3.38	N	071090	500	100 억	439784	N	N	6	N	N
16	20250123	100635	57	100.00	KOSPI	금속	N	N	N	N	N	2995	-70	5	-2.28	189859865	63406	46.42	3035	3050	2970	3980	2150	3065	2994.35	2.18	-12061	3121	3092	3036	3007	2951	3107	3022	101	915	500	1960	5	1	20191471	605	46.08	0.41	12	0.31	65.00	7391.00	5330	20240605	-43.81	2500	20241209	19.80	3125	-4.16	20250120	2705	10.72	20250102	5330	-43.81	20240605	2500	19.80	20241209	3.38	N	071090	500	100 억	439784	N	N	6	N	N
17	20250123	090635	57	100.00	KOSPI	금속	N	N	N	N	N	3015	-50	5	-1.63	14787195	4878	3.57	3035	3050	3010	3980	2150	3065	3031.41	2.18	-743	3121	3092	3036	3007	2951	3107	3022	101	915	500	1960	5	1	20191471	609	46.38	0.41	12	0.02	65.00	7391.00	5330	20240605	-43.43	2500	20241209	20.60	3125	-3.52	20250120	2705	11.46	20250102	5330	-43.43	20240605	2500	20.60	20241209	3.38	N	071090	500	100 억	439784	N	N	6	N	N
18	20250122	160631	57	100.00	KOSPI	금속	N	N	N	N	N	3065	25	2	0.82	394420310	130617	40.57	3040	3065	2980	3950	2130	3040	3019.58	2.13	9401	3193	3116	3033	2956	2873	3075	2915	101	910	500	1940	5	1	20191471	619	47.15	0.41	12	0.65	65.00	7391.00	5330	20240605	-42.50	2500	20241209	22.60	3125	-1.92	20250120	2705	13.31	20250102	5330	-42.50	20240605	2500	22.60	20241209	3.20	N	071090	500	100 억	429262	N	N	6	N	N
19	20250122	150632	57	100.00	KOSPI	금속	N	N	N	N	N	3040	0	3	0.00	364726885	120887	37.55	3040	3040	2980	3950	2130	3040	3017.03	2.13	11625	3193	3116	3033	2956	2873	3075	2915	101	910	500	1940	5	1	20191471	614	46.77	0.41	12	0.60	65.00	7391.00	5330	20240605	-42.96	2500	20241209	21.60	3125	-2.72	20250120	2705	12.38	20250102	5330	-42.96	20240605	2500	21.60	20241209	3.20	N	071090	500	100 억	429262	N	N	4	N	N
20	20250122	140630	57	100.00	KOSPI	금속	N	N	N	N	N	3035	-5	5	-0.16	303111060	100556	31.23	3040	3040	2980	3950	2130	3040	3014.27	2.13	10419	3193	3116	3033	2956	2873	3075	2915	101	910	500	1940	5	1	20191471	613	46.69	0.41	12	0.50	65.00	7391.00	5330	20240605	-43.06	2500	20241209	21.40	3125	-2.88	20250120	2705	12.20	20250102	5330	-43.06	20240605	2500	21.40	20241209	3.20	N	071090	500	100 억	429262	N	N	4	N	N
21	20250122	130633	57	100.00	KOSPI	금속	N	N	N	N	N	3035	-5	5	-0.16	238470865	79214	24.60	3040	3040	2980	3950	2130	3040	3010.35	2.13	-4	3193	3116	3033	2956	2873	3075	2915	101	910	500	1940	5	1	20191471	613	46.69	0.41	12	0.39	65.00	7391.00	5330	20240605	-43.06	2500	20241209	21.40	3125	-2.88	20250120	2705	12.20	20250102	5330	-43.06	20240605	2500	21.40	20241209	3.20	N	071090	500	100 억	429262	N	N	4	N	N
22	20250122	120631	57	100.00	KOSPI	금속	N	N	N	N	N	3020	-20	5	-0.66	221275295	73523	22.83	3040	3040	2980	3950	2130	3040	3009.48	2.13	-1768	3193	3116	3033	2956	2873	3075	2915	101	910	500	1940	5	1	20191471	610	46.46	0.41	12	0.36	65.00	7391.00	5330	20240605	-43.34	2500	20241209	20.80	3125	-3.36	20250120	2705	11.65	20250102	5330	-43.34	20240605	2500	20.80	20241209	3.20	N	071090	500	100 억	429262	N	N	4	N	N
23	20250122	110631	57	100.00	KOSPI	금속	N	N	N	N	N	3020	-20	5	-0.66	154266365	51235	15.91	3040	3040	2980	3950	2130	3040	3010.79	2.13	-1146	3193	3116	3033	2956	2873	3075	2915	101	910	500	1940	5	1	20191471	610	46.46	0.41	12	0.25	65.00	7391.00	5330	20240605	-43.34	2500	20241209	20.80	3125	-3.36	20250120	2705	11.65	20250102	5330	-43.34	20240605	2500	20.80	20241209	3.20	N	071090	500	100 억	429262	N	N	4	N	N
24	20250122	100631	57	100.00	KOSPI	금속	N	N	N	N	N	3020	-20	5	-0.66	113843975	37864	11.76	3040	3040	2980	3950	2130	3040	3006.39	2.13	-2652	3193	3116	3033	2956	2873	3075	2915	101	910	500	1940	5	1	20191471	610	46.46	0.41	12	0.19	65.00	7391.00	5330	20240605	-43.34	2500	20241209	20.80	3125	-3.36	20250120	2705	11.65	20250102	5330	-43.34	20240605	2500	20.80	20241209	3.20	N	071090	500	100 억	429262	N	N	4	N	N
25	20250122	090633	57	100.00	KOSPI	금속	N	N	N	N	N	3020	-20	5	-0.66	17725455	5882	1.83	3040	3040	3000	3950	2130	3040	3012.08	2.13	1304	3193	3116	3033	2956	2873	3075	2915	101	910	500	1940	5	1	20191471	610	46.46	0.41	12	0.03	65.00	7391.00	5330	20240605	-43.34	2500	20241209	20.80	3125	-3.36	20250120	2705	11.65	20250102	5330	-43.34	20240605	2500	20.80	20241209	3.20	N	071090	500	100 억	429262	N	N	4	N	N
26	20250121	160628	57	100.00	KOSPI	금속	N	N	N	N	N	3040	-35	5	-1.14	965825905	319108	33.83	3075	3110	2950	3995	2155	3075	3026.34	2.07	8953	3251	3162	3036	2947	2821	3207	2992	101	920	500	1960	5	1	20191471	614	46.77	0.41	12	1.58	65.00	7391.00	5330	20240605	-42.96	2500	20241209	21.60	3125	-2.72	20250120	2705	12.38	20250102	5330	-42.96	20240605	2500	21.60	20241209	3.16	N	071090	500	100 억	416961	N	N	4	N	N
27	20250121	150630	57	100.00	KOSPI	금속	N	N	N	N	N	3020	-55	5	-1.79	894098620	295514	31.32	3075	3110	2950	3995	2155	3075	3025.24	2.07	13490	3251	3162	3036	2947	2821	3207	2992	101	920	500	1960	5	1	20191471	610	46.46	0.41	12	1.46	65.00	7391.00	5330	20240605	-43.34	2500	20241209	20.80	3125	-3.36	20250120	2705	11.65	20250102	5330	-43.34	20240605	2500	20.80	20241209	3.16	N	071090	500	100 억	416961	N	N	9	N	N
28	20250121	140630	57	100.00	KOSPI	금속	N	N	N	N	N	3010	-65	5	-2.11	802063045	265007	28.09	3075	3110	2950	3995	2155	3075	3026.22	2.07	11517	3251	3162	3036	2947	2821	3207	2992	101	920	500	1960	5	1	20191471	608	46.31	0.41	12	1.31	65.00	7391.00	5330	20240605	-43.53	2500	20241209	20.40	3125	-3.68	20250120	2705	11.28	20250102	5330	-43.53	20240605	2500	20.40	20241209	3.16	N	071090	500	100 억	416961	N	N	9	N	N
29	20250121	130629	57	100.00	KOSPI	금속	N	N	N	N	N	3005	-70	5	-2.28	785387125	259451	27.50	3075	3110	2950	3995	2155	3075	3026.75	2.07	9327	3251	3162	3036	2947	2821	3207	2992	101	920	500	1960	5	1	20191471	607	46.23	0.41	12	1.28	65.00	7391.00	5330	20240605	-43.62	2500	20241209	20.20	3125	-3.84	20250120	2705	11.09	20250102	5330	-43.62	20240605	2500	20.20	20241209	3.16	N	071090	500	100 억	416961	N	N	9	N	N
30	20250121	120620	57	100.00	KOSPI	금속	N	N	N	N	N	2990	-85	5	-2.76	756299740	249736	26.47	3075	3110	2950	3995	2155	3075	3028.03	2.07	8668	3251	3162	3036	2947	2821	3207	2992	101	920	500	1960	5	1	20191471	604	46.00	0.40	12	1.24	65.00	7391.00	5330	20240605	-43.90	2500	20241209	19.60	3125	-4.32	20250120	2705	10.54	20250102	5330	-43.90	20240605	2500	19.60	20241209	3.16	N	071090	500	100 억	416961	N	N	9	N	N
