KissMeData/085310/price/prices-20250101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	160715	57	100.00	KOSPI		금속	N	N	N	N		N	962	21	2	2.23	367216234	384543	120.98	951	973	943	1223	659	941	954.94	0.00	0	40515	976	958	942	924	908	950	916	400	282	500	690	1	1	79983352	769	1.29	0.43	12	0.48	743.00	2254.00	1114	20240607	-13.64	610	20241210	57.70	1050	-8.38	20250114	850	13.18	20250102	1114	-13.64	20240607	610	57.70	20241210	0.59	N	085310	500	399 억		0	N	N	3	N	00	N
3	20250124	150714	57	100.00	KOSPI		금속	N	N	N	N		N	960	19	2	2.02	347955355	364518	114.68	951	973	943	1223	659	941	954.56	0.00	0	41599	976	958	942	924	908	950	916	400	282	500	690	1	1	79983352	768	1.29	0.43	12	0.46	743.00	2254.00	1114	20240607	-13.82	610	20241210	57.38	1050	-8.57	20250114	850	12.94	20250102	1114	-13.82	20240607	610	57.38	20241210	0.59	N	085310	500	399 억		0	N	N	0	N	00	N
4	20250124	140714	57	100.00	KOSPI		금속	N	N	N	N		N	959	18	2	1.91	273088763	286861	90.25	951	963	943	1223	659	941	951.99	0.00	0	59445	976	958	942	924	908	950	916	400	282	500	690	1	1	79983352	767	1.29	0.43	12	0.36	743.00	2254.00	1114	20240607	-13.91	610	20241210	57.21	1050	-8.67	20250114	850	12.82	20250102	1114	-13.91	20240607	610	57.21	20241210	0.59	N	085310	500	399 억		0	N	N	0	N	00	N
5	20250124	130715	57	100.00	KOSPI		금속	N	N	N	N		N	955	14	2	1.49	243459566	255922	80.51	951	963	943	1223	659	941	951.30	0.00	0	63094	976	958	942	924	908	950	916	400	282	500	690	1	1	79983352	764	1.29	0.42	12	0.32	743.00	2254.00	1114	20240607	-14.27	610	20241210	56.56	1050	-9.05	20250114	850	12.35	20250102	1114	-14.27	20240607	610	56.56	20241210	0.59	N	085310	500	399 억		0	N	N	0	N	00	N
6	20250124	120712	57	100.00	KOSPI		금속	N	N	N	N		N	949	8	2	0.85	215637404	226664	71.31	951	963	943	1223	659	941	951.35	0.00	0	61442	976	958	942	924	908	950	916	400	282	500	690	1	1	79983352	759	1.28	0.42	12	0.28	743.00	2254.00	1114	20240607	-14.81	610	20241210	55.57	1050	-9.62	20250114	850	11.65	20250102	1114	-14.81	20240607	610	55.57	20241210	0.59	N	085310	500	399 억		0	N	N	0	N	00	N
7	20250124	110714	57	100.00	KOSPI		금속	N	N	N	N		N	951	10	2	1.06	182248150	191480	60.24	951	963	943	1223	659	941	951.79	0.00	0	67991	976	958	942	924	908	950	916	400	282	500	690	1	1	79983352	761	1.28	0.42	12	0.24	743.00	2254.00	1114	20240607	-14.63	610	20241210	55.90	1050	-9.43	20250114	850	11.88	20250102	1114	-14.63	20240607	610	55.90	20241210	0.59	N	085310	500	399 억		0	N	N	0	N	00	N
8	20250124	100711	57	100.00	KOSPI		금속	N	N	N	N		N	954	13	2	1.38	90777382	95765	30.13	951	956	943	1223	659	941	947.92	0.00	0	34089	976	958	942	924	908	950	916	400	282	500	690	1	1	79983352	763	1.28	0.42	12	0.12	743.00	2254.00	1114	20240607	-14.36	610	20241210	56.39	1050	-9.14	20250114	850	12.24	20250102	1114	-14.36	20240607	610	56.39	20241210	0.59	N	085310	500	399 억		0	N	N	0	N	00	N
