KissMeData/155660/price/prices-20250101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	160914	57	100.00	KOSPI	금속	N	N	N	N	N	3950	70	2	1.80	22846920	5836	19.36	3900	3950	3890	5040	2720	3880	3914.81	0.61	-36	3990	3935	3895	3840	3800	3915	3820	80	1160	500	2710	5	1	16000000	632	3.61	0.29	12	0.04	1093.00	13467.00	4900	20241219	-19.39	3410	20241210	15.84	4225	-6.51	20250110	3795	4.08	20250102	4900	-19.39	20241219	3410	15.84	20241210	1.81	N	155660	500	80 억	97950	N	N	0	N	N
3	20250124	150913	57	100.00	KOSPI	금속	N	N	N	N	N	3920	40	2	1.03	20692125	5288	17.54	3900	3940	3890	5040	2720	3880	3913.03	0.61	21	3990	3935	3895	3840	3800	3915	3820	80	1160	500	2710	5	1	16000000	627	3.59	0.29	12	0.03	1093.00	13467.00	4900	20241219	-20.00	3410	20241210	14.96	4225	-7.22	20250110	3795	3.29	20250102	4900	-20.00	20241219	3410	14.96	20241210	1.81	N	155660	500	80 억	97950	N	N	0	N	N
4	20250124	140912	57	100.00	KOSPI	금속	N	N	N	N	N	3925	45	2	1.16	20645060	5276	17.50	3900	3940	3890	5040	2720	3880	3913.01	0.61	21	3990	3935	3895	3840	3800	3915	3820	80	1160	500	2710	5	1	16000000	628	3.59	0.29	12	0.03	1093.00	13467.00	4900	20241219	-19.90	3410	20241210	15.10	4225	-7.10	20250110	3795	3.43	20250102	4900	-19.90	20241219	3410	15.10	20241210	1.81	N	155660	500	80 억	97950	N	N	0	N	N
5	20250124	130913	57	100.00	KOSPI	금속	N	N	N	N	N	3920	40	2	1.03	15015185	3840	12.74	3900	3940	3890	5040	2720	3880	3910.20	0.61	-444	3990	3935	3895	3840	3800	3915	3820	80	1160	500	2710	5	1	16000000	627	3.59	0.29	12	0.02	1093.00	13467.00	4900	20241219	-20.00	3410	20241210	14.96	4225	-7.22	20250110	3795	3.29	20250102	4900	-20.00	20241219	3410	14.96	20241210	1.81	N	155660	500	80 억	97950	N	N	0	N	N
6	20250124	120910	57	100.00	KOSPI	금속	N	N	N	N	N	3910	30	2	0.77	11151665	2856	9.47	3900	3920	3890	5040	2720	3880	3904.64	0.61	-782	3990	3935	3895	3840	3800	3915	3820	80	1160	500	2710	5	1	16000000	626	3.58	0.29	12	0.02	1093.00	13467.00	4900	20241219	-20.20	3410	20241210	14.66	4225	-7.46	20250110	3795	3.03	20250102	4900	-20.20	20241219	3410	14.66	20241210	1.81	N	155660	500	80 억	97950	N	N	0	N	N
7	20250124	110912	57	100.00	KOSPI	금속	N	N	N	N	N	3905	25	2	0.64	8838940	2265	7.51	3900	3920	3890	5040	2720	3880	3902.40	0.61	-958	3990	3935	3895	3840	3800	3915	3820	80	1160	500	2710	5	1	16000000	625	3.57	0.29	12	0.01	1093.00	13467.00	4900	20241219	-20.31	3410	20241210	14.52	4225	-7.57	20250110	3795	2.90	20250102	4900	-20.31	20241219	3410	14.52	20241210	1.81	N	155660	500	80 억	97950	N	N	0	N	N
8	20250124	100908	57	100.00	KOSPI	금속	N	N	N	N	N	3905	25	2	0.64	8792080	2253	7.47	3900	3920	3890	5040	2720	3880	3902.39	0.61	-967	3990	3935	3895	3840	3800	3915	3820	80	1160	500	2710	5	1	16000000	625	3.57	0.29	12	0.01	1093.00	13467.00	4900	20241219	-20.31	3410	20241210	14.52	4225	-7.57	20250110	3795	2.90	20250102	4900	-20.31	20241219	3410	14.52	20241210	1.81	N	155660	500	80 억	97950	N	N	0	N	N
9	20250124	090914	57	100.00	KOSPI	금속	N	N	N	N	N	3900	20	2	0.52	4984200	1278	4.24	3900	3900	3900	5040	2720	3880	3900.00	0.61	-1098	3990	3935	3895	3840	3800	3915	3820	80	1160	500	2710	5	1	16000000	624	3.57	0.29	12	0.01	1093.00	13467.00	4900	20241219	-20.41	3410	20241210	14.37	4225	-7.69	20250110	3795	2.77	20250102	4900	-20.41	20241219	3410	14.37	20241210	1.81	N	155660	500	80 억	97950	N	N	0	N	N
10	20250123	160909	57	100.00	KOSPI	금속	N	N	N	N	N	3880	-85	5	-2.14	117312450	30150	56.15	3930	3950	3855	5150	2780	3965	3890.96	0.65	-6575	4098	4031	3978	3911	3858	4005	3885	80	1185	500	2770	5	1	16000000	621	3.55	0.29	12	0.19	1093.00	13467.00	4900	20241219	-20.82	3410	20241210	13.78	4225	-8.17	20250110	3795	2.24	20250102	4900	-20.82	20241219	3410	13.78	20241210	1.83	N	155660	500	80 억	104439	N	N	0	N	N
11	20250123	150907	57	100.00	KOSPI	금속	N	N	N	N	N	3875	-90	5	-2.27	115353325	29645	55.21	3930	3950	3855	5150	2780	3965	3891.16	0.65	-6687	4098	4031	3978	3911	3858	4005	3885	80	1185	500	2770	5	1	16000000	620	3.55	0.29	12	0.19	1093.00	13467.00	4900	20241219	-20.92	3410	20241210	13.64	4225	-8.28	20250110	3795	2.11	20250102	4900	-20.92	20241219	3410	13.64	20241210	1.83	N	155660	500	80 억	104439	N	N	0	N	N
12	20250123	140908	57	100.00	KOSPI	금속	N	N	N	N	N	3890	-75	5	-1.89	103141075	26505	49.36	3930	3950	3855	5150	2780	3965	3891.38	0.65	-6553	4098	4031	3978	3911	3858	4005	3885	80	1185	500	2770	5	1	16000000	622	3.56	0.29	12	0.17	1093.00	13467.00	4900	20241219	-20.61	3410	20241210	14.08	4225	-7.93	20250110	3795	2.50	20250102	4900	-20.61	20241219	3410	14.08	20241210	1.83	N	155660	500	80 억	104439	N	N	0	N	N
13	20250123	130906	57	100.00	KOSPI	금속	N	N	N	N	N	3900	-65	5	-1.64	93653015	24070	44.83	3930	3950	3855	5150	2780	3965	3890.86	0.65	-7193	4098	4031	3978	3911	3858	4005	3885	80	1185	500	2770	5	1	16000000	624	3.57	0.29	12	0.15	1093.00	13467.00	4900	20241219	-20.41	3410	20241210	14.37	4225	-7.69	20250110	3795	2.77	20250102	4900	-20.41	20241219	3410	14.37	20241210	1.83	N	155660	500	80 억	104439	N	N	0	N	N
14	20250123	120907	57	100.00	KOSPI	금속	N	N	N	N	N	3895	-70	5	-1.77	84041780	21599	40.22	3930	3950	3855	5150	2780	3965	3891.00	0.65	-7289	4098	4031	3978	3911	3858	4005	3885	80	1185	500	2770	5	1	16000000	623	3.56	0.29	12	0.13	1093.00	13467.00	4900	20241219	-20.51	3410	20241210	14.22	4225	-7.81	20250110	3795	2.64	20250102	4900	-20.51	20241219	3410	14.22	20241210	1.83	N	155660	500	80 억	104439	N	N	0	N	N
15	20250123	110858	57	100.00	KOSPI	금속	N	N	N	N	N	3885	-80	5	-2.02	68079185	17486	32.56	3930	3950	3855	5150	2780	3965	3893.35	0.65	-7290	4098	4031	3978	3911	3858	4005	3885	80	1185	500	2770	5	1	16000000	622	3.55	0.29	12	0.11	1093.00	13467.00	4900	20241219	-20.71	3410	20241210	13.93	4225	-8.05	20250110	3795	2.37	20250102	4900	-20.71	20241219	3410	13.93	20241210	1.83	N	155660	500	80 억	104439	N	N	0	N	N
16	20250123	100907	57	100.00	KOSPI	금속	N	N	N	N	N	3875	-90	5	-2.27	60539395	15542	28.94	3930	3950	3855	5150	2780	3965	3895.21	0.65	-7432	4098	4031	3978	3911	3858	4005	3885	80	1185	500	2770	5	1	16000000	620	3.55	0.29	12	0.10	1093.00	13467.00	4900	20241219	-20.92	3410	20241210	13.64	4225	-8.28	20250110	3795	2.11	20250102	4900	-20.92	20241219	3410	13.64	20241210	1.83	N	155660	500	80 억	104439	N	N	0	N	N
17	20250123	090907	57	100.00	KOSPI	금속	N	N	N	N	N	3945	-20	5	-0.50	9528835	2423	4.51	3930	3950	3930	5150	2780	3965	3932.66	0.65	28	4098	4031	3978	3911	3858	4005	3885	80	1185	500	2770	5	1	16000000	631	3.61	0.29	12	0.02	1093.00	13467.00	4900	20241219	-19.49	3410	20241210	15.69	4225	-6.63	20250110	3795	3.95	20250102	4900	-19.49	20241219	3410	15.69	20241210	1.83	N	155660	500	80 억	104439	N	N	0	N	N
18	20250122	160859	57	100.00	KOSPI	금속	N	N	N	N	N	3965	-55	5	-1.37	213249865	53696	203.94	3995	4045	3925	5220	2815	4020	3971.43	0.60	3783	4196	4107	4056	3967	3916	4082	3942	80	1200	500	2810	5	1	16000000	634	3.63	0.29	12	0.34	1093.00	13467.00	4900	20241219	-19.08	3410	20241210	16.28	4225	-6.15	20250110	3795	4.48	20250102	4900	-19.08	20241219	3410	16.28	20241210	1.86	N	155660	500	80 억	95318	N	N	3	N	N