31	20250121	110559	57	100.00	KOSPI	금속	N	N	N	N	N	2990	-85	5	-2.76	706201695	233020	24.70	3075	3110	2950	3995	2155	3075	3030.28	2.07	8655	3251	3162	3036	2947	2821	3207	2992	101	920	500	1960	5	1	20191471	604	46.00	0.40	12	1.15	65.00	7391.00	5330	20240605	-43.90	2500	20241209	19.60	3125	-4.32	20250120	2705	10.54	20250102	5330	-43.90	20240605	2500	19.60	20241209	3.16	N	071090	500	100 억	416961	N	N	9	N	N
32	20250121	100554	57	100.00	KOSPI	금속	N	N	N	N	N	2995	-80	5	-2.60	578392790	190050	20.15	3075	3110	2980	3995	2155	3075	3043.05	2.07	926	3251	3162	3036	2947	2821	3207	2992	101	920	500	1960	5	1	20191471	605	46.08	0.41	12	0.94	65.00	7391.00	5330	20240605	-43.81	2500	20241209	19.80	3125	-4.16	20250120	2705	10.72	20250102	5330	-43.81	20240605	2500	19.80	20241209	3.16	N	071090	500	100 억	416961	N	N	9	N	N
33	20250121	090629	57	100.00	KOSPI	금속	N	N	N	N	N	3055	-20	5	-0.65	203198780	66249	7.02	3075	3110	3020	3995	2155	3075	3066.96	2.07	7591	3251	3162	3036	2947	2821	3207	2992	101	920	500	1960	5	1	20191471	617	47.00	0.41	12	0.33	65.00	7391.00	5330	20240605	-42.68	2500	20241209	22.20	3125	-2.24	20250120	2705	12.94	20250102	5330	-42.68	20240605	2500	22.20	20241209	3.16	N	071090	500	100 억	416961	N	N	9	N	N
34	20250120	160626	57	100.00	KOSPI	금속	N	N	N	N	N	3075	170	2	5.85	2843289990	934658	913.03	2935	3125	2910	3775	2035	2905	3042.08	2.24	-33534	2965	2935	2895	2865	2825	2950	2880	101	870	500	1850	5	1	20191471	621	47.31	0.42	12	4.63	65.00	7391.00	5330	20240605	-42.31	2500	20241209	23.00	3125	-1.60	20250120	2705	13.68	20250102	5330	-42.31	20240605	2500	23.00	20241209	3.16	N	071090	500	100 억	452626	N	N	9	N	N
35	20250120	150629	57	100.00	KOSPI	금속	N	N	N	N	N	3050	145	2	4.99	2724447180	895940	875.21	2935	3125	2910	3775	2035	2905	3040.94	2.24	-26888	2965	2935	2895	2865	2825	2950	2880	101	870	500	1850	5	1	20191471	616	46.92	0.41	12	4.44	65.00	7391.00	5330	20240605	-42.78	2500	20241209	22.00	3125	-2.40	20250120	2705	12.75	20250102	5330	-42.78	20240605	2500	22.00	20241209	3.16	N	071090	500	100 억	452626	N	N	4	N	N
36	20250120	140627	57	100.00	KOSPI	금속	N	N	N	N	N	3060	155	2	5.34	2539633720	835645	816.31	2935	3125	2910	3775	2035	2905	3039.20	2.24	-21193	2965	2935	2895	2865	2825	2950	2880	101	870	500	1850	5	1	20191471	618	47.08	0.41	12	4.14	65.00	7391.00	5330	20240605	-42.59	2500	20241209	22.40	3125	-2.08	20250120	2705	13.12	20250102	5330	-42.59	20240605	2500	22.40	20241209	3.16	N	071090	500	100 억	452626	N	N	4	N	N
37	20250120	130627	57	100.00	KOSPI	금속	N	N	N	N	N	3070	165	2	5.68	2474872005	814453	795.61	2935	3125	2910	3775	2035	2905	3038.76	2.24	-24446	2965	2935	2895	2865	2825	2950	2880	101	870	500	1850	5	1	20191471	620	47.23	0.42	12	4.03	65.00	7391.00	5330	20240605	-42.40	2500	20241209	22.80	3125	-1.76	20250120	2705	13.49	20250102	5330	-42.40	20240605	2500	22.80	20241209	3.16	N	071090	500	100 억	452626	N	N	4	N	N
38	20250120	120628	57	100.00	KOSPI	금속	N	N	N	N	N	3030	125	2	4.30	2266608955	746511	729.24	2935	3125	2910	3775	2035	2905	3036.34	2.24	-16122	2965	2935	2895	2865	2825	2950	2880	101	870	500	1850	5	1	20191471	612	46.62	0.41	12	3.70	65.00	7391.00	5330	20240605	-43.15	2500	20241209	21.20	3125	-3.04	20250120	2705	12.01	20250102	5330	-43.15	20240605	2500	21.20	20241209	3.16	N	071090	500	100 억	452626	N	N	4	N	N
39	20250120	110628	57	100.00	KOSPI	금속	N	N	N	N	N	3030	125	2	4.30	2148844850	707767	691.39	2935	3125	2910	3775	2035	2905	3036.17	2.24	-11979	2965	2935	2895	2865	2825	2950	2880	101	870	500	1850	5	1	20191471	612	46.62	0.41	12	3.51	65.00	7391.00	5330	20240605	-43.15	2500	20241209	21.20	3125	-3.04	20250120	2705	12.01	20250102	5330	-43.15	20240605	2500	21.20	20241209	3.16	N	071090	500	100 억	452626	N	N	4	N	N
40	20250120	100628	57	100.00	KOSPI	금속	N	N	N	N	N	3030	125	2	4.30	1913157780	630097	615.52	2935	3125	2910	3775	2035	2905	3036.38	2.24	-23240	2965	2935	2895	2865	2825	2950	2880	101	870	500	1850	5	1	20191471	612	46.62	0.41	12	3.12	65.00	7391.00	5330	20240605	-43.15	2500	20241209	21.20	3125	-3.04	20250120	2705	12.01	20250102	5330	-43.15	20240605	2500	21.20	20241209	3.16	N	071090	500	100 억	452626	N	N	4	N	N
41	20250120	090629	57	100.00	KOSPI	금속	N	N	N	N	N	2970	65	2	2.24	69847150	23747	23.20	2935	2970	2910	3775	2035	2905	2941.94	2.24	3733	2965	2935	2895	2865	2825	2950	2880	101	870	500	1850	5	1	20191471	600	45.69	0.40	12	0.12	65.00	7391.00	5330	20240605	-44.28	2500	20241209	18.80	2970	0.00	20250120	2705	9.80	20250102	5330	-44.28	20240605	2500	18.80	20241209	3.16	N	071090	500	100 억	452626	N	N	4	N	N
42	20250117	160626	57	100.00	KOSPI	금속	N	N	N	N	N	2905	25	2	0.87	289745675	99810	156.60	2880	2925	2855	3740	2020	2880	2902.97	2.21	6938	2920	2900	2870	2850	2820	2905	2855	101	860	500	1840	5	1	20191471	587	44.69	0.39	12	0.49	65.00	7391.00	5330	20240605	-45.50	2500	20241209	16.20	2925	-0.68	20250117	2705	7.39	20250102	5330	-45.50	20240605	2500	16.20	20241209	3.17	N	071090	500	100 억	445222	N	N	4	N	N
43	20250117	150628	57	100.00	KOSPI	금속	N	N	N	N	N	2910	30	2	1.04	270286665	93119	146.10	2880	2925	2855	3740	2020	2880	2902.59	2.21	5588	2920	2900	2870	2850	2820	2905	2855	101	860	500	1840	5	1	20191471	588	44.77	0.39	12	0.46	65.00	7391.00	5330	20240605	-45.40	2500	20241209	16.40	2925	-0.51	20250117	2705	7.58	20250102	5330	-45.40	20240605	2500	16.40	20241209	3.17	N	071090	500	100 억	445222	N	N	10	N	N
44	20250117	140627	57	100.00	KOSPI	금속	N	N	N	N	N	2900	20	2	0.69	220701430	76031	119.29	2880	2925	2855	3740	2020	2880	2902.78	2.21	-820	2920	2900	2870	2850	2820	2905	2855	101	860	500	1840	5	1	20191471	586	44.62	0.39	12	0.38	65.00	7391.00	5330	20240605	-45.59	2500	20241209	16.00	2925	-0.85	20250117	2705	7.21	20250102	5330	-45.59	20240605	2500	16.00	20241209	3.17	N	071090	500	100 억	445222	N	N	10	N	N
45	20250117	130627	57	100.00	KOSPI	금속	N	N	N	N	N	2900	20	2	0.69	177965430	61290	96.16	2880	2925	2855	3740	2020	2880	2903.66	2.21	-1712	2920	2900	2870	2850	2820	2905	2855	101	860	500	1840	5	1	20191471	586	44.62	0.39	12	0.30	65.00	7391.00	5330	20240605	-45.59	2500	20241209	16.00	2925	-0.85	20250117	2705	7.21	20250102	5330	-45.59	20240605	2500	16.00	20241209	3.17	N	071090	500	100 억	445222	N	N	10	N	N