9	20250124	090715	57	100.00	KOSPI		금속	N	N	N	N		N	950	9	2	0.96	8781231	9274	2.92	951	951	943	1223	659	941	946.87	0.00	0	4536	976	958	942	924	908	950	916	400	282	500	690	1	1	79983352	760	1.28	0.42	12	0.01	743.00	2254.00	1114	20240607	-14.72	610	20241210	55.74	1050	-9.52	20250114	850	11.76	20250102	1114	-14.72	20240607	610	55.74	20241210	0.59	N	085310	500	399 억		0	N	N	0	N	00	N
10	20250123	160711	57	100.00	KOSPI		금속	N	N	N	N		N	941	-19	5	-1.98	298986563	317859	72.49	950	960	926	1248	672	960	940.63	0.00	0	-56550	1038	999	971	932	904	985	918	400	288	500	710	1	1	79983352	753	1.27	0.42	12	0.40	743.00	2254.00	1114	20240607	-15.53	610	20241210	54.26	1050	-10.38	20250114	850	10.71	20250102	1114	-15.53	20240607	610	54.26	20241210	0.63	N	085310	500	399 억		0	N	N	0	N	00	N
11	20250123	150710	57	100.00	KOSPI		금속	N	N	N	N		N	936	-24	5	-2.50	295329507	313964	71.60	950	960	926	1248	672	960	940.65	0.00	0	-56971	1038	999	971	932	904	985	918	400	288	500	710	1	1	79983352	749	1.26	0.42	12	0.39	743.00	2254.00	1114	20240607	-15.98	610	20241210	53.44	1050	-10.86	20250114	850	10.12	20250102	1114	-15.98	20240607	610	53.44	20241210	0.63	N	085310	500	399 억		0	N	N	0	N	00	N
12	20250123	140710	57	100.00	KOSPI		금속	N	N	N	N		N	941	-19	5	-1.98	264712006	281476	64.19	950	960	926	1248	672	960	940.44	0.00	0	-49810	1038	999	971	932	904	985	918	400	288	500	710	1	1	79983352	753	1.27	0.42	12	0.35	743.00	2254.00	1114	20240607	-15.53	610	20241210	54.26	1050	-10.38	20250114	850	10.71	20250102	1114	-15.53	20240607	610	54.26	20241210	0.63	N	085310	500	399 억		0	N	N	0	N	00	N
13	20250123	130709	57	100.00	KOSPI		금속	N	N	N	N		N	946	-14	5	-1.46	233561668	248544	56.68	950	960	926	1248	672	960	939.72	0.00	0	-39520	1038	999	971	932	904	985	918	400	288	500	710	1	1	79983352	757	1.27	0.42	12	0.31	743.00	2254.00	1114	20240607	-15.08	610	20241210	55.08	1050	-9.90	20250114	850	11.29	20250102	1114	-15.08	20240607	610	55.08	20241210	0.63	N	085310	500	399 억		0	N	N	0	N	00	N
14	20250123	120711	57	100.00	KOSPI		금속	N	N	N	N		N	950	-10	5	-1.04	184981271	197077	44.95	950	960	926	1248	672	960	938.62	0.00	0	-40781	1038	999	971	932	904	985	918	400	288	500	710	1	1	79983352	760	1.28	0.42	12	0.25	743.00	2254.00	1114	20240607	-14.72	610	20241210	55.74	1050	-9.52	20250114	850	11.76	20250102	1114	-14.72	20240607	610	55.74	20241210	0.63	N	085310	500	399 억		0	N	N	0	N	00	N
15	20250123	110702	57	100.00	KOSPI		금속	N	N	N	N		N	945	-15	5	-1.56	144808783	154694	35.28	950	960	926	1248	672	960	936.10	0.00	0	-28506	1038	999	971	932	904	985	918	400	288	500	710	1	1	79983352	756	1.27	0.42	12	0.19	743.00	2254.00	1114	20240607	-15.17	610	20241210	54.92	1050	-10.00	20250114	850	11.18	20250102	1114	-15.17	20240607	610	54.92	20241210	0.63	N	085310	500	399 억		0	N	N	0	N	00	N