19	20250122	150901	57	100.00	KOSPI	금속	N	N	N	N	N	3970	-50	5	-1.24	205659095	51782	196.67	3995	4045	3925	5220	2815	4020	3971.63	0.60	4542	4196	4107	4056	3967	3916	4082	3942	80	1200	500	2810	5	1	16000000	635	3.63	0.29	12	0.32	1093.00	13467.00	4900	20241219	-18.98	3410	20241210	16.42	4225	-6.04	20250110	3795	4.61	20250102	4900	-18.98	20241219	3410	16.42	20241210	1.86	N	155660	500	80 억	95318	N	N	3	N	N
20	20250122	140859	57	100.00	KOSPI	금속	N	N	N	N	N	3970	-50	5	-1.24	203187115	51160	194.31	3995	4045	3925	5220	2815	4020	3971.60	0.60	4450	4196	4107	4056	3967	3916	4082	3942	80	1200	500	2810	5	1	16000000	635	3.63	0.29	12	0.32	1093.00	13467.00	4900	20241219	-18.98	3410	20241210	16.42	4225	-6.04	20250110	3795	4.61	20250102	4900	-18.98	20241219	3410	16.42	20241210	1.86	N	155660	500	80 억	95318	N	N	3	N	N
21	20250122	130901	57	100.00	KOSPI	금속	N	N	N	N	N	3980	-40	5	-1.00	194873435	49061	186.34	3995	4045	3925	5220	2815	4020	3972.06	0.60	3865	4196	4107	4056	3967	3916	4082	3942	80	1200	500	2810	5	1	16000000	637	3.64	0.30	12	0.31	1093.00	13467.00	4900	20241219	-18.78	3410	20241210	16.72	4225	-5.80	20250110	3795	4.87	20250102	4900	-18.78	20241219	3410	16.72	20241210	1.86	N	155660	500	80 억	95318	N	N	3	N	N
22	20250122	120859	57	100.00	KOSPI	금속	N	N	N	N	N	4025	5	2	0.12	40392365	10076	38.27	3995	4045	3985	5220	2815	4020	4008.77	0.60	-7	4196	4107	4056	3967	3916	4082	3942	80	1200	500	2810	5	1	16000000	644	3.68	0.30	12	0.06	1093.00	13467.00	4900	20241219	-17.86	3410	20241210	18.04	4225	-4.73	20250110	3795	6.06	20250102	4900	-17.86	20241219	3410	18.04	20241210	1.86	N	155660	500	80 억	95318	N	N	3	N	N
23	20250122	110901	57	100.00	KOSPI	금속	N	N	N	N	N	4045	25	2	0.62	30235185	7551	28.68	3995	4045	3985	5220	2815	4020	4004.13	0.60	43	4196	4107	4056	3967	3916	4082	3942	80	1200	500	2810	5	1	16000000	647	3.70	0.30	12	0.05	1093.00	13467.00	4900	20241219	-17.45	3410	20241210	18.62	4225	-4.26	20250110	3795	6.59	20250102	4900	-17.45	20241219	3410	18.62	20241210	1.86	N	155660	500	80 억	95318	N	N	3	N	N
24	20250122	100900	57	100.00	KOSPI	금속	N	N	N	N	N	4000	-20	5	-0.50	27314900	6823	25.91	3995	4010	3985	5220	2815	4020	4003.36	0.60	13	4196	4107	4056	3967	3916	4082	3942	80	1200	500	2810	5	1	16000000	640	3.66	0.30	12	0.04	1093.00	13467.00	4900	20241219	-18.37	3410	20241210	17.30	4225	-5.33	20250110	3795	5.40	20250102	4900	-18.37	20241219	3410	17.30	20241210	1.86	N	155660	500	80 억	95318	N	N	3	N	N
25	20250122	090902	57	100.00	KOSPI	금속	N	N	N	N	N	3990	-30	5	-0.75	5649555	1415	5.37	3995	4005	3985	5220	2815	4020	3992.62	0.60	401	4196	4107	4056	3967	3916	4082	3942	80	1200	500	2810	5	1	16000000	638	3.65	0.30	12	0.01	1093.00	13467.00	4900	20241219	-18.57	3410	20241210	17.01	4225	-5.56	20250110	3795	5.14	20250102	4900	-18.57	20241219	3410	17.01	20241210	1.86	N	155660	500	80 억	95318	N	N	3	N	N
26	20250121	160855	57	100.00	KOSPI	금속	N	N	N	N	N	4020	-75	5	-1.83	107307205	26329	41.43	4095	4145	4005	5320	2870	4095	4075.63	0.61	-2373	4278	4186	4128	4036	3978	4157	4007	80	1225	500	2860	5	1	16000000	643	3.68	0.30	12	0.16	1093.00	13467.00	4900	20241219	-17.96	3410	20241210	17.89	4225	-4.85	20250110	3795	5.93	20250102	4900	-17.96	20241219	3410	17.89	20241210	1.81	N	155660	500	80 억	97936	N	N	3	N	N
27	20250121	150856	57	100.00	KOSPI	금속	N	N	N	N	N	4045	-50	5	-1.22	103531710	25392	39.96	4095	4145	4005	5320	2870	4095	4077.34	0.61	-2024	4278	4186	4128	4036	3978	4157	4007	80	1225	500	2860	5	1	16000000	647	3.70	0.30	12	0.16	1093.00	13467.00	4900	20241219	-17.45	3410	20241210	18.62	4225	-4.26	20250110	3795	6.59	20250102	4900	-17.45	20241219	3410	18.62	20241210	1.81	N	155660	500	80 억	97936	N	N	7	N	N
28	20250121	140857	57	100.00	KOSPI	금속	N	N	N	N	N	4050	-45	5	-1.10	95478835	23407	36.83	4095	4145	4005	5320	2870	4095	4079.07	0.61	-1193	4278	4186	4128	4036	3978	4157	4007	80	1225	500	2860	5	1	16000000	648	3.71	0.30	12	0.15	1093.00	13467.00	4900	20241219	-17.35	3410	20241210	18.77	4225	-4.14	20250110	3795	6.72	20250102	4900	-17.35	20241219	3410	18.77	20241210	1.81	N	155660	500	80 억	97936	N	N	7	N	N
29	20250121	130855	57	100.00	KOSPI	금속	N	N	N	N	N	4040	-55	5	-1.34	88319950	21637	34.05	4095	4145	4005	5320	2870	4095	4081.89	0.61	-1213	4278	4186	4128	4036	3978	4157	4007	80	1225	500	2860	5	1	16000000	646	3.70	0.30	12	0.14	1093.00	13467.00	4900	20241219	-17.55	3410	20241210	18.48	4225	-4.38	20250110	3795	6.46	20250102	4900	-17.55	20241219	3410	18.48	20241210	1.81	N	155660	500	80 억	97936	N	N	7	N	N
30	20250121	120841	57	100.00	KOSPI	금속	N	N	N	N	N	4040	-55	5	-1.34	85805355	21013	33.06	4095	4145	4005	5320	2870	4095	4083.44	0.61	-1270	4278	4186	4128	4036	3978	4157	4007	80	1225	500	2860	5	1	16000000	646	3.70	0.30	12	0.13	1093.00	13467.00	4900	20241219	-17.55	3410	20241210	18.48	4225	-4.38	20250110	3795	6.46	20250102	4900	-17.55	20241219	3410	18.48	20241210	1.81	N	155660	500	80 억	97936	N	N	7	N	N
31	20250121	110812	57	100.00	KOSPI	금속	N	N	N	N	N	4040	-55	5	-1.34	85720515	20992	33.03	4095	4145	4005	5320	2870	4095	4083.48	0.61	-1270	4278	4186	4128	4036	3978	4157	4007	80	1225	500	2860	5	1	16000000	646	3.70	0.30	12	0.13	1093.00	13467.00	4900	20241219	-17.55	3410	20241210	18.48	4225	-4.38	20250110	3795	6.46	20250102	4900	-17.55	20241219	3410	18.48	20241210	1.81	N	155660	500	80 억	97936	N	N	7	N	N
32	20250121	100806	57	100.00	KOSPI	금속	N	N	N	N	N	4050	-45	5	-1.10	59905975	14585	22.95	4095	4145	4050	5320	2870	4095	4107.37	0.61	-4047	4278	4186	4128	4036	3978	4157	4007	80	1225	500	2860	5	1	16000000	648	3.71	0.30	12	0.09	1093.00	13467.00	4900	20241219	-17.35	3410	20241210	18.77	4225	-4.14	20250110	3795	6.72	20250102	4900	-17.35	20241219	3410	18.77	20241210	1.81	N	155660	500	80 억	97936	N	N	7	N	N
33	20250121	090858	57	100.00	KOSPI	금속	N	N	N	N	N	4135	40	2	0.98	1980080	481	0.76	4095	4140	4095	5320	2870	4095	4116.59	0.61	-384	4278	4186	4128	4036	3978	4157	4007	80	1225	500	2860	5	1	16000000	662	3.78	0.31	12	0.00	1093.00	13467.00	4900	20241219	-15.61	3410	20241210	21.26	4225	-2.13	20250110	3795	8.96	20250102	4900	-15.61	20241219	3410	21.26	20241210	1.81	N	155660	500	80 억	97936	N	N	7	N	N
34	20250120	160844	57	100.00	KOSPI	금속	N	N	N	N	N	4095	0	3	0.00	262987600	63517	291.42	4110	4220	4070	5320	2870	4095	4141.02	0.56	7975	4141	4117	4086	4062	4031	4130	4075	80	1225	500	2860	5	1	16000000	655	3.75	0.30	12	0.40	1093.00	13467.00	4900	20241219	-16.43	3410	20241210	20.09	4225	-3.08	20250110	3795	7.91	20250102	4900	-16.43	20241219	3410	20.09	20241210	1.83	N	155660	500	80 억	90037	N	N	7	N	N
35	20250120	150856	57	100.00	KOSPI	금속	N	N	N	N	N	4080	-15	5	-0.37	236962400	57182	262.35	4110	4220	4070	5320	2870	4095	4144.00	0.56	8286	4141	4117	4086	4062	4031	4130	4075	80	1225	500	2860	5	1	16000000	653	3.73	0.30	12	0.36	1093.00	13467.00	4900	20241219	-16.73	3410	20241210	19.65	4225	-3.43	20250110	3795	7.51	20250102	4900	-16.73	20241219	3410	19.65	20241210	1.83	N	155660	500	80 억	90037	N	N	4	N	N