46	20250117	120628	57	100.00	KOSPI	금속	N	N	N	N	N	2915	35	2	1.22	166580780	57374	90.02	2880	2925	2855	3740	2020	2880	2903.42	2.21	-1584	2920	2900	2870	2850	2820	2905	2855	101	860	500	1840	5	1	20191471	589	44.85	0.39	12	0.28	65.00	7391.00	5330	20240605	-45.31	2500	20241209	16.60	2925	-0.34	20250117	2705	7.76	20250102	5330	-45.31	20240605	2500	16.60	20241209	3.17	N	071090	500	100 억	445222	N	N	10	N	N
47	20250117	110627	57	100.00	KOSPI	금속	N	N	N	N	N	2910	30	2	1.04	128502305	44316	69.53	2880	2925	2855	3740	2020	2880	2899.68	2.21	-3813	2920	2900	2870	2850	2820	2905	2855	101	860	500	1840	5	1	20191471	588	44.77	0.39	12	0.22	65.00	7391.00	5330	20240605	-45.40	2500	20241209	16.40	2925	-0.51	20250117	2705	7.58	20250102	5330	-45.40	20240605	2500	16.40	20241209	3.17	N	071090	500	100 억	445222	N	N	10	N	N
48	20250117	100628	57	100.00	KOSPI	금속	N	N	N	N	N	2910	30	2	1.04	54441395	18894	29.64	2880	2910	2855	3740	2020	2880	2881.41	2.21	-511	2920	2900	2870	2850	2820	2905	2855	101	860	500	1840	5	1	20191471	588	44.77	0.39	12	0.09	65.00	7391.00	5330	20240605	-45.40	2500	20241209	16.40	2915	-0.17	20250114	2705	7.58	20250102	5330	-45.40	20240605	2500	16.40	20241209	3.17	N	071090	500	100 억	445222	N	N	10	N	N
49	20250117	090628	57	100.00	KOSPI	금속	N	N	N	N	N	2885	5	2	0.17	2140560	746	1.17	2880	2885	2860	3740	2020	2880	2869.38	2.21	168	2920	2900	2870	2850	2820	2905	2855	101	860	500	1840	5	1	20191471	583	44.38	0.39	12	0.00	65.00	7391.00	5330	20240605	-45.87	2500	20241209	15.40	2915	-1.03	20250114	2705	6.65	20250102	5330	-45.87	20240605	2500	15.40	20241209	3.17	N	071090	500	100 억	445222	N	N	10	N	N
50	20250116	160623	57	100.00	KOSPI	금속	N	N	N	N	N	2880	45	2	1.59	182758475	63702	140.05	2880	2890	2840	3685	1985	2835	2868.96	2.09	22489	2905	2870	2845	2810	2785	2857	2797	101	850	500	1810	5	1	20191471	582	44.31	0.39	12	0.32	65.00	7391.00	5330	20240605	-45.97	2500	20241209	15.20	2915	-1.20	20250114	2705	6.47	20250102	5330	-45.97	20240605	2500	15.20	20241209	3.16	N	071090	500	100 억	422161	N	N	10	N	N
51	20250116	150556	57	100.00	KOSPI	금속	N	N	N	N	N	2880	45	2	1.59	162704750	56716	124.69	2880	2890	2840	3685	1985	2835	2868.76	2.09	20495	2905	2870	2845	2810	2785	2857	2797	101	850	500	1810	5	1	20191471	582	44.31	0.39	12	0.28	65.00	7391.00	5330	20240605	-45.97	2500	20241209	15.20	2915	-1.20	20250114	2705	6.47	20250102	5330	-45.97	20240605	2500	15.20	20241209	3.16	N	071090	500	100 억	422161	N	N	0	N	N
52	20250116	140626	57	100.00	KOSPI	금속	N	N	N	N	N	2880	45	2	1.59	126332395	44089	96.93	2880	2885	2840	3685	1985	2835	2865.39	2.09	19246	2905	2870	2845	2810	2785	2857	2797	101	850	500	1810	5	1	20191471	582	44.31	0.39	12	0.22	65.00	7391.00	5330	20240605	-45.97	2500	20241209	15.20	2915	-1.20	20250114	2705	6.47	20250102	5330	-45.97	20240605	2500	15.20	20241209	3.16	N	071090	500	100 억	422161	N	N	0	N	N
53	20250116	130626	57	100.00	KOSPI	금속	N	N	N	N	N	2870	35	2	1.23	80875645	28249	62.11	2880	2880	2840	3685	1985	2835	2862.96	2.09	11075	2905	2870	2845	2810	2785	2857	2797	101	850	500	1810	5	1	20191471	579	44.15	0.39	12	0.14	65.00	7391.00	5330	20240605	-46.15	2500	20241209	14.80	2915	-1.54	20250114	2705	6.10	20250102	5330	-46.15	20240605	2500	14.80	20241209	3.16	N	071090	500	100 억	422161	N	N	0	N	N
54	20250116	120626	57	100.00	KOSPI	금속	N	N	N	N	N	2880	45	2	1.59	67662580	23638	51.97	2880	2880	2840	3685	1985	2835	2862.45	2.09	8328	2905	2870	2845	2810	2785	2857	2797	101	850	500	1810	5	1	20191471	582	44.31	0.39	12	0.12	65.00	7391.00	5330	20240605	-45.97	2500	20241209	15.20	2915	-1.20	20250114	2705	6.47	20250102	5330	-45.97	20240605	2500	15.20	20241209	3.16	N	071090	500	100 억	422161	N	N	0	N	N
55	20250116	110627	57	100.00	KOSPI	금속	N	N	N	N	N	2870	35	2	1.23	50454750	17645	38.79	2880	2880	2840	3685	1985	2835	2859.44	2.09	3280	2905	2870	2845	2810	2785	2857	2797	101	850	500	1810	5	1	20191471	579	44.15	0.39	12	0.09	65.00	7391.00	5330	20240605	-46.15	2500	20241209	14.80	2915	-1.54	20250114	2705	6.10	20250102	5330	-46.15	20240605	2500	14.80	20241209	3.16	N	071090	500	100 억	422161	N	N	0	N	N
56	20250116	100627	57	100.00	KOSPI	금속	N	N	N	N	N	2875	40	2	1.41	34186730	11971	26.32	2880	2880	2840	3685	1985	2835	2855.80	2.09	1783	2905	2870	2845	2810	2785	2857	2797	101	850	500	1810	5	1	20191471	581	44.23	0.39	12	0.06	65.00	7391.00	5330	20240605	-46.06	2500	20241209	15.00	2915	-1.37	20250114	2705	6.28	20250102	5330	-46.06	20240605	2500	15.00	20241209	3.16	N	071090	500	100 억	422161	N	N	0	N	N
57	20250116	090627	57	100.00	KOSPI	금속	N	N	N	N	N	2855	20	2	0.71	2566130	892	1.96	2880	2880	2845	3685	1985	2835	2876.83	2.09	-88	2905	2870	2845	2810	2785	2857	2797	101	850	500	1810	5	1	20191471	576	43.92	0.39	12	0.00	65.00	7391.00	5330	20240605	-46.44	2500	20241209	14.20	2915	-2.06	20250114	2705	5.55	20250102	5330	-46.44	20240605	2500	14.20	20241209	3.16	N	071090	500	100 억	422161	N	N	0	N	N
58	20250115	160624	57	100.00	KOSPI	금속	N	N	N	N	N	2835	-40	5	-1.39	128942345	45195	66.77	2875	2880	2820	3735	2015	2875	2852.87	2.15	-11502	2961	2917	2871	2827	2781	2940	2850	101	860	500	1840	5	1	20191471	572	43.62	0.38	12	0.22	65.00	7391.00	5330	20240605	-46.81	2500	20241209	13.40	2915	-2.74	20250114	2705	4.81	20250102	5330	-46.81	20240605	2500	13.40	20241209	3.14	N	071090	500	100 억	434821	N	N	3	N	N
59	20250115	150625	57	100.00	KOSPI	금속	N	N	N	N	N	2840	-35	5	-1.22	120021390	42040	62.10	2875	2880	2820	3735	2015	2875	2854.79	2.15	-12114	2961	2917	2871	2827	2781	2940	2850	101	860	500	1840	5	1	20191471	573	43.69	0.38	12	0.21	65.00	7391.00	5330	20240605	-46.72	2500	20241209	13.60	2915	-2.57	20250114	2705	4.99	20250102	5330	-46.72	20240605	2500	13.60	20241209	3.14	N	071090	500	100 억	434821	N	N	3	N	N
60	20250115	140624	57	100.00	KOSPI	금속	N	N	N	N	N	2845	-30	5	-1.04	107574620	37644	55.61	2875	2880	2830	3735	2015	2875	2857.54	2.15	-11013	2961	2917	2871	2827	2781	2940	2850	101	860	500	1840	5	1	20191471	574	43.77	0.38	12	0.19	65.00	7391.00	5330	20240605	-46.62	2500	20241209	13.80	2915	-2.40	20250114	2705	5.18	20250102	5330	-46.62	20240605	2500	13.80	20241209	3.14	N	071090	500	100 억	434821	N	N	3	N	N
61	20250115	130625	57	100.00	KOSPI	금속	N	N	N	N	N	2850	-25	5	-0.87	91457945	31976	47.24	2875	2880	2830	3735	2015	2875	2860.06	2.15	-9534	2961	2917	2871	2827	2781	2940	2850	101	860	500	1840	5	1	20191471	575	43.85	0.39	12	0.16	65.00	7391.00	5330	20240605	-46.53	2500	20241209	14.00	2915	-2.23	20250114	2705	5.36	20250102	5330	-46.53	20240605	2500	14.00	20241209	3.14	N	071090	500	100 억	434821	N	N	3	N	N