16	20250123	100709	57	100.00	KOSPI		금속	N	N	N	N		N	928	-32	5	-3.33	97167684	104025	23.72	950	960	926	1248	672	960	934.08	0.00	0	-11731	1038	999	971	932	904	985	918	400	288	500	710	1	1	79983352	742	1.25	0.41	12	0.13	743.00	2254.00	1114	20240607	-16.70	610	20241210	52.13	1050	-11.62	20250114	850	9.18	20250102	1114	-16.70	20240607	610	52.13	20241210	0.63	N	085310	500	399 억		0	N	N	0	N	00	N
17	20250123	090709	57	100.00	KOSPI		금속	N	N	N	N		N	955	-5	5	-0.52	4734083	4976	1.13	950	960	949	1248	672	960	951.38	0.00	0	-3650	1038	999	971	932	904	985	918	400	288	500	710	1	1	79983352	764	1.29	0.42	12	0.01	743.00	2254.00	1114	20240607	-14.27	610	20241210	56.56	1050	-9.05	20250114	850	12.35	20250102	1114	-14.27	20240607	610	56.56	20241210	0.63	N	085310	500	399 억		0	N	N	0	N	00	N
18	20250122	160704	57	100.00	KOSPI		금속	N	N	N	N		N	960	-41	5	-4.10	426332902	437723	79.96	1003	1010	943	1301	701	1001	973.98	0.00	0	-102301	1045	1023	992	970	939	1034	981	400	300	500	740	1	1	79983352	768	1.29	0.43	12	0.55	743.00	2254.00	1114	20240607	-13.82	610	20241210	57.38	1050	-8.57	20250114	850	12.94	20250102	1114	-13.82	20240607	610	57.38	20241210	0.64	N	085310	500	399 억		0	N	N	16	N	00	N
19	20250122	150705	57	100.00	KOSPI		금속	N	N	N	N		N	947	-54	5	-5.39	394040778	403620	73.73	1003	1010	945	1301	701	1001	976.27	0.00	0	-107362	1045	1023	992	970	939	1034	981	400	300	500	740	1	1	79983352	757	1.27	0.42	12	0.50	743.00	2254.00	1114	20240607	-14.99	610	20241210	55.25	1050	-9.81	20250114	850	11.41	20250102	1114	-14.99	20240607	610	55.25	20241210	0.64	N	085310	500	399 억		0	N	N	16	N	00	N
20	20250122	140704	57	100.00	KOSPI		금속	N	N	N	N		N	960	-41	5	-4.10	333984463	340847	62.26	1003	1010	958	1301	701	1001	979.87	0.00	0	-87744	1045	1023	992	970	939	1034	981	400	300	500	740	1	1	79983352	768	1.29	0.43	12	0.43	743.00	2254.00	1114	20240607	-13.82	610	20241210	57.38	1050	-8.57	20250114	850	12.94	20250102	1114	-13.82	20240607	610	57.38	20241210	0.64	N	085310	500	399 억		0	N	N	16	N	00	N
21	20250122	130706	57	100.00	KOSPI		금속	N	N	N	N		N	979	-22	5	-2.20	255777928	260106	47.51	1003	1010	971	1301	701	1001	983.36	0.00	0	-74081	1045	1023	992	970	939	1034	981	400	300	500	740	1	1	79983352	783	1.32	0.43	12	0.33	743.00	2254.00	1114	20240607	-12.12	610	20241210	60.49	1050	-6.76	20250114	850	15.18	20250102	1114	-12.12	20240607	610	60.49	20241210	0.64	N	085310	500	399 억		0	N	N	16	N	00	N
22	20250122	120703	57	100.00	KOSPI		금속	N	N	N	N		N	983	-18	5	-1.80	231100455	234898	42.91	1003	1010	971	1301	701	1001	983.83	0.00	0	-67600	1045	1023	992	970	939	1034	981	400	300	500	740	1	1	79983352	786	1.32	0.44	12	0.29	743.00	2254.00	1114	20240607	-11.76	610	20241210	61.15	1050	-6.38	20250114	850	15.65	20250102	1114	-11.76	20240607	610	61.15	20241210	0.64	N	085310	500	399 억		0	N	N	16	N	00	N
23	20250122	110705	57	100.00	KOSPI		금속	N	N	N	N		N	977	-24	5	-2.40	196591313	199666	36.47	1003	1010	971	1301	701	1001	984.60	0.00	0	-49711	1045	1023	992	970	939	1034	981	400	300	500	740	1	1	79983352	781	1.31	0.43	12	0.25	743.00	2254.00	1114	20240607	-12.30	610	20241210	60.16	1050	-6.95	20250114	850	14.94	20250102	1114	-12.30	20240607	610	60.16	20241210	0.64	N	085310	500	399 억		0	N	N	16	N	00	N