36	20250120	140853	57	100.00	KOSPI	금속	N	N	N	N	N	4100	5	2	0.12	227873010	54957	252.14	4110	4220	4070	5320	2870	4095	4146.39	0.56	8267	4141	4117	4086	4062	4031	4130	4075	80	1225	500	2860	5	1	16000000	656	3.75	0.30	12	0.34	1093.00	13467.00	4900	20241219	-16.33	3410	20241210	20.23	4225	-2.96	20250110	3795	8.04	20250102	4900	-16.33	20241219	3410	20.23	20241210	1.83	N	155660	500	80 억	90037	N	N	4	N	N
37	20250120	130853	57	100.00	KOSPI	금속	N	N	N	N	N	4095	0	3	0.00	225378980	54347	249.34	4110	4220	4070	5320	2870	4095	4147.04	0.56	8262	4141	4117	4086	4062	4031	4130	4075	80	1225	500	2860	5	1	16000000	655	3.75	0.30	12	0.34	1093.00	13467.00	4900	20241219	-16.43	3410	20241210	20.09	4225	-3.08	20250110	3795	7.91	20250102	4900	-16.43	20241219	3410	20.09	20241210	1.83	N	155660	500	80 억	90037	N	N	4	N	N
38	20250120	120855	57	100.00	KOSPI	금속	N	N	N	N	N	4090	-5	5	-0.12	220735780	53211	244.13	4110	4220	4070	5320	2870	4095	4148.31	0.56	8171	4141	4117	4086	4062	4031	4130	4075	80	1225	500	2860	5	1	16000000	654	3.74	0.30	12	0.33	1093.00	13467.00	4900	20241219	-16.53	3410	20241210	19.94	4225	-3.20	20250110	3795	7.77	20250102	4900	-16.53	20241219	3410	19.94	20241210	1.83	N	155660	500	80 억	90037	N	N	4	N	N
39	20250120	110855	57	100.00	KOSPI	금속	N	N	N	N	N	4085	-10	5	-0.24	218588495	52686	241.72	4110	4220	4070	5320	2870	4095	4148.89	0.56	8166	4141	4117	4086	4062	4031	4130	4075	80	1225	500	2860	5	1	16000000	654	3.74	0.30	12	0.33	1093.00	13467.00	4900	20241219	-16.63	3410	20241210	19.79	4225	-3.31	20250110	3795	7.64	20250102	4900	-16.63	20241219	3410	19.79	20241210	1.83	N	155660	500	80 억	90037	N	N	4	N	N
40	20250120	100854	57	100.00	KOSPI	금속	N	N	N	N	N	4145	50	2	1.22	155210285	37262	170.96	4110	4220	4090	5320	2870	4095	4165.38	0.56	6987	4141	4117	4086	4062	4031	4130	4075	80	1225	500	2860	5	1	16000000	663	3.79	0.31	12	0.23	1093.00	13467.00	4900	20241219	-15.41	3410	20241210	21.55	4225	-1.89	20250110	3795	9.22	20250102	4900	-15.41	20241219	3410	21.55	20241210	1.83	N	155660	500	80 억	90037	N	N	4	N	N
41	20250120	090856	57	100.00	KOSPI	금속	N	N	N	N	N	4155	60	2	1.47	54171145	13109	60.14	4110	4185	4090	5320	2870	4095	4132.36	0.56	4465	4141	4117	4086	4062	4031	4130	4075	80	1225	500	2860	5	1	16000000	665	3.80	0.31	12	0.08	1093.00	13467.00	4900	20241219	-15.20	3410	20241210	21.85	4225	-1.66	20250110	3795	9.49	20250102	4900	-15.20	20241219	3410	21.85	20241210	1.83	N	155660	500	80 억	90037	N	N	4	N	N
42	20250117	160851	57	100.00	KOSPI	금속	N	N	N	N	N	4095	10	2	0.24	88999145	21793	142.26	4075	4110	4055	5310	2860	4085	4083.84	0.59	-4839	4141	4112	4056	4027	3971	4127	4042	80	1225	500	2850	5	1	16000000	655	3.75	0.30	12	0.14	1093.00	13467.00	4900	20241219	-16.43	3410	20241210	20.09	4225	-3.08	20250110	3795	7.91	20250102	4900	-16.43	20241219	3410	20.09	20241210	1.85	N	155660	500	80 억	94900	N	N	4	N	N
43	20250117	150855	57	100.00	KOSPI	금속	N	N	N	N	N	4090	5	2	0.12	74690610	18299	119.45	4075	4105	4055	5310	2860	4085	4081.68	0.59	-4549	4141	4112	4056	4027	3971	4127	4042	80	1225	500	2850	5	1	16000000	654	3.74	0.30	12	0.11	1093.00	13467.00	4900	20241219	-16.53	3410	20241210	19.94	4225	-3.20	20250110	3795	7.77	20250102	4900	-16.53	20241219	3410	19.94	20241210	1.85	N	155660	500	80 억	94900	N	N	7	N	N
44	20250117	140856	57	100.00	KOSPI	금속	N	N	N	N	N	4075	-10	5	-0.24	71327610	17476	114.08	4075	4105	4055	5310	2860	4085	4081.46	0.59	-4478	4141	4112	4056	4027	3971	4127	4042	80	1225	500	2850	5	1	16000000	652	3.73	0.30	12	0.11	1093.00	13467.00	4900	20241219	-16.84	3410	20241210	19.50	4225	-3.55	20250110	3795	7.38	20250102	4900	-16.84	20241219	3410	19.50	20241210	1.85	N	155660	500	80 억	94900	N	N	7	N	N
45	20250117	130853	57	100.00	KOSPI	금속	N	N	N	N	N	4085	0	3	0.00	68358775	16749	109.33	4075	4105	4055	5310	2860	4085	4081.36	0.59	-4455	4141	4112	4056	4027	3971	4127	4042	80	1225	500	2850	5	1	16000000	654	3.74	0.30	12	0.10	1093.00	13467.00	4900	20241219	-16.63	3410	20241210	19.79	4225	-3.31	20250110	3795	7.64	20250102	4900	-16.63	20241219	3410	19.79	20241210	1.85	N	155660	500	80 억	94900	N	N	7	N	N
46	20250117	120855	57	100.00	KOSPI	금속	N	N	N	N	N	4085	0	3	0.00	68244215	16721	109.15	4075	4105	4055	5310	2860	4085	4081.35	0.59	-4457	4141	4112	4056	4027	3971	4127	4042	80	1225	500	2850	5	1	16000000	654	3.74	0.30	12	0.10	1093.00	13467.00	4900	20241219	-16.63	3410	20241210	19.79	4225	-3.31	20250110	3795	7.64	20250102	4900	-16.63	20241219	3410	19.79	20241210	1.85	N	155660	500	80 억	94900	N	N	7	N	N
47	20250117	110853	57	100.00	KOSPI	금속	N	N	N	N	N	4085	0	3	0.00	42896745	10517	68.65	4075	4105	4070	5310	2860	4085	4078.80	0.59	-1562	4141	4112	4056	4027	3971	4127	4042	80	1225	500	2850	5	1	16000000	654	3.74	0.30	12	0.07	1093.00	13467.00	4900	20241219	-16.63	3410	20241210	19.79	4225	-3.31	20250110	3795	7.64	20250102	4900	-16.63	20241219	3410	19.79	20241210	1.85	N	155660	500	80 억	94900	N	N	7	N	N
48	20250117	100855	57	100.00	KOSPI	금속	N	N	N	N	N	4095	10	2	0.24	22507010	5524	36.06	4075	4105	4070	5310	2860	4085	4074.40	0.59	-168	4141	4112	4056	4027	3971	4127	4042	80	1225	500	2850	5	1	16000000	655	3.75	0.30	12	0.03	1093.00	13467.00	4900	20241219	-16.43	3410	20241210	20.09	4225	-3.08	20250110	3795	7.91	20250102	4900	-16.43	20241219	3410	20.09	20241210	1.85	N	155660	500	80 억	94900	N	N	7	N	N
49	20250117	090855	57	100.00	KOSPI	금속	N	N	N	N	N	4090	5	2	0.12	2250595	552	3.60	4075	4105	4075	5310	2860	4085	4077.16	0.59	-74	4141	4112	4056	4027	3971	4127	4042	80	1225	500	2850	5	1	16000000	654	3.74	0.30	12	0.00	1093.00	13467.00	4900	20241219	-16.53	3410	20241210	19.94	4225	-3.20	20250110	3795	7.77	20250102	4900	-16.53	20241219	3410	19.94	20241210	1.85	N	155660	500	80 억	94900	N	N	7	N	N
50	20250116	160848	57	100.00	KOSPI	금속	N	N	N	N	N	4085	80	2	2.00	61931375	15315	46.44	4005	4085	4000	5200	2805	4005	4043.84	0.56	4958	4188	4096	4043	3951	3898	4070	3925	80	1195	500	2800	5	1	16000000	654	3.74	0.30	12	0.10	1093.00	13467.00	4900	20241219	-16.63	3410	20241210	19.79	4225	-3.31	20250110	3795	7.64	20250102	4900	-16.63	20241219	3410	19.79	20241210	1.86	N	155660	500	80 억	89888	N	N	7	N	N
51	20250116	150805	57	100.00	KOSPI	금속	N	N	N	N	N	4050	45	2	1.12	58000495	14350	43.51	4005	4060	4000	5200	2805	4005	4041.85	0.56	4872	4188	4096	4043	3951	3898	4070	3925	80	1195	500	2800	5	1	16000000	648	3.71	0.30	12	0.09	1093.00	13467.00	4900	20241219	-17.35	3410	20241210	18.77	4225	-4.14	20250110	3795	6.72	20250102	4900	-17.35	20241219	3410	18.77	20241210	1.86	N	155660	500	80 억	89888	N	N	0	N	N
52	20250116	140852	57	100.00	KOSPI	금속	N	N	N	N	N	4050	45	2	1.12	53721170	13294	40.31	4005	4055	4000	5200	2805	4005	4041.01	0.56	4452	4188	4096	4043	3951	3898	4070	3925	80	1195	500	2800	5	1	16000000	648	3.71	0.30	12	0.08	1093.00	13467.00	4900	20241219	-17.35	3410	20241210	18.77	4225	-4.14	20250110	3795	6.72	20250102	4900	-17.35	20241219	3410	18.77	20241210	1.86	N	155660	500	80 억	89888	N	N	0	N	N