62	20250115	120617	57	100.00	KOSPI	금속	N	N	N	N	N	2845	-30	5	-1.04	81467460	28466	42.05	2875	2880	2830	3735	2015	2875	2861.78	2.15	-10296	2961	2917	2871	2827	2781	2940	2850	101	860	500	1840	5	1	20191471	574	43.77	0.38	12	0.14	65.00	7391.00	5330	20240605	-46.62	2500	20241209	13.80	2915	-2.40	20250114	2705	5.18	20250102	5330	-46.62	20240605	2500	13.80	20241209	3.14	N	071090	500	100 억	434821	N	N	3	N	N
63	20250115	110624	57	100.00	KOSPI	금속	N	N	N	N	N	2860	-15	5	-0.52	63283515	22075	32.61	2875	2880	2840	3735	2015	2875	2866.64	2.15	-8912	2961	2917	2871	2827	2781	2940	2850	101	860	500	1840	5	1	20191471	577	44.00	0.39	12	0.11	65.00	7391.00	5330	20240605	-46.34	2500	20241209	14.40	2915	-1.89	20250114	2705	5.73	20250102	5330	-46.34	20240605	2500	14.40	20241209	3.14	N	071090	500	100 억	434821	N	N	3	N	N
64	20250115	100624	57	100.00	KOSPI	금속	N	N	N	N	N	2870	-5	5	-0.17	53695615	18719	27.65	2875	2880	2840	3735	2015	2875	2868.40	2.15	-7711	2961	2917	2871	2827	2781	2940	2850	101	860	500	1840	5	1	20191471	579	44.15	0.39	12	0.09	65.00	7391.00	5330	20240605	-46.15	2500	20241209	14.80	2915	-1.54	20250114	2705	6.10	20250102	5330	-46.15	20240605	2500	14.80	20241209	3.14	N	071090	500	100 억	434821	N	N	3	N	N
65	20250115	090627	57	100.00	KOSPI	금속	N	N	N	N	N	2880	5	2	0.17	6476990	2254	3.33	2875	2880	2860	3735	2015	2875	2873.33	2.15	-174	2961	2917	2871	2827	2781	2940	2850	101	860	500	1840	5	1	20191471	582	44.31	0.39	12	0.01	65.00	7391.00	5330	20240605	-45.97	2500	20241209	15.20	2915	-1.20	20250114	2705	6.47	20250102	5330	-45.97	20240605	2500	15.20	20241209	3.14	N	071090	500	100 억	434821	N	N	3	N	N
66	20250114	160610	57	100.00	KOSPI	금속	N	N	N	N	N	2875	75	2	2.68	194025020	67690	95.71	2825	2915	2825	3640	1960	2800	2866.37	2.13	5413	2980	2890	2805	2715	2630	2847	2672	101	840	500	1790	5	1	20191471	581	44.23	0.39	12	0.34	65.00	7391.00	5330	20240605	-46.06	2500	20241209	15.00	2915	-1.37	20250114	2705	6.28	20250102	5330	-46.06	20240605	2500	15.00	20241209	3.14	N	071090	500	100 억	429540	N	N	3	N	N
67	20250114	150622	57	100.00	KOSPI	금속	N	N	N	N	N	2875	75	2	2.68	174862750	60967	86.20	2825	2915	2825	3640	1960	2800	2868.15	2.13	3674	2980	2890	2805	2715	2630	2847	2672	101	840	500	1790	5	1	20191471	581	44.23	0.39	12	0.30	65.00	7391.00	5330	20240605	-46.06	2500	20241209	15.00	2915	-1.37	20250114	2705	6.28	20250102	5330	-46.06	20240605	2500	15.00	20241209	3.14	N	071090	500	100 억	429540	N	N	14	N	N
68	20250114	140621	57	100.00	KOSPI	금속	N	N	N	N	N	2870	70	2	2.50	160691900	55998	79.18	2825	2915	2825	3640	1960	2800	2869.60	2.13	2891	2980	2890	2805	2715	2630	2847	2672	101	840	500	1790	5	1	20191471	579	44.15	0.39	12	0.28	65.00	7391.00	5330	20240605	-46.15	2500	20241209	14.80	2915	-1.54	20250114	2705	6.10	20250102	5330	-46.15	20240605	2500	14.80	20241209	3.14	N	071090	500	100 억	429540	N	N	14	N	N
69	20250114	130621	57	100.00	KOSPI	금속	N	N	N	N	N	2850	50	2	1.79	154523665	53846	76.13	2825	2915	2825	3640	1960	2800	2869.73	2.13	2808	2980	2890	2805	2715	2630	2847	2672	101	840	500	1790	5	1	20191471	575	43.85	0.39	12	0.27	65.00	7391.00	5330	20240605	-46.53	2500	20241209	14.00	2915	-2.23	20250114	2705	5.36	20250102	5330	-46.53	20240605	2500	14.00	20241209	3.14	N	071090	500	100 억	429540	N	N	14	N	N
70	20250114	120618	57	100.00	KOSPI	금속	N	N	N	N	N	2870	70	2	2.50	117327440	40887	57.81	2825	2915	2825	3640	1960	2800	2869.55	2.13	-853	2980	2890	2805	2715	2630	2847	2672	101	840	500	1790	5	1	20191471	579	44.15	0.39	12	0.20	65.00	7391.00	5330	20240605	-46.15	2500	20241209	14.80	2915	-1.54	20250114	2705	6.10	20250102	5330	-46.15	20240605	2500	14.80	20241209	3.14	N	071090	500	100 억	429540	N	N	14	N	N
71	20250114	110619	57	100.00	KOSPI	금속	N	N	N	N	N	2865	65	2	2.32	112468165	39191	55.41	2825	2915	2825	3640	1960	2800	2869.74	2.13	-703	2980	2890	2805	2715	2630	2847	2672	101	840	500	1790	5	1	20191471	578	44.08	0.39	12	0.19	65.00	7391.00	5330	20240605	-46.25	2500	20241209	14.60	2915	-1.72	20250114	2705	5.91	20250102	5330	-46.25	20240605	2500	14.60	20241209	3.14	N	071090	500	100 억	429540	N	N	14	N	N
72	20250114	100618	57	100.00	KOSPI	금속	N	N	N	N	N	2860	60	2	2.14	102722190	35776	50.58	2825	2915	2825	3640	1960	2800	2871.26	2.13	1160	2980	2890	2805	2715	2630	2847	2672	101	840	500	1790	5	1	20191471	577	44.00	0.39	12	0.18	65.00	7391.00	5330	20240605	-46.34	2500	20241209	14.40	2915	-1.89	20250114	2705	5.73	20250102	5330	-46.34	20240605	2500	14.40	20241209	3.14	N	071090	500	100 억	429540	N	N	14	N	N
73	20250114	090620	57	100.00	KOSPI	금속	N	N	N	N	N	2865	65	2	2.32	55933460	19392	27.42	2825	2915	2825	3640	1960	2800	2884.36	2.13	8318	2980	2890	2805	2715	2630	2847	2672	101	840	500	1790	5	1	20191471	578	44.08	0.39	12	0.10	65.00	7391.00	5330	20240605	-46.25	2500	20241209	14.60	2915	-1.72	20250114	2705	5.91	20250102	5330	-46.25	20240605	2500	14.60	20241209	3.14	N	071090	500	100 억	429540	N	N	14	N	N
74	20250113	160613	57	100.00	KOSPI	금속	N	N	N	N	N	2800	-75	5	-2.61	199427315	70326	113.86	2895	2895	2720	3735	2015	2875	2835.76	2.17	-6234	2928	2901	2868	2841	2808	2915	2855	101	860	500	1840	5	1	20191471	565	43.08	0.38	12	0.35	65.00	7391.00	5330	20240605	-47.47	2500	20241209	12.00	2895	0.00	20250110	2705	3.51	20250102	5330	-47.47	20240605	2500	12.00	20241209	3.18	N	071090	500	100 억	438099	N	N	14	N	N
75	20250113	150615	57	100.00	KOSPI	금속	N	N	N	N	N	2825	-50	5	-1.74	174476925	61413	99.43	2895	2895	2720	3735	2015	2875	2841.04	2.17	-5156	2928	2901	2868	2841	2808	2915	2855	101	860	500	1840	5	1	20191471	570	43.46	0.38	12	0.30	65.00	7391.00	5330	20240605	-47.00	2500	20241209	13.00	2895	0.00	20250110	2705	4.44	20250102	5330	-47.00	20240605	2500	13.00	20241209	3.18	N	071090	500	100 억	438099	N	N	0	N	N
76	20250113	140609	57	100.00	KOSPI	금속	N	N	N	N	N	2835	-40	5	-1.39	135107625	47398	76.74	2895	2895	2720	3735	2015	2875	2850.49	2.17	-8078	2928	2901	2868	2841	2808	2915	2855	101	860	500	1840	5	1	20191471	572	43.62	0.38	12	0.23	65.00	7391.00	5330	20240605	-46.81	2500	20241209	13.40	2895	0.00	20250110	2705	4.81	20250102	5330	-46.81	20240605	2500	13.40	20241209	3.18	N	071090	500	100 억	438099	N	N	0	N	N