24	20250122	100705	57	100.00	KOSPI		금속	N	N	N	N		N	979	-22	5	-2.20	155989146	158190	28.90	1003	1010	971	1301	701	1001	986.09	0.00	0	-47467	1045	1023	992	970	939	1034	981	400	300	500	740	1	1	79983352	783	1.32	0.43	12	0.20	743.00	2254.00	1114	20240607	-12.12	610	20241210	60.49	1050	-6.76	20250114	850	15.18	20250102	1114	-12.12	20240607	610	60.49	20241210	0.64	N	085310	500	399 억		0	N	N	16	N	00	N
25	20250122	090706	57	100.00	KOSPI		금속	N	N	N	N		N	1003	2	2	0.20	10429995	10394	1.90	1003	1010	1000	1301	701	1001	1003.46	0.00	0	-6132	1045	1023	992	970	939	1034	981	400	300	500	740	1	1	79983352	802	1.35	0.44	12	0.01	743.00	2254.00	1114	20240607	-9.96	610	20241210	64.43	1050	-4.48	20250114	850	18.00	20250102	1114	-9.96	20240607	610	64.43	20241210	0.64	N	085310	500	399 억		0	N	N	16	N	00	N
26	20250121	160701	57	100.00	KOSPI		금속	N	N	N	N		N	1001	35	2	3.62	545438287	547116	90.83	968	1014	961	1255	677	966	996.93	0.00	0	-10257	1017	991	954	928	891	1004	941	400	289	500	710	1	1	79983352	801	1.35	0.44	12	0.68	743.00	2254.00	1114	20240607	-10.14	610	20241210	64.10	1050	-4.67	20250114	850	17.76	20250102	1114	-10.14	20240607	610	64.10	20241210	0.60	N	085310	500	399 억		0	N	N	16	N	00	N
27	20250121	150703	57	100.00	KOSPI		금속	N	N	N	N		N	999	33	2	3.42	520331108	522039	86.66	968	1014	961	1255	677	966	996.73	0.00	0	-785	1017	991	954	928	891	1004	941	400	289	500	710	1	1	79983352	799	1.34	0.44	12	0.65	743.00	2254.00	1114	20240607	-10.32	610	20241210	63.77	1050	-4.86	20250114	850	17.53	20250102	1114	-10.32	20240607	610	63.77	20241210	0.60	N	085310	500	399 억		0	N	N	38	N	00	N
28	20250121	140703	57	100.00	KOSPI		금속	N	N	N	N		N	1003	37	2	3.83	485008896	486765	80.81	968	1014	961	1255	677	966	996.39	0.00	0	10560	1017	991	954	928	891	1004	941	400	289	500	710	1	1	79983352	802	1.35	0.44	12	0.61	743.00	2254.00	1114	20240607	-9.96	610	20241210	64.43	1050	-4.48	20250114	850	18.00	20250102	1114	-9.96	20240607	610	64.43	20241210	0.60	N	085310	500	399 억		0	N	N	38	N	00	N
29	20250121	130702	57	100.00	KOSPI		금속	N	N	N	N		N	1004	38	2	3.93	440114336	441994	73.37	968	1014	961	1255	677	966	995.75	0.00	0	16259	1017	991	954	928	891	1004	941	400	289	500	710	1	1	79983352	803	1.35	0.45	12	0.55	743.00	2254.00	1114	20240607	-9.87	610	20241210	64.59	1050	-4.38	20250114	850	18.12	20250102	1114	-9.87	20240607	610	64.59	20241210	0.60	N	085310	500	399 억		0	N	N	38	N	00	N
30	20250121	120653	57	100.00	KOSPI		금속	N	N	N	N		N	1008	42	2	4.35	382282682	384280	63.79	968	1014	961	1255	677	966	994.80	0.00	0	26188	1017	991	954	928	891	1004	941	400	289	500	710	1	1	79983352	806	1.36	0.45	12	0.48	743.00	2254.00	1114	20240607	-9.52	610	20241210	65.25	1050	-4.00	20250114	850	18.59	20250102	1114	-9.52	20240607	610	65.25	20241210	0.60	N	085310	500	399 억		0	N	N	38	N	00	N