53	20250116	130851	57	100.00	KOSPI	금속	N	N	N	N	N	4045	40	2	1.00	42572310	10539	31.96	4005	4055	4000	5200	2805	4005	4039.50	0.56	4124	4188	4096	4043	3951	3898	4070	3925	80	1195	500	2800	5	1	16000000	647	3.70	0.30	12	0.07	1093.00	13467.00	4900	20241219	-17.45	3410	20241210	18.62	4225	-4.26	20250110	3795	6.59	20250102	4900	-17.45	20241219	3410	18.62	20241210	1.86	N	155660	500	80 억	89888	N	N	0	N	N
54	20250116	120851	57	100.00	KOSPI	금속	N	N	N	N	N	4040	35	2	0.87	41744095	10334	31.34	4005	4055	4000	5200	2805	4005	4039.49	0.56	4126	4188	4096	4043	3951	3898	4070	3925	80	1195	500	2800	5	1	16000000	646	3.70	0.30	12	0.06	1093.00	13467.00	4900	20241219	-17.55	3410	20241210	18.48	4225	-4.38	20250110	3795	6.46	20250102	4900	-17.55	20241219	3410	18.48	20241210	1.86	N	155660	500	80 억	89888	N	N	0	N	N
55	20250116	110852	57	100.00	KOSPI	금속	N	N	N	N	N	4035	30	2	0.75	38668780	9572	29.03	4005	4055	4000	5200	2805	4005	4039.78	0.56	3644	4188	4096	4043	3951	3898	4070	3925	80	1195	500	2800	5	1	16000000	646	3.69	0.30	12	0.06	1093.00	13467.00	4900	20241219	-17.65	3410	20241210	18.33	4225	-4.50	20250110	3795	6.32	20250102	4900	-17.65	20241219	3410	18.33	20241210	1.86	N	155660	500	80 억	89888	N	N	0	N	N
56	20250116	100852	57	100.00	KOSPI	금속	N	N	N	N	N	4050	45	2	1.12	25055670	6201	18.80	4005	4055	4000	5200	2805	4005	4040.59	0.56	1361	4188	4096	4043	3951	3898	4070	3925	80	1195	500	2800	5	1	16000000	648	3.71	0.30	12	0.04	1093.00	13467.00	4900	20241219	-17.35	3410	20241210	18.77	4225	-4.14	20250110	3795	6.72	20250102	4900	-17.35	20241219	3410	18.77	20241210	1.86	N	155660	500	80 억	89888	N	N	0	N	N
57	20250116	090854	57	100.00	KOSPI	금속	N	N	N	N	N	4045	40	2	1.00	879335	218	0.66	4005	4045	4005	5200	2805	4005	4033.65	0.56	59	4188	4096	4043	3951	3898	4070	3925	80	1195	500	2800	5	1	16000000	647	3.70	0.30	12	0.00	1093.00	13467.00	4900	20241219	-17.45	3410	20241210	18.62	4225	-4.26	20250110	3795	6.59	20250102	4900	-17.45	20241219	3410	18.62	20241210	1.86	N	155660	500	80 억	89888	N	N	0	N	N
58	20250115	160849	57	100.00	KOSPI	금속	N	N	N	N	N	4005	-20	5	-0.50	131853255	32773	217.57	4050	4135	3990	5230	2820	4025	4023.24	0.55	1406	4075	4050	4005	3980	3935	4062	3992	80	1205	500	2810	5	1	16000000	641	3.66	0.30	12	0.20	1093.00	13467.00	4900	20241219	-18.27	3410	20241210	17.45	4225	-5.21	20250110	3795	5.53	20250102	4900	-18.27	20241219	3410	17.45	20241210	1.88	N	155660	500	80 억	87903	N	N	2	N	N
59	20250115	150850	57	100.00	KOSPI	금속	N	N	N	N	N	4005	-20	5	-0.50	129390155	32158	213.49	4050	4135	3990	5230	2820	4025	4023.58	0.55	1814	4075	4050	4005	3980	3935	4062	3992	80	1205	500	2810	5	1	16000000	641	3.66	0.30	12	0.20	1093.00	13467.00	4900	20241219	-18.27	3410	20241210	17.45	4225	-5.21	20250110	3795	5.53	20250102	4900	-18.27	20241219	3410	17.45	20241210	1.88	N	155660	500	80 억	87903	N	N	2	N	N
60	20250115	140844	57	100.00	KOSPI	금속	N	N	N	N	N	4015	-10	5	-0.25	127638720	31721	210.59	4050	4135	3990	5230	2820	4025	4023.79	0.55	1702	4075	4050	4005	3980	3935	4062	3992	80	1205	500	2810	5	1	16000000	642	3.67	0.30	12	0.20	1093.00	13467.00	4900	20241219	-18.06	3410	20241210	17.74	4225	-4.97	20250110	3795	5.80	20250102	4900	-18.06	20241219	3410	17.74	20241210	1.88	N	155660	500	80 억	87903	N	N	2	N	N
61	20250115	130850	57	100.00	KOSPI	금속	N	N	N	N	N	4005	-20	5	-0.50	87060260	21660	143.80	4050	4070	3990	5230	2820	4025	4019.40	0.55	2310	4075	4050	4005	3980	3935	4062	3992	80	1205	500	2810	5	1	16000000	641	3.66	0.30	12	0.14	1093.00	13467.00	4900	20241219	-18.27	3410	20241210	17.45	4225	-5.21	20250110	3795	5.53	20250102	4900	-18.27	20241219	3410	17.45	20241210	1.88	N	155660	500	80 억	87903	N	N	2	N	N
62	20250115	120833	57	100.00	KOSPI	금속	N	N	N	N	N	4020	-5	5	-0.12	79528605	19776	131.29	4050	4070	3990	5230	2820	4025	4021.47	0.55	1721	4075	4050	4005	3980	3935	4062	3992	80	1205	500	2810	5	1	16000000	643	3.68	0.30	12	0.12	1093.00	13467.00	4900	20241219	-17.96	3410	20241210	17.89	4225	-4.85	20250110	3795	5.93	20250102	4900	-17.96	20241219	3410	17.89	20241210	1.88	N	155660	500	80 억	87903	N	N	2	N	N
63	20250115	110850	57	100.00	KOSPI	금속	N	N	N	N	N	4035	10	2	0.25	33064085	8214	54.53	4050	4070	3990	5230	2820	4025	4025.33	0.55	1004	4075	4050	4005	3980	3935	4062	3992	80	1205	500	2810	5	1	16000000	646	3.69	0.30	12	0.05	1093.00	13467.00	4900	20241219	-17.65	3410	20241210	18.33	4225	-4.50	20250110	3795	6.32	20250102	4900	-17.65	20241219	3410	18.33	20241210	1.88	N	155660	500	80 억	87903	N	N	2	N	N
64	20250115	100849	57	100.00	KOSPI	금속	N	N	N	N	N	4025	0	3	0.00	17178385	4269	28.34	4050	4070	3990	5230	2820	4025	4023.98	0.55	316	4075	4050	4005	3980	3935	4062	3992	80	1205	500	2810	5	1	16000000	644	3.68	0.30	12	0.03	1093.00	13467.00	4900	20241219	-17.86	3410	20241210	18.04	4225	-4.73	20250110	3795	6.06	20250102	4900	-17.86	20241219	3410	18.04	20241210	1.88	N	155660	500	80 억	87903	N	N	2	N	N
65	20250115	090853	57	100.00	KOSPI	금속	N	N	N	N	N	4070	45	2	1.12	2371010	585	3.88	4050	4070	4035	5230	2820	4025	4053.01	0.55	91	4075	4050	4005	3980	3935	4062	3992	80	1205	500	2810	5	1	16000000	651	3.72	0.30	12	0.00	1093.00	13467.00	4900	20241219	-16.94	3410	20241210	19.35	4225	-3.67	20250110	3795	7.25	20250102	4900	-16.94	20241219	3410	19.35	20241210	1.88	N	155660	500	80 억	87903	N	N	2	N	N
66	20250114	160834	57	100.00	KOSPI	금속	N	N	N	N	N	4025	70	2	1.77	60224500	15063	47.96	3960	4030	3960	5140	2770	3955	3998.17	0.54	1992	4148	4051	4003	3906	3858	4027	3882	80	1185	500	2760	5	1	16000000	644	3.68	0.30	12	0.09	1093.00	13467.00	4900	20241219	-17.86	3410	20241210	18.04	4225	-4.73	20250110	3795	6.06	20250102	4900	-17.86	20241219	3410	18.04	20241210	1.95	N	155660	500	80 억	85911	N	N	2	N	N
67	20250114	150847	57	100.00	KOSPI	금속	N	N	N	N	N	4025	70	2	1.77	57608250	14413	45.89	3960	4030	3960	5140	2770	3955	3996.96	0.54	1845	4148	4051	4003	3906	3858	4027	3882	80	1185	500	2760	5	1	16000000	644	3.68	0.30	12	0.09	1093.00	13467.00	4900	20241219	-17.86	3410	20241210	18.04	4225	-4.73	20250110	3795	6.06	20250102	4900	-17.86	20241219	3410	18.04	20241210	1.95	N	155660	500	80 억	85911	N	N	11	N	N
68	20250114	140845	57	100.00	KOSPI	금속	N	N	N	N	N	4005	50	2	1.26	49845780	12478	39.73	3960	4020	3960	5140	2770	3955	3994.69	0.54	925	4148	4051	4003	3906	3858	4027	3882	80	1185	500	2760	5	1	16000000	641	3.66	0.30	12	0.08	1093.00	13467.00	4900	20241219	-18.27	3410	20241210	17.45	4225	-5.21	20250110	3795	5.53	20250102	4900	-18.27	20241219	3410	17.45	20241210	1.95	N	155660	500	80 억	85911	N	N	11	N	N
69	20250114	130844	57	100.00	KOSPI	금속	N	N	N	N	N	4000	45	2	1.14	39270865	9840	31.33	3960	4005	3960	5140	2770	3955	3990.94	0.54	-1053	4148	4051	4003	3906	3858	4027	3882	80	1185	500	2760	5	1	16000000	640	3.66	0.30	12	0.06	1093.00	13467.00	4900	20241219	-18.37	3410	20241210	17.30	4225	-5.33	20250110	3795	5.40	20250102	4900	-18.37	20241219	3410	17.30	20241210	1.95	N	155660	500	80 억	85911	N	N	11	N	N