77	20250113	130606	57	100.00	KOSPI	금속	N	N	N	N	N	2825	-50	5	-1.74	123479720	43291	70.09	2895	2895	2720	3735	2015	2875	2852.32	2.17	-7286	2928	2901	2868	2841	2808	2915	2855	101	860	500	1840	5	1	20191471	570	43.46	0.38	12	0.21	65.00	7391.00	5330	20240605	-47.00	2500	20241209	13.00	2895	0.00	20250110	2705	4.44	20250102	5330	-47.00	20240605	2500	13.00	20241209	3.18	N	071090	500	100 억	438099	N	N	0	N	N
78	20250113	120608	57	100.00	KOSPI	금속	N	N	N	N	N	2840	-35	5	-1.22	113078470	39605	64.12	2895	2895	2720	3735	2015	2875	2855.16	2.17	-7029	2928	2901	2868	2841	2808	2915	2855	101	860	500	1840	5	1	20191471	573	43.69	0.38	12	0.20	65.00	7391.00	5330	20240605	-46.72	2500	20241209	13.60	2895	0.00	20250110	2705	4.99	20250102	5330	-46.72	20240605	2500	13.60	20241209	3.18	N	071090	500	100 억	438099	N	N	0	N	N
79	20250113	110608	57	100.00	KOSPI	금속	N	N	N	N	N	2830	-45	5	-1.57	107920920	37787	61.18	2895	2895	2720	3735	2015	2875	2856.03	2.17	-6800	2928	2901	2868	2841	2808	2915	2855	101	860	500	1840	5	1	20191471	571	43.54	0.38	12	0.19	65.00	7391.00	5330	20240605	-46.90	2500	20241209	13.20	2895	0.00	20250110	2705	4.62	20250102	5330	-46.90	20240605	2500	13.20	20241209	3.18	N	071090	500	100 억	438099	N	N	0	N	N
80	20250113	100606	57	100.00	KOSPI	금속	N	N	N	N	N	2860	-15	5	-0.52	51050290	17927	29.02	2895	2895	2720	3735	2015	2875	2847.68	2.17	457	2928	2901	2868	2841	2808	2915	2855	101	860	500	1840	5	1	20191471	577	44.00	0.39	12	0.09	65.00	7391.00	5330	20240605	-46.34	2500	20241209	14.40	2895	0.00	20250110	2705	5.73	20250102	5330	-46.34	20240605	2500	14.40	20241209	3.18	N	071090	500	100 억	438099	N	N	0	N	N
81	20250113	090611	57	100.00	KOSPI	금속	N	N	N	N	N	2890	15	2	0.52	7653800	2651	4.29	2895	2895	2855	3735	2015	2875	2887.14	2.17	-1434	2928	2901	2868	2841	2808	2915	2855	101	860	500	1840	5	1	20191471	584	44.46	0.39	12	0.01	65.00	7391.00	5330	20240605	-45.78	2500	20241209	15.60	2895	0.00	20250110	2705	6.84	20250102	5330	-45.78	20240605	2500	15.60	20241209	3.18	N	071090	500	100 억	438099	N	N	0	N	N
82	20250110	160601	57	100.00	KOSPI	금속	N	N	N	N	N	2875	-5	5	-0.17	177534025	61756	103.21	2860	2895	2835	3740	2020	2880	2874.77	2.12	15095	2933	2906	2858	2831	2783	2920	2845	101	860	500	1840	5	1	20191471	581	44.23	0.39	12	0.31	65.00	7391.00	5330	20240605	-46.06	2500	20241209	15.00	2895	-0.69	20250110	2705	6.28	20250102	5330	-46.06	20240605	2500	15.00	20241209	3.28	N	071090	500	100 억	427059	N	N	0	N	N
83	20250110	150603	57	100.00	KOSPI	금속	N	N	N	N	N	2890	10	2	0.35	156129855	54333	90.80	2860	2895	2835	3740	2020	2880	2873.57	2.12	14131	2933	2906	2858	2831	2783	2920	2845	101	860	500	1840	5	1	20191471	584	44.46	0.39	12	0.27	65.00	7391.00	5330	20240605	-45.78	2500	20241209	15.60	2895	-0.17	20250110	2705	6.84	20250102	5330	-45.78	20240605	2500	15.60	20241209	3.28	N	071090	500	100 억	427059	N	N	0	N	N
84	20250110	140605	57	100.00	KOSPI	금속	N	N	N	N	N	2880	0	3	0.00	125845230	43829	73.25	2860	2885	2835	3740	2020	2880	2871.28	2.12	5832	2933	2906	2858	2831	2783	2920	2845	101	860	500	1840	5	1	20191471	582	44.31	0.39	12	0.22	65.00	7391.00	5330	20240605	-45.97	2500	20241209	15.20	2885	0.00	20250109	2705	6.47	20250102	5330	-45.97	20240605	2500	15.20	20241209	3.28	N	071090	500	100 억	427059	N	N	0	N	N
85	20250110	130603	57	100.00	KOSPI	금속	N	N	N	N	N	2880	0	3	0.00	89101405	31067	51.92	2860	2885	2835	3740	2020	2880	2868.04	2.12	-2533	2933	2906	2858	2831	2783	2920	2845	101	860	500	1840	5	1	20191471	582	44.31	0.39	12	0.15	65.00	7391.00	5330	20240605	-45.97	2500	20241209	15.20	2885	0.00	20250109	2705	6.47	20250102	5330	-45.97	20240605	2500	15.20	20241209	3.28	N	071090	500	100 억	427059	N	N	0	N	N
86	20250110	120604	57	100.00	KOSPI	금속	N	N	N	N	N	2880	0	3	0.00	82965775	28934	48.35	2860	2885	2835	3740	2020	2880	2867.41	2.12	-3108	2933	2906	2858	2831	2783	2920	2845	101	860	500	1840	5	1	20191471	582	44.31	0.39	12	0.14	65.00	7391.00	5330	20240605	-45.97	2500	20241209	15.20	2885	0.00	20250109	2705	6.47	20250102	5330	-45.97	20240605	2500	15.20	20241209	3.28	N	071090	500	100 억	427059	N	N	0	N	N
87	20250110	110603	57	100.00	KOSPI	금속	N	N	N	N	N	2875	-5	5	-0.17	47477300	16547	27.65	2860	2885	2835	3740	2020	2880	2869.24	2.12	-2778	2933	2906	2858	2831	2783	2920	2845	101	860	500	1840	5	1	20191471	581	44.23	0.39	12	0.08	65.00	7391.00	5330	20240605	-46.06	2500	20241209	15.00	2885	0.00	20250109	2705	6.28	20250102	5330	-46.06	20240605	2500	15.00	20241209	3.28	N	071090	500	100 억	427059	N	N	0	N	N
88	20250110	100602	57	100.00	KOSPI	금속	N	N	N	N	N	2875	-5	5	-0.17	36754330	12814	21.41	2860	2885	2835	3740	2020	2880	2868.29	2.12	-1239	2933	2906	2858	2831	2783	2920	2845	101	860	500	1840	5	1	20191471	581	44.23	0.39	12	0.06	65.00	7391.00	5330	20240605	-46.06	2500	20241209	15.00	2885	0.00	20250109	2705	6.28	20250102	5330	-46.06	20240605	2500	15.00	20241209	3.28	N	071090	500	100 억	427059	N	N	0	N	N
89	20250110	090605	57	100.00	KOSPI	금속	N	N	N	N	N	2870	-10	5	-0.35	7587405	2657	4.44	2860	2880	2835	3740	2020	2880	2855.63	2.12	838	2933	2906	2858	2831	2783	2920	2845	101	860	500	1840	5	1	20191471	579	44.15	0.39	12	0.01	65.00	7391.00	5330	20240605	-46.15	2500	20241209	14.80	2885	-0.52	20250109	2705	6.10	20250102	5330	-46.15	20240605	2500	14.80	20241209	3.28	N	071090	500	100 억	427059	N	N	0	N	N
90	20250109	160600	57	100.00	KOSPI	금속	N	N	N	N	N	2880	25	2	0.88	167726725	59003	83.68	2840	2885	2810	3710	2000	2855	2842.68	2.04	13267	2908	2881	2843	2816	2778	2895	2830	101	855	500	1820	5	1	20191471	582	44.31	0.39	12	0.29	65.00	7391.00	5330	20240605	-45.97	2500	20241209	15.20	2885	-0.17	20250109	2705	6.47	20250102	5330	-45.97	20240605	2500	15.20	20241209	3.27	N	071090	500	100 억	411697	N	N	11	N	N
91	20250109	150603	57	100.00	KOSPI	금속	N	N	N	N	N	2880	25	2	0.88	151912155	53495	75.87	2840	2885	2810	3710	2000	2855	2839.74	2.04	10470	2908	2881	2843	2816	2778	2895	2830	101	855	500	1820	5	1	20191471	582	44.31	0.39	12	0.26	65.00	7391.00	5330	20240605	-45.97	2500	20241209	15.20	2885	-0.17	20250109	2705	6.47	20250102	5330	-45.97	20240605	2500	15.20	20241209	3.27	N	071090	500	100 억	411697	N	N	11	N	N