31	20250121	110628	57	100.00	KOSPI		금속	N	N	N	N		N	1003	37	2	3.83	332561227	334873	55.59	968	1014	961	1255	677	966	993.10	0.00	0	34051	1017	991	954	928	891	1004	941	400	289	500	710	1	1	79983352	802	1.35	0.44	12	0.42	743.00	2254.00	1114	20240607	-9.96	610	20241210	64.43	1050	-4.48	20250114	850	18.00	20250102	1114	-9.96	20240607	610	64.43	20241210	0.60	N	085310	500	399 억		0	N	N	38	N	00	N
32	20250121	100624	57	100.00	KOSPI		금속	N	N	N	N		N	986	20	2	2.07	136555788	138781	23.04	968	994	961	1255	677	966	983.97	0.00	0	-16123	1017	991	954	928	891	1004	941	400	289	500	710	1	1	79983352	789	1.33	0.44	12	0.17	743.00	2254.00	1114	20240607	-11.49	610	20241210	61.64	1050	-6.10	20250114	850	16.00	20250102	1114	-11.49	20240607	610	61.64	20241210	0.60	N	085310	500	399 억		0	N	N	38	N	00	N
33	20250121	090703	57	100.00	KOSPI		금속	N	N	N	N		N	967	1	2	0.10	5893344	6100	1.01	968	971	961	1255	677	966	966.12	0.00	0	-5756	1017	991	954	928	891	1004	941	400	289	500	710	1	1	79983352	773	1.30	0.43	12	0.01	743.00	2254.00	1114	20240607	-13.20	610	20241210	58.52	1050	-7.90	20250114	850	13.76	20250102	1114	-13.20	20240607	610	58.52	20241210	0.60	N	085310	500	399 억		0	N	N	38	N	00	N
34	20250120	160659	57	100.00	KOSPI		금속	N	N	N	N		N	966	19	2	2.01	574613001	602191	70.53	950	980	917	1231	663	947	954.20	0.00	0	-14005	1028	987	959	918	890	973	904	400	284	500	700	1	1	79983352	773	1.30	0.43	12	0.75	743.00	2254.00	1114	20240607	-13.29	610	20241210	58.36	1050	-8.00	20250114	850	13.65	20250102	1114	-13.29	20240607	610	58.36	20241210	0.65	N	085310	500	399 억		0	N	N	38	N	00	N
35	20250120	150702	57	100.00	KOSPI		금속	N	N	N	N		N	960	13	2	1.37	561609930	588678	68.95	950	980	917	1231	663	947	954.02	0.00	0	-20566	1028	987	959	918	890	973	904	400	284	500	700	1	1	79983352	768	1.29	0.43	12	0.74	743.00	2254.00	1114	20240607	-13.82	610	20241210	57.38	1050	-8.57	20250114	850	12.94	20250102	1114	-13.82	20240607	610	57.38	20241210	0.65	N	085310	500	399 억		0	N	N	17	N	00	N
36	20250120	140700	57	100.00	KOSPI		금속	N	N	N	N		N	969	22	2	2.32	520220956	545825	63.93	950	980	917	1231	663	947	953.09	0.00	0	-14121	1028	987	959	918	890	973	904	400	284	500	700	1	1	79983352	775	1.30	0.43	12	0.68	743.00	2254.00	1114	20240607	-13.02	610	20241210	58.85	1050	-7.71	20250114	850	14.00	20250102	1114	-13.02	20240607	610	58.85	20241210	0.65	N	085310	500	399 억		0	N	N	17	N	00	N
37	20250120	130700	57	100.00	KOSPI		금속	N	N	N	N		N	972	25	2	2.64	478914672	503294	58.95	950	980	917	1231	663	947	951.56	0.00	0	-7871	1028	987	959	918	890	973	904	400	284	500	700	1	1	79983352	777	1.31	0.43	12	0.63	743.00	2254.00	1114	20240607	-12.75	610	20241210	59.34	1050	-7.43	20250114	850	14.35	20250102	1114	-12.75	20240607	610	59.34	20241210	0.65	N	085310	500	399 억		0	N	N	17	N	00	N