70	20250114	120842	57	100.00	KOSPI	금속	N	N	N	N	N	3990	35	2	0.88	36556530	9162	29.17	3960	4005	3960	5140	2770	3955	3990.02	0.54	-1438	4148	4051	4003	3906	3858	4027	3882	80	1185	500	2760	5	1	16000000	638	3.65	0.30	12	0.06	1093.00	13467.00	4900	20241219	-18.57	3410	20241210	17.01	4225	-5.56	20250110	3795	5.14	20250102	4900	-18.57	20241219	3410	17.01	20241210	1.95	N	155660	500	80 억	85911	N	N	11	N	N
71	20250114	110842	57	100.00	KOSPI	금속	N	N	N	N	N	3970	15	2	0.38	33732190	8453	26.91	3960	4005	3960	5140	2770	3955	3990.56	0.54	-1394	4148	4051	4003	3906	3858	4027	3882	80	1185	500	2760	5	1	16000000	635	3.63	0.29	12	0.05	1093.00	13467.00	4900	20241219	-18.98	3410	20241210	16.42	4225	-6.04	20250110	3795	4.61	20250102	4900	-18.98	20241219	3410	16.42	20241210	1.95	N	155660	500	80 억	85911	N	N	11	N	N
72	20250114	100840	57	100.00	KOSPI	금속	N	N	N	N	N	4005	50	2	1.26	24699730	6181	19.68	3960	4005	3960	5140	2770	3955	3996.07	0.54	-1511	4148	4051	4003	3906	3858	4027	3882	80	1185	500	2760	5	1	16000000	641	3.66	0.30	12	0.04	1093.00	13467.00	4900	20241219	-18.27	3410	20241210	17.45	4225	-5.21	20250110	3795	5.53	20250102	4900	-18.27	20241219	3410	17.45	20241210	1.95	N	155660	500	80 억	85911	N	N	11	N	N
73	20250114	090844	57	100.00	KOSPI	금속	N	N	N	N	N	3995	40	2	1.01	14852830	3718	11.84	3960	4000	3960	5140	2770	3955	3994.84	0.54	-23	4148	4051	4003	3906	3858	4027	3882	80	1185	500	2760	5	1	16000000	639	3.66	0.30	12	0.02	1093.00	13467.00	4900	20241219	-18.47	3410	20241210	17.16	4225	-5.44	20250110	3795	5.27	20250102	4900	-18.47	20241219	3410	17.16	20241210	1.95	N	155660	500	80 억	85911	N	N	11	N	N
74	20250113	160832	57	100.00	KOSPI	금속	N	N	N	N	N	3955	-90	5	-2.22	125623930	31236	29.15	4010	4100	3955	5250	2835	4045	4021.77	0.55	-1215	4308	4176	4093	3961	3878	4135	3920	80	1205	500	2830	5	1	16000000	633	3.62	0.29	12	0.20	1093.00	13467.00	4900	20241219	-19.29	3410	20241210	15.98	4225	-6.39	20250110	3795	4.22	20250102	4900	-19.29	20241219	3410	15.98	20241210	1.95	N	155660	500	80 억	87231	N	N	11	N	N
75	20250113	150836	57	100.00	KOSPI	금속	N	N	N	N	N	3960	-85	5	-2.10	120458235	29931	27.93	4010	4100	3960	5250	2835	4045	4024.53	0.55	-1598	4308	4176	4093	3961	3878	4135	3920	80	1205	500	2830	5	1	16000000	634	3.62	0.29	12	0.19	1093.00	13467.00	4900	20241219	-19.18	3410	20241210	16.13	4225	-6.27	20250110	3795	4.35	20250102	4900	-19.18	20241219	3410	16.13	20241210	1.95	N	155660	500	80 억	87231	N	N	11	N	N
76	20250113	140816	57	100.00	KOSPI	금속	N	N	N	N	N	3990	-55	5	-1.36	100489700	24912	23.25	4010	4100	3990	5250	2835	4045	4033.79	0.55	-1174	4308	4176	4093	3961	3878	4135	3920	80	1205	500	2830	5	1	16000000	638	3.65	0.30	12	0.16	1093.00	13467.00	4900	20241219	-18.57	3410	20241210	17.01	4225	-5.56	20250110	3795	5.14	20250102	4900	-18.57	20241219	3410	17.01	20241210	1.95	N	155660	500	80 억	87231	N	N	11	N	N
77	20250113	130825	57	100.00	KOSPI	금속	N	N	N	N	N	4030	-15	5	-0.37	71653180	17724	16.54	4010	4100	4010	5250	2835	4045	4042.72	0.55	-1032	4308	4176	4093	3961	3878	4135	3920	80	1205	500	2830	5	1	16000000	645	3.69	0.30	12	0.11	1093.00	13467.00	4900	20241219	-17.76	3410	20241210	18.18	4225	-4.62	20250110	3795	6.19	20250102	4900	-17.76	20241219	3410	18.18	20241210	1.95	N	155660	500	80 억	87231	N	N	11	N	N
78	20250113	120827	57	100.00	KOSPI	금속	N	N	N	N	N	4055	10	2	0.25	63571805	15728	14.68	4010	4100	4010	5250	2835	4045	4041.95	0.55	-958	4308	4176	4093	3961	3878	4135	3920	80	1205	500	2830	5	1	16000000	649	3.71	0.30	12	0.10	1093.00	13467.00	4900	20241219	-17.24	3410	20241210	18.91	4225	-4.02	20250110	3795	6.85	20250102	4900	-17.24	20241219	3410	18.91	20241210	1.95	N	155660	500	80 억	87231	N	N	11	N	N
79	20250113	110826	57	100.00	KOSPI	금속	N	N	N	N	N	4030	-15	5	-0.37	39813170	9872	9.21	4010	4100	4010	5250	2835	4045	4032.94	0.55	-331	4308	4176	4093	3961	3878	4135	3920	80	1205	500	2830	5	1	16000000	645	3.69	0.30	12	0.06	1093.00	13467.00	4900	20241219	-17.76	3410	20241210	18.18	4225	-4.62	20250110	3795	6.19	20250102	4900	-17.76	20241219	3410	18.18	20241210	1.95	N	155660	500	80 억	87231	N	N	11	N	N
80	20250113	100825	57	100.00	KOSPI	금속	N	N	N	N	N	4035	-10	5	-0.25	25875220	6416	5.99	4010	4100	4010	5250	2835	4045	4032.92	0.55	-134	4308	4176	4093	3961	3878	4135	3920	80	1205	500	2830	5	1	16000000	646	3.69	0.30	12	0.04	1093.00	13467.00	4900	20241219	-17.65	3410	20241210	18.33	4225	-4.50	20250110	3795	6.32	20250102	4900	-17.65	20241219	3410	18.33	20241210	1.95	N	155660	500	80 억	87231	N	N	11	N	N
81	20250113	090830	57	100.00	KOSPI	금속	N	N	N	N	N	4030	-15	5	-0.37	2702860	671	0.63	4010	4030	4010	5250	2835	4045	4028.11	0.55	0	4308	4176	4093	3961	3878	4135	3920	80	1205	500	2830	5	1	16000000	645	3.69	0.30	12	0.00	1093.00	13467.00	4900	20241219	-17.76	3410	20241210	18.18	4225	-4.62	20250110	3795	6.19	20250102	4900	-17.76	20241219	3410	18.18	20241210	1.95	N	155660	500	80 억	87231	N	N	11	N	N
82	20250110	160807	57	100.00	KOSPI	금속	N	N	N	N	N	4045	60	2	1.51	440057575	107109	523.27	4110	4225	4010	5180	2790	3985	4108.51	0.54	2900	4138	4061	3968	3891	3798	4015	3845	80	1195	500	2780	5	1	16000000	647	3.70	0.30	12	0.67	1093.00	13467.00	4900	20241219	-17.45	3410	20241210	18.62	4225	-4.26	20250110	3795	6.59	20250102	4900	-17.45	20241219	3410	18.62	20241210	1.93	N	155660	500	80 억	85991	N	N	11	N	N
83	20250110	150817	57	100.00	KOSPI	금속	N	N	N	N	N	4050	65	2	1.63	430940710	104857	512.27	4110	4225	4010	5180	2790	3985	4109.79	0.54	3403	4138	4061	3968	3891	3798	4015	3845	80	1195	500	2780	5	1	16000000	648	3.71	0.30	12	0.66	1093.00	13467.00	4900	20241219	-17.35	3410	20241210	18.77	4225	-4.14	20250110	3795	6.72	20250102	4900	-17.35	20241219	3410	18.77	20241210	1.93	N	155660	500	80 억	85991	N	N	1	N	N
84	20250110	140822	57	100.00	KOSPI	금속	N	N	N	N	N	4065	80	2	2.01	422894920	102875	502.59	4110	4225	4010	5180	2790	3985	4110.76	0.54	3593	4138	4061	3968	3891	3798	4015	3845	80	1195	500	2780	5	1	16000000	650	3.72	0.30	12	0.64	1093.00	13467.00	4900	20241219	-17.04	3410	20241210	19.21	4225	-3.79	20250110	3795	7.11	20250102	4900	-17.04	20241219	3410	19.21	20241210	1.93	N	155660	500	80 억	85991	N	N	1	N	N
85	20250110	130821	57	100.00	KOSPI	금속	N	N	N	N	N	4050	65	2	1.63	412582545	100336	490.19	4110	4225	4010	5180	2790	3985	4112.01	0.54	2986	4138	4061	3968	3891	3798	4015	3845	80	1195	500	2780	5	1	16000000	648	3.71	0.30	12	0.63	1093.00	13467.00	4900	20241219	-17.35	3410	20241210	18.77	4225	-4.14	20250110	3795	6.72	20250102	4900	-17.35	20241219	3410	18.77	20241210	1.93	N	155660	500	80 억	85991	N	N	1	N	N
86	20250110	120821	57	100.00	KOSPI	금속	N	N	N	N	N	4060	75	2	1.88	406729425	98892	483.13	4110	4225	4010	5180	2790	3985	4112.86	0.54	3050	4138	4061	3968	3891	3798	4015	3845	80	1195	500	2780	5	1	16000000	650	3.71	0.30	12	0.62	1093.00	13467.00	4900	20241219	-17.14	3410	20241210	19.06	4225	-3.91	20250110	3795	6.98	20250102	4900	-17.14	20241219	3410	19.06	20241210	1.93	N	155660	500	80 억	85991	N	N	1	N	N