92	20250109	140602	57	100.00	KOSPI	금속	N	N	N	N	N	2885	30	2	1.05	122130905	43132	61.17	2840	2885	2810	3710	2000	2855	2831.56	2.04	8022	2908	2881	2843	2816	2778	2895	2830	101	855	500	1820	5	1	20191471	583	44.38	0.39	12	0.21	65.00	7391.00	5330	20240605	-45.87	2500	20241209	15.40	2885	0.00	20250109	2705	6.65	20250102	5330	-45.87	20240605	2500	15.40	20241209	3.27	N	071090	500	100 억	411697	N	N	11	N	N
93	20250109	130601	57	100.00	KOSPI	금속	N	N	N	N	N	2850	-5	5	-0.18	93196180	33010	46.82	2840	2870	2810	3710	2000	2855	2823.27	2.04	5152	2908	2881	2843	2816	2778	2895	2830	101	855	500	1820	5	1	20191471	575	43.85	0.39	12	0.16	65.00	7391.00	5330	20240605	-46.53	2500	20241209	14.00	2880	-1.04	20250107	2705	5.36	20250102	5330	-46.53	20240605	2500	14.00	20241209	3.27	N	071090	500	100 억	411697	N	N	11	N	N
94	20250109	120601	57	100.00	KOSPI	금속	N	N	N	N	N	2835	-20	5	-0.70	81141230	28759	40.79	2840	2870	2810	3710	2000	2855	2821.42	2.04	3045	2908	2881	2843	2816	2778	2895	2830	101	855	500	1820	5	1	20191471	572	43.62	0.38	12	0.14	65.00	7391.00	5330	20240605	-46.81	2500	20241209	13.40	2880	-1.56	20250107	2705	4.81	20250102	5330	-46.81	20240605	2500	13.40	20241209	3.27	N	071090	500	100 억	411697	N	N	11	N	N
95	20250109	110603	57	100.00	KOSPI	금속	N	N	N	N	N	2825	-30	5	-1.05	76279490	27041	38.35	2840	2870	2810	3710	2000	2855	2820.88	2.04	3250	2908	2881	2843	2816	2778	2895	2830	101	855	500	1820	5	1	20191471	570	43.46	0.38	12	0.13	65.00	7391.00	5330	20240605	-47.00	2500	20241209	13.00	2880	-1.91	20250107	2705	4.44	20250102	5330	-47.00	20240605	2500	13.00	20241209	3.27	N	071090	500	100 억	411697	N	N	11	N	N
96	20250109	100602	57	100.00	KOSPI	금속	N	N	N	N	N	2840	-15	5	-0.53	38960805	13813	19.59	2840	2870	2810	3710	2000	2855	2820.59	2.04	-1645	2908	2881	2843	2816	2778	2895	2830	101	855	500	1820	5	1	20191471	573	43.69	0.38	12	0.07	65.00	7391.00	5330	20240605	-46.72	2500	20241209	13.60	2880	-1.39	20250107	2705	4.99	20250102	5330	-46.72	20240605	2500	13.60	20241209	3.27	N	071090	500	100 억	411697	N	N	11	N	N
97	20250109	090605	57	100.00	KOSPI	금속	N	N	N	N	N	2840	-15	5	-0.53	5824055	2064	2.93	2840	2870	2815	3710	2000	2855	2821.73	2.04	-1643	2908	2881	2843	2816	2778	2895	2830	101	855	500	1820	5	1	20191471	573	43.69	0.38	12	0.01	65.00	7391.00	5330	20240605	-46.72	2500	20241209	13.60	2880	-1.39	20250107	2705	4.99	20250102	5330	-46.72	20240605	2500	13.60	20241209	3.27	N	071090	500	100 억	411697	N	N	11	N	N
98	20250108	160556	57	100.00	KOSPI	금속	N	N	N	N	N	2855	-5	5	-0.17	198610615	70023	77.26	2805	2870	2805	3715	2005	2860	2836.21	1.93	20571	2896	2877	2861	2842	2826	2887	2852	101	855	500	1830	5	1	20191471	576	43.92	0.39	12	0.35	65.00	7391.00	5330	20240605	-46.44	2500	20241209	14.20	2880	-0.87	20250107	2705	5.55	20250102	5330	-46.44	20240605	2500	14.20	20241209	3.28	N	071090	500	100 억	388709	N	N	11	N	N
99	20250108	150559	57	100.00	KOSPI	금속	N	N	N	N	N	2865	5	2	0.17	186017735	65614	72.40	2805	2870	2805	3715	2005	2860	2834.99	1.93	20261	2896	2877	2861	2842	2826	2887	2852	101	855	500	1830	5	1	20191471	578	44.08	0.39	12	0.32	65.00	7391.00	5330	20240605	-46.25	2500	20241209	14.60	2880	-0.52	20250107	2705	5.91	20250102	5330	-46.25	20240605	2500	14.60	20241209	3.28	N	071090	500	100 억	388709	N	N	6	N	N
100	20250108	140601	57	100.00	KOSPI	금속	N	N	N	N	N	2870	10	2	0.35	165342075	58358	64.39	2805	2870	2805	3715	2005	2860	2833.19	1.93	18979	2896	2877	2861	2842	2826	2887	2852	101	855	500	1830	5	1	20191471	579	44.15	0.39	12	0.29	65.00	7391.00	5330	20240605	-46.15	2500	20241209	14.80	2880	-0.35	20250107	2705	6.10	20250102	5330	-46.15	20240605	2500	14.80	20241209	3.28	N	071090	500	100 억	388709	N	N	6	N	N
101	20250108	130601	57	100.00	KOSPI	금속	N	N	N	N	N	2860	0	3	0.00	150611575	53212	58.71	2805	2865	2805	3715	2005	2860	2830.35	1.93	17643	2896	2877	2861	2842	2826	2887	2852	101	855	500	1830	5	1	20191471	577	44.00	0.39	12	0.26	65.00	7391.00	5330	20240605	-46.34	2500	20241209	14.40	2880	-0.69	20250107	2705	5.73	20250102	5330	-46.34	20240605	2500	14.40	20241209	3.28	N	071090	500	100 억	388709	N	N	6	N	N
102	20250108	120556	57	100.00	KOSPI	금속	N	N	N	N	N	2855	-5	5	-0.17	147175885	52008	57.39	2805	2865	2805	3715	2005	2860	2829.81	1.93	18213	2896	2877	2861	2842	2826	2887	2852	101	855	500	1830	5	1	20191471	576	43.92	0.39	12	0.26	65.00	7391.00	5330	20240605	-46.44	2500	20241209	14.20	2880	-0.87	20250107	2705	5.55	20250102	5330	-46.44	20240605	2500	14.20	20241209	3.28	N	071090	500	100 억	388709	N	N	6	N	N
103	20250108	110558	57	100.00	KOSPI	금속	N	N	N	N	N	2855	-5	5	-0.17	140406310	49637	54.77	2805	2865	2805	3715	2005	2860	2828.60	1.93	19062	2896	2877	2861	2842	2826	2887	2852	101	855	500	1830	5	1	20191471	576	43.92	0.39	12	0.25	65.00	7391.00	5330	20240605	-46.44	2500	20241209	14.20	2880	-0.87	20250107	2705	5.55	20250102	5330	-46.44	20240605	2500	14.20	20241209	3.28	N	071090	500	100 억	388709	N	N	6	N	N
104	20250108	100558	57	100.00	KOSPI	금속	N	N	N	N	N	2845	-15	5	-0.52	120739520	42719	47.14	2805	2865	2805	3715	2005	2860	2826.29	1.93	18267	2896	2877	2861	2842	2826	2887	2852	101	855	500	1830	5	1	20191471	574	43.77	0.38	12	0.21	65.00	7391.00	5330	20240605	-46.62	2500	20241209	13.80	2880	-1.22	20250107	2705	5.18	20250102	5330	-46.62	20240605	2500	13.80	20241209	3.28	N	071090	500	100 억	388709	N	N	6	N	N
105	20250108	090559	57	100.00	KOSPI	금속	N	N	N	N	N	2845	-15	5	-0.52	49652015	17664	19.49	2805	2845	2805	3715	2005	2860	2810.64	1.93	8362	2896	2877	2861	2842	2826	2887	2852	101	855	500	1830	5	1	20191471	574	43.77	0.38	12	0.09	65.00	7391.00	5330	20240605	-46.62	2500	20241209	13.80	2880	-1.22	20250107	2705	5.18	20250102	5330	-46.62	20240605	2500	13.80	20241209	3.28	N	071090	500	100 억	388709	N	N	6	N	N
106	20250107	160554	57	100.00	KOSPI	금속	N	N	N	N	N	2860	5	2	0.18	251959885	88059	115.13	2845	2880	2845	3710	2000	2855	2861.26	1.95	-4129	2898	2876	2838	2816	2778	2887	2827	101	855	500	1820	5	1	20191471	577	44.00	0.39	12	0.44	65.00	7391.00	5330	20240605	-46.34	2500	20241209	14.40	2880	-0.69	20250107	2705	5.73	20250102	5330	-46.34	20240605	2500	14.40	20241209	3.28	N	071090	500	100 억	393910	N	N	6	N	N