87	20250110	110820	57	100.00	KOSPI	금속	N	N	N	N	N	4025	40	2	1.00	392385870	95351	465.83	4110	4225	4010	5180	2790	3985	4115.17	0.54	2484	4138	4061	3968	3891	3798	4015	3845	80	1195	500	2780	5	1	16000000	644	3.68	0.30	12	0.60	1093.00	13467.00	4900	20241219	-17.86	3410	20241210	18.04	4225	-4.73	20250110	3795	6.06	20250102	4900	-17.86	20241219	3410	18.04	20241210	1.93	N	155660	500	80 억	85991	N	N	1	N	N
88	20250110	100818	57	100.00	KOSPI	금속	N	N	N	N	N	4055	70	2	1.76	296492125	71582	349.71	4110	4225	4035	5180	2790	3985	4141.99	0.54	51	4138	4061	3968	3891	3798	4015	3845	80	1195	500	2780	5	1	16000000	649	3.71	0.30	12	0.45	1093.00	13467.00	4900	20241219	-17.24	3410	20241210	18.91	4225	-4.02	20250110	3795	6.85	20250102	4900	-17.24	20241219	3410	18.91	20241210	1.93	N	155660	500	80 억	85991	N	N	1	N	N
89	20250110	090822	57	100.00	KOSPI	금속	N	N	N	N	N	4180	195	2	4.89	137032055	32953	160.99	4110	4215	4085	5180	2790	3985	4158.41	0.54	269	4138	4061	3968	3891	3798	4015	3845	80	1195	500	2780	5	1	16000000	669	3.82	0.31	12	0.21	1093.00	13467.00	4900	20241219	-14.69	3410	20241210	22.58	4215	-0.83	20250110	3795	10.14	20250102	4900	-14.69	20241219	3410	22.58	20241210	1.93	N	155660	500	80 억	85991	N	N	1	N	N
90	20250109	160813	57	100.00	KOSPI	금속	N	N	N	N	N	3985	-60	5	-1.48	53345035	13401	45.95	4020	4045	3875	5250	2835	4045	3980.68	0.56	-3573	4111	4077	4011	3977	3911	4095	3995	80	1205	500	2830	5	1	16000000	638	3.65	0.30	12	0.08	1093.00	13467.00	4900	20241219	-18.67	3410	20241210	16.86	4180	-4.67	20250103	3795	5.01	20250102	4900	-18.67	20241219	3410	16.86	20241210	1.93	N	155660	500	80 억	89578	N	N	1	N	N
91	20250109	150809	57	100.00	KOSPI	금속	N	N	N	N	N	3995	-50	5	-1.24	47780485	12001	41.15	4020	4045	3875	5250	2835	4045	3981.38	0.56	-3338	4111	4077	4011	3977	3911	4095	3995	80	1205	500	2830	5	1	16000000	639	3.66	0.30	12	0.08	1093.00	13467.00	4900	20241219	-18.47	3410	20241210	17.16	4180	-4.43	20250103	3795	5.27	20250102	4900	-18.47	20241219	3410	17.16	20241210	1.93	N	155660	500	80 억	89578	N	N	9	N	N
92	20250109	140815	57	100.00	KOSPI	금속	N	N	N	N	N	3985	-60	5	-1.48	45481235	11425	39.18	4020	4045	3875	5250	2835	4045	3980.85	0.56	-3069	4111	4077	4011	3977	3911	4095	3995	80	1205	500	2830	5	1	16000000	638	3.65	0.30	12	0.07	1093.00	13467.00	4900	20241219	-18.67	3410	20241210	16.86	4180	-4.67	20250103	3795	5.01	20250102	4900	-18.67	20241219	3410	16.86	20241210	1.93	N	155660	500	80 억	89578	N	N	9	N	N
93	20250109	130815	57	100.00	KOSPI	금속	N	N	N	N	N	4020	-25	5	-0.62	39444760	9914	34.00	4020	4045	3875	5250	2835	4045	3978.69	0.56	-1869	4111	4077	4011	3977	3911	4095	3995	80	1205	500	2830	5	1	16000000	643	3.68	0.30	12	0.06	1093.00	13467.00	4900	20241219	-17.96	3410	20241210	17.89	4180	-3.83	20250103	3795	5.93	20250102	4900	-17.96	20241219	3410	17.89	20241210	1.93	N	155660	500	80 억	89578	N	N	9	N	N
94	20250109	120816	57	100.00	KOSPI	금속	N	N	N	N	N	4005	-40	5	-0.99	39384705	9899	33.94	4020	4045	3875	5250	2835	4045	3978.65	0.56	-1867	4111	4077	4011	3977	3911	4095	3995	80	1205	500	2830	5	1	16000000	641	3.66	0.30	12	0.06	1093.00	13467.00	4900	20241219	-18.27	3410	20241210	17.45	4180	-4.19	20250103	3795	5.53	20250102	4900	-18.27	20241219	3410	17.45	20241210	1.93	N	155660	500	80 억	89578	N	N	9	N	N
95	20250109	110820	57	100.00	KOSPI	금속	N	N	N	N	N	4020	-25	5	-0.62	24720170	6214	21.31	4020	4045	3875	5250	2835	4045	3978.14	0.56	-1291	4111	4077	4011	3977	3911	4095	3995	80	1205	500	2830	5	1	16000000	643	3.68	0.30	12	0.04	1093.00	13467.00	4900	20241219	-17.96	3410	20241210	17.89	4180	-3.83	20250103	3795	5.93	20250102	4900	-17.96	20241219	3410	17.89	20241210	1.93	N	155660	500	80 억	89578	N	N	9	N	N
96	20250109	100817	57	100.00	KOSPI	금속	N	N	N	N	N	3970	-75	5	-1.85	13859090	3493	11.98	4020	4045	3875	5250	2835	4045	3967.68	0.56	-104	4111	4077	4011	3977	3911	4095	3995	80	1205	500	2830	5	1	16000000	635	3.63	0.29	12	0.02	1093.00	13467.00	4900	20241219	-18.98	3410	20241210	16.42	4180	-5.02	20250103	3795	4.61	20250102	4900	-18.98	20241219	3410	16.42	20241210	1.93	N	155660	500	80 억	89578	N	N	9	N	N
97	20250109	090821	57	100.00	KOSPI	금속	N	N	N	N	N	3970	-75	5	-1.85	10703705	2699	9.26	4020	4045	3875	5250	2835	4045	3965.80	0.56	12	4111	4077	4011	3977	3911	4095	3995	80	1205	500	2830	5	1	16000000	635	3.63	0.29	12	0.02	1093.00	13467.00	4900	20241219	-18.98	3410	20241210	16.42	4180	-5.02	20250103	3795	4.61	20250102	4900	-18.98	20241219	3410	16.42	20241210	1.93	N	155660	500	80 억	89578	N	N	9	N	N
98	20250108	160810	57	100.00	KOSPI	금속	N	N	N	N	N	4045	0	3	0.00	116394000	29161	193.80	4015	4045	3945	5250	2835	4045	3991.43	0.59	-4715	4131	4087	4046	4002	3961	4067	3982	80	1205	500	2830	5	1	16000000	647	3.70	0.30	12	0.18	1093.00	13467.00	4900	20241219	-17.45	3410	20241210	18.62	4180	-3.23	20250103	3795	6.59	20250102	4900	-17.45	20241219	3410	18.62	20241210	1.95	N	155660	500	80 억	94193	N	N	9	N	N
99	20250108	150812	57	100.00	KOSPI	금속	N	N	N	N	N	4025	-20	5	-0.49	112875170	28288	188.00	4015	4040	3945	5250	2835	4045	3990.21	0.59	-4150	4131	4087	4046	4002	3961	4067	3982	80	1205	500	2830	5	1	16000000	644	3.68	0.30	12	0.18	1093.00	13467.00	4900	20241219	-17.86	3410	20241210	18.04	4180	-3.71	20250103	3795	6.06	20250102	4900	-17.86	20241219	3410	18.04	20241210	1.95	N	155660	500	80 억	94193	N	N	3	N	N
100	20250108	140815	57	100.00	KOSPI	금속	N	N	N	N	N	4020	-25	5	-0.62	105060720	26342	175.06	4015	4040	3945	5250	2835	4045	3988.33	0.59	-4011	4131	4087	4046	4002	3961	4067	3982	80	1205	500	2830	5	1	16000000	643	3.68	0.30	12	0.16	1093.00	13467.00	4900	20241219	-17.96	3410	20241210	17.89	4180	-3.83	20250103	3795	5.93	20250102	4900	-17.96	20241219	3410	17.89	20241210	1.95	N	155660	500	80 억	94193	N	N	3	N	N
101	20250108	130814	57	100.00	KOSPI	금속	N	N	N	N	N	4000	-45	5	-1.11	86720330	21747	144.53	4015	4040	3945	5250	2835	4045	3987.69	0.59	-2120	4131	4087	4046	4002	3961	4067	3982	80	1205	500	2830	5	1	16000000	640	3.66	0.30	12	0.14	1093.00	13467.00	4900	20241219	-18.37	3410	20241210	17.30	4180	-4.31	20250103	3795	5.40	20250102	4900	-18.37	20241219	3410	17.30	20241210	1.95	N	155660	500	80 억	94193	N	N	3	N	N
102	20250108	120810	57	100.00	KOSPI	금속	N	N	N	N	N	4015	-30	5	-0.74	70788820	17767	118.08	4015	4040	3945	5250	2835	4045	3984.29	0.59	-569	4131	4087	4046	4002	3961	4067	3982	80	1205	500	2830	5	1	16000000	642	3.67	0.30	12	0.11	1093.00	13467.00	4900	20241219	-18.06	3410	20241210	17.74	4180	-3.95	20250103	3795	5.80	20250102	4900	-18.06	20241219	3410	17.74	20241210	1.95	N	155660	500	80 억	94193	N	N	3	N	N
103	20250108	110812	57	100.00	KOSPI	금속	N	N	N	N	N	3995	-50	5	-1.24	68799010	17272	114.79	4015	4040	3945	5250	2835	4045	3983.27	0.59	-241	4131	4087	4046	4002	3961	4067	3982	80	1205	500	2830	5	1	16000000	639	3.66	0.30	12	0.11	1093.00	13467.00	4900	20241219	-18.47	3410	20241210	17.16	4180	-4.43	20250103	3795	5.27	20250102	4900	-18.47	20241219	3410	17.16	20241210	1.95	N	155660	500	80 억	94193	N	N	3	N	N
104	20250108	100813	57	100.00	KOSPI	금속	N	N	N	N	N	3975	-70	5	-1.73	56649150	14230	94.57	4015	4040	3945	5250	2835	4045	3980.97	0.59	412	4131	4087	4046	4002	3961	4067	3982	80	1205	500	2830	5	1	16000000	636	3.64	0.30	12	0.09	1093.00	13467.00	4900	20241219	-18.88	3410	20241210	16.57	4180	-4.90	20250103	3795	4.74	20250102	4900	-18.88	20241219	3410	16.57	20241210	1.95	N	155660	500	80 억	94193	N	N	3	N	N
105	20250108	090813	57	100.00	KOSPI	금속	N	N	N	N	N	4015	-30	5	-0.74	72270	18	0.12	4015	4015	4015	5250	2835	4045	4015.00	0.59	0	4131	4087	4046	4002	3961	4067	3982	80	1205	500	2830	5	1	16000000	642	3.67	0.30	12	0.00	1093.00	13467.00	4900	20241219	-18.06	3410	20241210	17.74	4180	-3.95	20250103	3795	5.80	20250102	4900	-18.06	20241219	3410	17.74	20241210	1.95	N	155660	500	80 억	94193	N	N	3	N	N
106	20250107	160806	57	100.00	KOSPI	금속	N	N	N	N	N	4045	10	2	0.25	60404925	14986	77.98	4090	4090	4005	5240	2825	4035	4030.76	0.61	-3725	4148	4091	4048	3991	3948	4070	3970	80	1205	500	2820	5	1	16000000	647	3.70	0.30	12	0.09	1093.00	13467.00	4900	20241219	-17.45	3410	20241210	18.62	4180	-3.23	20250103	3795	6.59	20250102	4900	-17.45	20241219	3410	18.62	20241210	1.93	N	155660	500	80 억	97792	N	N	3	N	N
107	20250107	150807	57	100.00	KOSPI	금속	N	N	N	N	N	4040	5	2	0.12	58912090	14617	76.06	4090	4090	4005	5240	2825	4035	4030.38	0.61	-3678	4148	4091	4048	3991	3948	4070	3970	80	1205	500	2820	5	1	16000000	646	3.70	0.30	12	0.09	1093.00	13467.00	4900	20241219	-17.55	3410	20241210	18.48	4180	-3.35	20250103	3795	6.46	20250102	4900	-17.55	20241219	3410	18.48	20241210	1.93	N	155660	500	80 억	97792	N	N	0	N	N
108	20250107	140805	57	100.00	KOSPI	금속	N	N	N	N	N	4025	-10	5	-0.25	54472645	13518	70.34	4090	4090	4005	5240	2825	4035	4029.64	0.61	-3205	4148	4091	4048	3991	3948	4070	3970	80	1205	500	2820	5	1	16000000	644	3.68	0.30	12	0.08	1093.00	13467.00	4900	20241219	-17.86	3410	20241210	18.04	4180	-3.71	20250103	3795	6.06	20250102	4900	-17.86	20241219	3410	18.04	20241210	1.93	N	155660	500	80 억	97792	N	N	0	N	N
109	20250107	130805	57	100.00	KOSPI	금속	N	N	N	N	N	4030	-5	5	-0.12	52241290	12964	67.46	4090	4090	4005	5240	2825	4035	4029.72	0.61	-3157	4148	4091	4048	3991	3948	4070	3970	80	1205	500	2820	5	1	16000000	645	3.69	0.30	12	0.08	1093.00	13467.00	4900	20241219	-17.76	3410	20241210	18.18	4180	-3.59	20250103	3795	6.19	20250102	4900	-17.76	20241219	3410	18.18	20241210	1.93	N	155660	500	80 억	97792	N	N	0	N	N
110	20250107	120806	57	100.00	KOSPI	금속	N	N	N	N	N	4045	10	2	0.25	50525550	12540	65.25	4090	4090	4005	5240	2825	4035	4029.15	0.61	-3049	4148	4091	4048	3991	3948	4070	3970	80	1205	500	2820	5	1	16000000	647	3.70	0.30	12	0.08	1093.00	13467.00	4900	20241219	-17.45	3410	20241210	18.62	4180	-3.23	20250103	3795	6.59	20250102	4900	-17.45	20241219	3410	18.62	20241210	1.93	N	155660	500	80 억	97792	N	N	0	N	N
111	20250107	110802	57	100.00	KOSPI	금속	N	N	N	N	N	4015	-20	5	-0.50	38423415	9544	49.66	4090	4090	4005	5240	2825	4035	4025.92	0.61	-2795	4148	4091	4048	3991	3948	4070	3970	80	1205	500	2820	5	1	16000000	642	3.67	0.30	12	0.06	1093.00	13467.00	4900	20241219	-18.06	3410	20241210	17.74	4180	-3.95	20250103	3795	5.80	20250102	4900	-18.06	20241219	3410	17.74	20241210	1.93	N	155660	500	80 억	97792	N	N	0	N	N
112	20250107	100808	57	100.00	KOSPI	금속	N	N	N	N	N	4010	-25	5	-0.62	26983540	6695	34.84	4090	4090	4010	5240	2825	4035	4030.40	0.61	-1703	4148	4091	4048	3991	3948	4070	3970	80	1205	500	2820	5	1	16000000	642	3.67	0.30	12	0.04	1093.00	13467.00	4900	20241219	-18.16	3410	20241210	17.60	4180	-4.07	20250103	3795	5.67	20250102	4900	-18.16	20241219	3410	17.60	20241210	1.93	N	155660	500	80 억	97792	N	N	0	N	N
113	20250107	090809	57	100.00	KOSPI	금속	N	N	N	N	N	4060	25	2	0.62	7261855	1794	9.33	4090	4090	4035	5240	2825	4035	4047.86	0.61	86	4148	4091	4048	3991	3948	4070	3970	80	1205	500	2820	5	1	16000000	650	3.71	0.30	12	0.01	1093.00	13467.00	4900	20241219	-17.14	3410	20241210	19.06	4180	-2.87	20250103	3795	6.98	20250102	4900	-17.14	20241219	3410	19.06	20241210	1.93	N	155660	500	80 억	97792	N	N	0	N	N
114	20250106	160758	57	100.00	KOSPI	금속	N	N	N	N	N	4035	-55	5	-1.34	77702190	19218	34.24	4050	4105	4005	5310	2865	4090	4043.21	0.62	-1958	4276	4182	4086	3992	3896	4230	4040	80	1220	500	2860	5	1	16000000	646	3.69	0.30	12	0.12	1093.00	13467.00	4900	20241219	-17.65	3410	20241210	18.33	4180	-3.47	20250103	3795	6.32	20250102	4900	-17.65	20241219	3410	18.33	20241210	1.88	N	155660	500	80 억	99761	N	N	0	N	N
115	20250106	150756	57	100.00	KOSPI	금속	N	N	N	N	N	4045	-45	5	-1.10	71044965	17574	31.31	4050	4105	4005	5310	2865	4090	4042.62	0.62	-1628	4276	4182	4086	3992	3896	4230	4040	80	1220	500	2860	5	1	16000000	647	3.70	0.30	12	0.11	1093.00	13467.00	4900	20241219	-17.45	3410	20241210	18.62	4180	-3.23	20250103	3795	6.59	20250102	4900	-17.45	20241219	3410	18.62	20241210	1.88	N	155660	500	80 억	99761	N	N	0	N	N
116	20250106	140757	57	100.00	KOSPI	금속	N	N	N	N	N	4025	-65	5	-1.59	66531400	16453	29.31	4050	4105	4005	5310	2865	4090	4043.72	0.62	-1330	4276	4182	4086	3992	3896	4230	4040	80	1220	500	2860	5	1	16000000	644	3.68	0.30	12	0.10	1093.00	13467.00	4900	20241219	-17.86	3410	20241210	18.04	4180	-3.71	20250103	3795	6.06	20250102	4900	-17.86	20241219	3410	18.04	20241210	1.88	N	155660	500	80 억	99761	N	N	0	N	N
117	20250106	130753	57	100.00	KOSPI	금속	N	N	N	N	N	4040	-50	5	-1.22	39665560	9766	17.40	4050	4105	4020	5310	2865	4090	4061.60	0.62	-1630	4276	4182	4086	3992	3896	4230	4040	80	1220	500	2860	5	1	16000000	646	3.70	0.30	12	0.06	1093.00	13467.00	4900	20241219	-17.55	3410	20241210	18.48	4180	-3.35	20250103	3795	6.46	20250102	4900	-17.55	20241219	3410	18.48	20241210	1.88	N	155660	500	80 억	99761	N	N	0	N	N
118	20250106	120754	57	100.00	KOSPI	금속	N	N	N	N	N	4090	0	3	0.00	31557275	7766	13.84	4050	4105	4045	5310	2865	4090	4063.52	0.62	-908	4276	4182	4086	3992	3896	4230	4040	80	1220	500	2860	5	1	16000000	654	3.74	0.30	12	0.05	1093.00	13467.00	4900	20241219	-16.53	3410	20241210	19.94	4180	-2.15	20250103	3795	7.77	20250102	4900	-16.53	20241219	3410	19.94	20241210	1.88	N	155660	500	80 억	99761	N	N	0	N	N
119	20250106	110753	57	100.00	KOSPI	금속	N	N	N	N	N	4090	0	3	0.00	27715055	6819	12.15	4050	4105	4045	5310	2865	4090	4064.39	0.62	-776	4276	4182	4086	3992	3896	4230	4040	80	1220	500	2860	5	1	16000000	654	3.74	0.30	12	0.04	1093.00	13467.00	4900	20241219	-16.53	3410	20241210	19.94	4180	-2.15	20250103	3795	7.77	20250102	4900	-16.53	20241219	3410	19.94	20241210	1.88	N	155660	500	80 억	99761	N	N	0	N	N
120	20250106	100750	57	100.00	KOSPI	금속	N	N	N	N	N	4060	-30	5	-0.73	12408330	3051	5.44	4050	4105	4050	5310	2865	4090	4066.97	0.62	-117	4276	4182	4086	3992	3896	4230	4040	80	1220	500	2860	5	1	16000000	650	3.71	0.30	12	0.02	1093.00	13467.00	4900	20241219	-17.14	3410	20241210	19.06	4180	-2.87	20250103	3795	6.98	20250102	4900	-17.14	20241219	3410	19.06	20241210	1.88	N	155660	500	80 억	99761	N	N	0	N	N