107	20250107	150555	57	100.00	KOSPI	금속	N	N	N	N	N	2855	0	3	0.00	219211690	76620	100.17	2845	2880	2845	3710	2000	2855	2861.02	1.95	-7516	2898	2876	2838	2816	2778	2887	2827	101	855	500	1820	5	1	20191471	576	43.92	0.39	12	0.38	65.00	7391.00	5330	20240605	-46.44	2500	20241209	14.20	2880	-0.87	20250107	2705	5.55	20250102	5330	-46.44	20240605	2500	14.20	20241209	3.28	N	071090	500	100 억	393910	N	N	0	N	N
108	20250107	140554	57	100.00	KOSPI	금속	N	N	N	N	N	2865	10	2	0.35	165479880	57825	75.60	2845	2880	2845	3710	2000	2855	2861.74	1.95	-8114	2898	2876	2838	2816	2778	2887	2827	101	855	500	1820	5	1	20191471	578	44.08	0.39	12	0.29	65.00	7391.00	5330	20240605	-46.25	2500	20241209	14.60	2880	-0.52	20250107	2705	5.91	20250102	5330	-46.25	20240605	2500	14.60	20241209	3.28	N	071090	500	100 억	393910	N	N	0	N	N
109	20250107	130555	57	100.00	KOSPI	금속	N	N	N	N	N	2865	10	2	0.35	154045510	53830	70.38	2845	2880	2845	3710	2000	2855	2861.70	1.95	-9693	2898	2876	2838	2816	2778	2887	2827	101	855	500	1820	5	1	20191471	578	44.08	0.39	12	0.27	65.00	7391.00	5330	20240605	-46.25	2500	20241209	14.60	2880	-0.52	20250107	2705	5.91	20250102	5330	-46.25	20240605	2500	14.60	20241209	3.28	N	071090	500	100 억	393910	N	N	0	N	N
110	20250107	120554	57	100.00	KOSPI	금속	N	N	N	N	N	2860	5	2	0.18	121393505	42397	55.43	2845	2880	2845	3710	2000	2855	2863.26	1.95	-6229	2898	2876	2838	2816	2778	2887	2827	101	855	500	1820	5	1	20191471	577	44.00	0.39	12	0.21	65.00	7391.00	5330	20240605	-46.34	2500	20241209	14.40	2880	-0.69	20250107	2705	5.73	20250102	5330	-46.34	20240605	2500	14.40	20241209	3.28	N	071090	500	100 억	393910	N	N	0	N	N
111	20250107	110552	57	100.00	KOSPI	금속	N	N	N	N	N	2865	10	2	0.35	111234525	38842	50.78	2845	2880	2845	3710	2000	2855	2863.77	1.95	-6266	2898	2876	2838	2816	2778	2887	2827	101	855	500	1820	5	1	20191471	578	44.08	0.39	12	0.19	65.00	7391.00	5330	20240605	-46.25	2500	20241209	14.60	2880	-0.52	20250107	2705	5.91	20250102	5330	-46.25	20240605	2500	14.60	20241209	3.28	N	071090	500	100 억	393910	N	N	0	N	N
112	20250107	100557	57	100.00	KOSPI	금속	N	N	N	N	N	2860	5	2	0.18	94647510	33052	43.21	2845	2880	2845	3710	2000	2855	2863.59	1.95	-6894	2898	2876	2838	2816	2778	2887	2827	101	855	500	1820	5	1	20191471	577	44.00	0.39	12	0.16	65.00	7391.00	5330	20240605	-46.34	2500	20241209	14.40	2880	-0.69	20250107	2705	5.73	20250102	5330	-46.34	20240605	2500	14.40	20241209	3.28	N	071090	500	100 억	393910	N	N	0	N	N
113	20250107	090555	57	100.00	KOSPI	금속	N	N	N	N	N	2865	10	2	0.35	5543340	1945	2.54	2845	2865	2845	3710	2000	2855	2850.05	1.95	101	2898	2876	2838	2816	2778	2887	2827	101	855	500	1820	5	1	20191471	578	44.08	0.39	12	0.01	65.00	7391.00	5330	20240605	-46.25	2500	20241209	14.60	2865	0.00	20250107	2705	5.91	20250102	5330	-46.25	20240605	2500	14.60	20241209	3.28	N	071090	500	100 억	393910	N	N	0	N	N
114	20250106	160548	57	100.00	KOSPI	금속	N	N	N	N	N	2855	45	2	1.60	214009435	75415	89.29	2820	2860	2800	3650	1970	2810	2837.76	1.85	20273	2900	2855	2790	2745	2680	2877	2767	101	840	500	1790	5	1	20191471	576	43.92	0.39	12	0.37	65.00	7391.00	5330	20240605	-46.44	2500	20241209	14.20	2860	-0.17	20250106	2705	5.55	20250102	5330	-46.44	20240605	2500	14.20	20241209	3.28	N	071090	500	100 억	374399	N	N	0	N	N
115	20250106	150549	57	100.00	KOSPI	금속	N	N	N	N	N	2850	40	2	1.42	178615690	63001	74.59	2820	2860	2800	3650	1970	2810	2835.12	1.85	18719	2900	2855	2790	2745	2680	2877	2767	101	840	500	1790	5	1	20191471	575	43.85	0.39	12	0.31	65.00	7391.00	5330	20240605	-46.53	2500	20241209	14.00	2860	-0.35	20250106	2705	5.36	20250102	5330	-46.53	20240605	2500	14.00	20241209	3.28	N	071090	500	100 억	374399	N	N	0	N	N
116	20250106	140548	57	100.00	KOSPI	금속	N	N	N	N	N	2855	45	2	1.60	168164815	59332	70.24	2820	2860	2800	3650	1970	2810	2834.30	1.85	17390	2900	2855	2790	2745	2680	2877	2767	101	840	500	1790	5	1	20191471	576	43.92	0.39	12	0.29	65.00	7391.00	5330	20240605	-46.44	2500	20241209	14.20	2860	-0.17	20250106	2705	5.55	20250102	5330	-46.44	20240605	2500	14.20	20241209	3.28	N	071090	500	100 억	374399	N	N	0	N	N
117	20250106	130546	57	100.00	KOSPI	금속	N	N	N	N	N	2860	50	2	1.78	142101220	50165	59.39	2820	2860	2800	3650	1970	2810	2832.68	1.85	16625	2900	2855	2790	2745	2680	2877	2767	101	840	500	1790	5	1	20191471	577	44.00	0.39	12	0.25	65.00	7391.00	5330	20240605	-46.34	2500	20241209	14.40	2860	0.00	20250106	2705	5.73	20250102	5330	-46.34	20240605	2500	14.40	20241209	3.28	N	071090	500	100 억	374399	N	N	0	N	N
118	20250106	120545	57	100.00	KOSPI	금속	N	N	N	N	N	2850	40	2	1.42	104069950	36799	43.57	2820	2855	2800	3650	1970	2810	2828.06	1.85	7787	2900	2855	2790	2745	2680	2877	2767	101	840	500	1790	5	1	20191471	575	43.85	0.39	12	0.18	65.00	7391.00	5330	20240605	-46.53	2500	20241209	14.00	2855	-0.18	20250106	2705	5.36	20250102	5330	-46.53	20240605	2500	14.00	20241209	3.28	N	071090	500	100 억	374399	N	N	0	N	N
119	20250106	110545	57	100.00	KOSPI	금속	N	N	N	N	N	2855	45	2	1.60	68118040	24085	28.51	2820	2855	2800	3650	1970	2810	2828.24	1.85	4208	2900	2855	2790	2745	2680	2877	2767	101	840	500	1790	5	1	20191471	576	43.92	0.39	12	0.12	65.00	7391.00	5330	20240605	-46.44	2500	20241209	14.20	2855	0.00	20250106	2705	5.55	20250102	5330	-46.44	20240605	2500	14.20	20241209	3.28	N	071090	500	100 억	374399	N	N	0	N	N
120	20250106	100545	57	100.00	KOSPI	금속	N	N	N	N	N	2840	30	2	1.07	21915635	7748	9.17	2820	2840	2800	3650	1970	2810	2828.55	1.85	-609	2900	2855	2790	2745	2680	2877	2767	101	840	500	1790	5	1	20191471	573	43.69	0.38	12	0.04	65.00	7391.00	5330	20240605	-46.72	2500	20241209	13.60	2840	0.00	20250106	2705	4.99	20250102	5330	-46.72	20240605	2500	13.60	20241209	3.28	N	071090	500	100 억	374399	N	N	0	N	N
121	20250106	090542	57	100.00	KOSPI	금속	N	N	N	N	N	2830	20	2	0.71	3242055	1147	1.36	2820	2830	2820	3650	1970	2810	2826.55	1.85	-270	2900	2855	2790	2745	2680	2877	2767	101	840	500	1790	5	1	20191471	571	43.54	0.38	12	0.01	65.00	7391.00	5330	20240605	-46.90	2500	20241209	13.20	2835	-0.18	20250103	2705	4.62	20250102	5330	-46.90	20240605	2500	13.20	20241209	3.28	N	071090	500	100 억	374399	N	N	0	N	N
122	20250103	160542	57	100.00	KOSPI	금속	N	N	N	N	N	2810	75	2	2.74	233231760	83188	201.93	2725	2835	2725	3555	1915	2735	2803.55	1.81	9549	2768	2751	2728	2711	2688	2760	2720	101	820	500	1750	5	1	20191471	567	43.23	0.38	12	0.41	65.00	7391.00	5330	20240605	-47.28	2500	20241209	12.40	2835	-0.88	20250103	2705	3.88	20250102	5330	-47.28	20240605	2500	12.40	20241209	3.30	N	071090	500	100 억	364963	N	N	0	N	N