121	20250106	090750	57	100.00	KOSPI	금속	N	N	N	N	N	4050	-40	5	-0.98	3183550	786	1.40	4050	4055	4050	5310	2865	4090	4050.32	0.62	26	4276	4182	4086	3992	3896	4230	4040	80	1220	500	2860	5	1	16000000	648	3.71	0.30	12	0.00	1093.00	13467.00	4900	20241219	-17.35	3410	20241210	18.77	4180	-3.11	20250103	3795	6.72	20250102	4900	-17.35	20241219	3410	18.77	20241210	1.88	N	155660	500	80 억	99761	N	N	0	N	N
122	20250103	160746	57	100.00	KOSPI	금속	N	N	N	N	N	4090	60	2	1.49	229126720	55688	140.63	4005	4180	3990	5230	2825	4030	4114.47	0.63	165	4186	4107	3951	3872	3716	4147	3912	80	1200	500	2820	5	1	16000000	654	3.74	0.30	12	0.35	1093.00	13467.00	4900	20241219	-16.53	3410	20241210	19.94	4180	-2.15	20250103	3795	7.77	20250102	4900	-16.53	20241219	3410	19.94	20241210	1.81	N	155660	500	80 억	100108	N	N	0	N	N
123	20250103	150749	57	100.00	KOSPI	금속	N	N	N	N	N	4065	35	2	0.87	221590985	53842	135.97	4005	4180	3990	5230	2825	4030	4115.58	0.63	169	4186	4107	3951	3872	3716	4147	3912	80	1200	500	2820	5	1	16000000	650	3.72	0.30	12	0.34	1093.00	13467.00	4900	20241219	-17.04	3410	20241210	19.21	4180	-2.75	20250103	3795	7.11	20250102	4900	-17.04	20241219	3410	19.21	20241210	1.81	N	155660	500	80 억	100108	N	N	0	N	N
124	20250103	140750	57	100.00	KOSPI	금속	N	N	N	N	N	4075	45	2	1.12	190642250	46196	116.66	4005	4180	3990	5230	2825	4030	4126.81	0.63	-743	4186	4107	3951	3872	3716	4147	3912	80	1200	500	2820	5	1	16000000	652	3.73	0.30	12	0.29	1093.00	13467.00	4900	20241219	-16.84	3410	20241210	19.50	4180	-2.51	20250103	3795	7.38	20250102	4900	-16.84	20241219	3410	19.50	20241210	1.81	N	155660	500	80 억	100108	N	N	0	N	N
125	20250103	130748	57	100.00	KOSPI	금속	N	N	N	N	N	4120	90	2	2.23	171292770	41484	104.76	4005	4180	3990	5230	2825	4030	4129.13	0.63	504	4186	4107	3951	3872	3716	4147	3912	80	1200	500	2820	5	1	16000000	659	3.77	0.31	12	0.26	1093.00	13467.00	4900	20241219	-15.92	3410	20241210	20.82	4180	-1.44	20250103	3795	8.56	20250102	4900	-15.92	20241219	3410	20.82	20241210	1.81	N	155660	500	80 억	100108	N	N	0	N	N
126	20250103	120748	57	100.00	KOSPI	금속	N	N	N	N	N	4120	90	2	2.23	165009360	39959	100.91	4005	4180	3990	5230	2825	4030	4129.47	0.63	1083	4186	4107	3951	3872	3716	4147	3912	80	1200	500	2820	5	1	16000000	659	3.77	0.31	12	0.25	1093.00	13467.00	4900	20241219	-15.92	3410	20241210	20.82	4180	-1.44	20250103	3795	8.56	20250102	4900	-15.92	20241219	3410	20.82	20241210	1.81	N	155660	500	80 억	100108	N	N	0	N	N
127	20250103	110749	57	100.00	KOSPI	금속	N	N	N	N	N	4090	60	2	1.49	159857930	38701	97.73	4005	4180	3990	5230	2825	4030	4130.59	0.63	1148	4186	4107	3951	3872	3716	4147	3912	80	1200	500	2820	5	1	16000000	654	3.74	0.30	12	0.24	1093.00	13467.00	4900	20241219	-16.53	3410	20241210	19.94	4180	-2.15	20250103	3795	7.77	20250102	4900	-16.53	20241219	3410	19.94	20241210	1.81	N	155660	500	80 억	100108	N	N	0	N	N
128	20250103	100746	57	100.00	KOSPI	금속	N	N	N	N	N	4150	120	2	2.98	145395310	35181	88.84	4005	4180	3990	5230	2825	4030	4132.78	0.63	2561	4186	4107	3951	3872	3716	4147	3912	80	1200	500	2820	5	1	16000000	664	3.80	0.31	12	0.22	1093.00	13467.00	4900	20241219	-15.31	3410	20241210	21.70	4180	-0.72	20250103	3795	9.35	20250102	4900	-15.31	20241219	3410	21.70	20241210	1.81	N	155660	500	80 억	100108	N	N	0	N	N
129	20250103	090750	57	100.00	KOSPI	금속	N	N	N	N	N	4030	0	3	0.00	1185205	296	0.75	4005	4030	3990	5230	2825	4030	4004.07	0.63	35	4186	4107	3951	3872	3716	4147	3912	80	1200	500	2820	5	1	16000000	645	3.69	0.30	12	0.00	1093.00	13467.00	4900	20241219	-17.76	3410	20241210	18.18	4030	0.00	20250102	3795	6.19	20250102	4900	-17.76	20241219	3410	18.18	20241210	1.81	N	155660	500	80 억	100108	N	N	0	N	N
130	20250102	160741	57	100.00	KOSPI	금속	N	N	N	N	N	4030	215	2	5.64	155830215	39413	92.89	3800	4030	3795	4955	2675	3815	3953.72	0.61	1518	3938	3876	3753	3691	3568	3907	3722	80	1140	500	2670	5	1	16000000	645	3.69	0.30	12	0.25	1093.00	13467.00	4900	20241219	-17.76	3410	20241210	18.18	4030	0.00	20250102	3795	6.19	20250102	4900	-17.76	20241219	3410	18.18	20241210	1.85	N	155660	500	80 억	98217	N	N	0	N	N
131	20250102	150743	57	100.00	KOSPI	금속	N	N	N	N	N	4000	185	2	4.85	152077715	38479	90.69	3800	4020	3795	4955	2675	3815	3952.23	0.61	1627	3938	3876	3753	3691	3568	3907	3722	80	1140	500	2670	5	1	16000000	640	3.66	0.30	12	0.24	1093.00	13467.00	4900	20241219	-18.37	3410	20241210	17.30	4020	-0.50	20250102	3795	5.40	20250102	4900	-18.37	20241219	3410	17.30	20241210	1.85	N	155660	500	80 억	98217	N	N	0	N	N
132	20250102	140740	57	100.00	KOSPI	금속	N	N	N	N	N	4000	185	2	4.85	144255455	36523	86.08	3800	4015	3795	4955	2675	3815	3949.72	0.61	1100	3938	3876	3753	3691	3568	3907	3722	80	1140	500	2670	5	1	16000000	640	3.66	0.30	12	0.23	1093.00	13467.00	4900	20241219	-18.37	3410	20241210	17.30	4015	-0.37	20250102	3795	5.40	20250102	4900	-18.37	20241219	3410	17.30	20241210	1.85	N	155660	500	80 억	98217	N	N	0	N	N
133	20250102	130741	57	100.00	KOSPI	금속	N	N	N	N	N	3995	180	2	4.72	136318550	34539	81.41	3800	4010	3795	4955	2675	3815	3946.80	0.61	888	3938	3876	3753	3691	3568	3907	3722	80	1140	500	2670	5	1	16000000	639	3.66	0.30	12	0.22	1093.00	13467.00	4900	20241219	-18.47	3410	20241210	17.16	4010	-0.37	20250102	3795	5.27	20250102	4900	-18.47	20241219	3410	17.16	20241210	1.85	N	155660	500	80 억	98217	N	N	0	N	N
134	20250102	120739	57	100.00	KOSPI	금속	N	N	N	N	N	3970	155	2	4.06	123923885	31431	74.08	3800	3990	3795	4955	2675	3815	3942.73	0.61	932	3938	3876	3753	3691	3568	3907	3722	80	1140	500	2670	5	1	16000000	635	3.63	0.29	12	0.20	1093.00	13467.00	4900	20241219	-18.98	3410	20241210	16.42	3990	-0.50	20250102	3795	4.61	20250102	4900	-18.98	20241219	3410	16.42	20241210	1.85	N	155660	500	80 억	98217	N	N	0	N	N
135	20250102	110730	57	100.00	KOSPI	금속	N	N	N	N	N	3990	175	2	4.59	103468095	26274	61.93	3800	3990	3795	4955	2675	3815	3938.04	0.61	1623	3938	3876	3753	3691	3568	3907	3722	80	1140	500	2670	5	1	16000000	638	3.65	0.30	12	0.16	1093.00	13467.00	4900	20241219	-18.57	3410	20241210	17.01	3990	0.00	20250102	3795	5.14	20250102	4900	-18.57	20241219	3410	17.01	20241210	1.85	N	155660	500	80 억	98217	N	N	0	N	N
136	20250102	100738	57	100.00	KOSPI	금속	N	N	N	N	N	3875	60	2	1.57	19036450	4939	11.64	3800	3890	3795	4955	2675	3815	3854.31	0.61	1608	3938	3876	3753	3691	3568	3907	3722	80	1140	500	2670	5	1	16000000	620	3.55	0.29	12	0.03	1093.00	13467.00	4900	20241219	-20.92	3410	20241210	13.64	3890	-0.39	20250102	3795	2.11	20250102	4900	-20.92	20241219	3410	13.64	20241210	1.85	N	155660	500	80 억	98217	N	N	0	N	N
137	20250102	090731	57	100.00	KOSPI	금속	N	N	N	N	N	3815	0	3	0.00	0	0	0.00	0	0	0	4955	2675	3815	0.00	0.61	0	3938	3876	3753	3691	3568	3907	3722	80	1140	500	2670	5	1	16000000	610	3.49	0.28	12	0.00	1093.00	13467.00	4900	20241219	-22.14	3410	20241210	11.88	0	0.00	0	0	0.00	0	4900	-22.14	20241219	3410	11.88	20241210	1.85	N	155660	500	80 억	98217	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History