123	20250103	150543	57	100.00	KOSPI	금속	N	N	N	N	N	2825	90	2	3.29	222508635	79378	192.68	2725	2835	2725	3555	1915	2735	2803.15	1.81	10161	2768	2751	2728	2711	2688	2760	2720	101	820	500	1750	5	1	20191471	570	43.46	0.38	12	0.39	65.00	7391.00	5330	20240605	-47.00	2500	20241209	13.00	2835	-0.35	20250103	2705	4.44	20250102	5330	-47.00	20240605	2500	13.00	20241209	3.30	N	071090	500	100 억	364963	N	N	0	N	N
124	20250103	140543	57	100.00	KOSPI	금속	N	N	N	N	N	2820	85	2	3.11	206856750	73839	179.23	2725	2835	2725	3555	1915	2735	2801.46	1.81	10312	2768	2751	2728	2711	2688	2760	2720	101	820	500	1750	5	1	20191471	569	43.38	0.38	12	0.37	65.00	7391.00	5330	20240605	-47.09	2500	20241209	12.80	2835	-0.53	20250103	2705	4.25	20250102	5330	-47.09	20240605	2500	12.80	20241209	3.30	N	071090	500	100 억	364963	N	N	0	N	N
125	20250103	130543	57	100.00	KOSPI	금속	N	N	N	N	N	2830	95	2	3.47	191156830	68245	165.66	2725	2835	2725	3555	1915	2735	2801.04	1.81	8255	2768	2751	2728	2711	2688	2760	2720	101	820	500	1750	5	1	20191471	571	43.54	0.38	12	0.34	65.00	7391.00	5330	20240605	-46.90	2500	20241209	13.20	2835	-0.18	20250103	2705	4.62	20250102	5330	-46.90	20240605	2500	13.20	20241209	3.30	N	071090	500	100 억	364963	N	N	0	N	N
126	20250103	120541	57	100.00	KOSPI	금속	N	N	N	N	N	2825	90	2	3.29	173564975	62018	150.54	2725	2835	2725	3555	1915	2735	2798.62	1.81	10303	2768	2751	2728	2711	2688	2760	2720	101	820	500	1750	5	1	20191471	570	43.46	0.38	12	0.31	65.00	7391.00	5330	20240605	-47.00	2500	20241209	13.00	2835	-0.35	20250103	2705	4.44	20250102	5330	-47.00	20240605	2500	13.00	20241209	3.30	N	071090	500	100 억	364963	N	N	0	N	N
127	20250103	110543	57	100.00	KOSPI	금속	N	N	N	N	N	2815	80	2	2.93	152524000	54547	132.41	2725	2835	2725	3555	1915	2735	2796.19	1.81	10070	2768	2751	2728	2711	2688	2760	2720	101	820	500	1750	5	1	20191471	568	43.31	0.38	12	0.27	65.00	7391.00	5330	20240605	-47.19	2500	20241209	12.60	2835	-0.71	20250103	2705	4.07	20250102	5330	-47.19	20240605	2500	12.60	20241209	3.30	N	071090	500	100 억	364963	N	N	0	N	N
128	20250103	100541	57	100.00	KOSPI	금속	N	N	N	N	N	2800	65	2	2.38	89022115	31938	77.53	2725	2815	2725	3555	1915	2735	2787.34	1.81	7529	2768	2751	2728	2711	2688	2760	2720	101	820	500	1750	5	1	20191471	565	43.08	0.38	12	0.16	65.00	7391.00	5330	20240605	-47.47	2500	20241209	12.00	2815	-0.53	20250103	2705	3.51	20250102	5330	-47.47	20240605	2500	12.00	20241209	3.30	N	071090	500	100 억	364963	N	N	0	N	N
129	20250103	090542	57	100.00	KOSPI	금속	N	N	N	N	N	2770	35	2	1.28	2311700	843	2.05	2725	2770	2725	3555	1915	2735	2742.23	1.81	-90	2768	2751	2728	2711	2688	2760	2720	101	820	500	1750	5	1	20191471	559	42.62	0.37	12	0.00	65.00	7391.00	5330	20240605	-48.03	2500	20241209	10.80	2770	0.00	20250103	2705	2.40	20250102	5330	-48.03	20240605	2500	10.80	20241209	3.30	N	071090	500	100 억	364963	N	N	0	N	N
130	20250102	160538	57	100.00	KOSPI	금속	N	N	N	N	N	2735	0	3	0.00	110564685	40549	80.92	2730	2745	2705	3555	1915	2735	2726.62	1.79	2765	2778	2756	2718	2696	2658	2767	2707	101	820	500	1750	5	1	20191471	552	42.08	0.37	12	0.20	65.00	7391.00	5330	20240605	-48.69	2500	20241209	9.40	2745	-0.36	20250102	2705	1.11	20250102	5330	-48.69	20240605	2500	9.40	20241209	3.23	N	071090	500	100 억	362211	N	N	0	N	N
131	20250102	150539	57	100.00	KOSPI	금속	N	N	N	N	N	2740	5	2	0.18	106324330	38999	77.83	2730	2745	2705	3555	1915	2735	2726.33	1.79	2861	2778	2756	2718	2696	2658	2767	2707	101	820	500	1750	5	1	20191471	553	42.15	0.37	12	0.19	65.00	7391.00	5330	20240605	-48.59	2500	20241209	9.60	2745	-0.18	20250102	2705	1.29	20250102	5330	-48.59	20240605	2500	9.60	20241209	3.23	N	071090	500	100 억	362211	N	N	0	N	N
132	20250102	140537	57	100.00	KOSPI	금속	N	N	N	N	N	2735	0	3	0.00	99014865	36327	72.50	2730	2745	2705	3555	1915	2735	2725.65	1.79	1134	2778	2756	2718	2696	2658	2767	2707	101	820	500	1750	5	1	20191471	552	42.08	0.37	12	0.18	65.00	7391.00	5330	20240605	-48.69	2500	20241209	9.40	2745	-0.36	20250102	2705	1.11	20250102	5330	-48.69	20240605	2500	9.40	20241209	3.23	N	071090	500	100 억	362211	N	N	0	N	N
133	20250102	130537	57	100.00	KOSPI	금속	N	N	N	N	N	2740	5	2	0.18	63608485	23312	46.52	2730	2745	2705	3555	1915	2735	2728.57	1.79	-1038	2778	2756	2718	2696	2658	2767	2707	101	820	500	1750	5	1	20191471	553	42.15	0.37	12	0.12	65.00	7391.00	5330	20240605	-48.59	2500	20241209	9.60	2745	-0.18	20250102	2705	1.29	20250102	5330	-48.59	20240605	2500	9.60	20241209	3.23	N	071090	500	100 억	362211	N	N	0	N	N
134	20250102	120536	57	100.00	KOSPI	금속	N	N	N	N	N	2745	10	2	0.37	48663830	17835	35.59	2730	2745	2705	3555	1915	2735	2728.56	1.79	-199	2778	2756	2718	2696	2658	2767	2707	101	820	500	1750	5	1	20191471	554	42.23	0.37	12	0.09	65.00	7391.00	5330	20240605	-48.50	2500	20241209	9.80	2745	0.00	20250102	2705	1.48	20250102	5330	-48.50	20240605	2500	9.80	20241209	3.23	N	071090	500	100 억	362211	N	N	0	N	N
135	20250102	110528	57	100.00	KOSPI	금속	N	N	N	N	N	2735	0	3	0.00	20452215	7505	14.98	2730	2740	2705	3555	1915	2735	2725.15	1.79	1991	2778	2756	2718	2696	2658	2767	2707	101	820	500	1750	5	1	20191471	552	42.08	0.37	12	0.04	65.00	7391.00	5330	20240605	-48.69	2500	20241209	9.40	2740	-0.18	20250102	2705	1.11	20250102	5330	-48.69	20240605	2500	9.40	20241209	3.23	N	071090	500	100 억	362211	N	N	0	N	N
136	20250102	100535	57	100.00	KOSPI	금속	N	N	N	N	N	2735	0	3	0.00	6664020	2455	4.90	2730	2735	2705	3555	1915	2735	2714.47	1.79	-61	2778	2756	2718	2696	2658	2767	2707	101	820	500	1750	5	1	20191471	552	42.08	0.37	12	0.01	65.00	7391.00	5330	20240605	-48.69	2500	20241209	9.40	2735	0.00	20250102	2705	1.11	20250102	5330	-48.69	20240605	2500	9.40	20241209	3.23	N	071090	500	100 억	362211	N	N	0	N	N
137	20250102	090530	57	100.00	KOSPI	금속	N	N	N	N	N	2735	0	3	0.00	0	0	0.00	0	0	0	3555	1915	2735	0.00	1.79	0	2778	2756	2718	2696	2658	2767	2707	101	820	500	1750	5	1	20191471	552	42.08	0.37	12	0.00	65.00	7391.00	5330	20240605	-48.69	2500	20241209	9.40	0	0.00	0	0	0.00	0	5330	-48.69	20240605	2500	9.40	20241209	3.23	N	071090	500	100 억	362211	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History