38	20250120	120701	57	100.00	KOSPI		금속	N	N	N	N		N	965	18	2	1.90	438674557	461784	54.09	950	980	917	1231	663	947	949.96	0.00	0	-480	1028	987	959	918	890	973	904	400	284	500	700	1	1	79983352	772	1.30	0.43	12	0.58	743.00	2254.00	1114	20240607	-13.38	610	20241210	58.20	1050	-8.10	20250114	850	13.53	20250102	1114	-13.38	20240607	610	58.20	20241210	0.65	N	085310	500	399 억		0	N	N	17	N	00	N
39	20250120	110702	57	100.00	KOSPI		금속	N	N	N	N		N	970	23	2	2.43	315176880	334854	39.22	950	975	917	1231	663	947	941.24	0.00	0	14617	1028	987	959	918	890	973	904	400	284	500	700	1	1	79983352	776	1.31	0.43	12	0.42	743.00	2254.00	1114	20240607	-12.93	610	20241210	59.02	1050	-7.62	20250114	850	14.12	20250102	1114	-12.93	20240607	610	59.02	20241210	0.65	N	085310	500	399 억		0	N	N	17	N	00	N
40	20250120	100701	57	100.00	KOSPI		금속	N	N	N	N		N	942	-5	5	-0.53	163538701	176274	20.65	950	950	917	1231	663	947	927.75	0.00	0	57376	1028	987	959	918	890	973	904	400	284	500	700	1	1	79983352	753	1.27	0.42	12	0.22	743.00	2254.00	1114	20240607	-15.44	610	20241210	54.43	1050	-10.29	20250114	850	10.82	20250102	1114	-15.44	20240607	610	54.43	20241210	0.65	N	085310	500	399 억		0	N	N	17	N	00	N
41	20250120	090702	57	100.00	KOSPI		금속	N	N	N	N		N	927	-20	5	-2.11	24190176	25890	3.03	950	950	920	1231	663	947	934.34	0.00	0	-2200	1028	987	959	918	890	973	904	400	284	500	700	1	1	79983352	741	1.25	0.41	12	0.03	743.00	2254.00	1114	20240607	-16.79	610	20241210	51.97	1050	-11.71	20250114	850	9.06	20250102	1114	-16.79	20240607	610	51.97	20241210	0.65	N	085310	500	399 억		0	N	N	17	N	00	N
42	20250117	160659	57	100.00	KOSPI		금속	N	N	N	N		N	947	-53	5	-5.30	812477231	853739	208.34	1000	1000	931	1300	700	1000	951.67	0.00	0	-25318	1038	1019	1006	987	974	1012	980	400	300	500	740	1	1	79983352	757	1.27	0.42	12	1.07	743.00	2254.00	1114	20240607	-14.99	610	20241210	55.25	1050	-9.81	20250114	850	11.41	20250102	1114	-14.99	20240607	610	55.25	20241210	0.64	N	085310	500	399 억		0	N	N	17	N	00	N
43	20250117	150701	57	100.00	KOSPI		금속	N	N	N	N		N	948	-52	5	-5.20	767459590	806060	196.70	1000	1000	931	1300	700	1000	952.11	0.00	0	-26971	1038	1019	1006	987	974	1012	980	400	300	500	740	1	1	79983352	758	1.28	0.42	12	1.01	743.00	2254.00	1114	20240607	-14.90	610	20241210	55.41	1050	-9.71	20250114	850	11.53	20250102	1114	-14.90	20240607	610	55.41	20241210	0.64	N	085310	500	399 억		0	N	N	33	N	00	N
44	20250117	140701	57	100.00	KOSPI		금속	N	N	N	N		N	948	-52	5	-5.20	686368838	720672	175.87	1000	1000	931	1300	700	1000	952.40	0.00	0	-31718	1038	1019	1006	987	974	1012	980	400	300	500	740	1	1	79983352	758	1.28	0.42	12	0.90	743.00	2254.00	1114	20240607	-14.90	610	20241210	55.41	1050	-9.71	20250114	850	11.53	20250102	1114	-14.90	20240607	610	55.41	20241210	0.64	N	085310	500	399 억		0	N	N	33	N	00	N
45	20250117	130659	57	100.00	KOSPI		금속	N	N	N	N		N	945	-55	5	-5.50	641030260	672798	164.18	1000	1000	931	1300	700	1000	952.78	0.00	0	-29212	1038	1019	1006	987	974	1012	980	400	300	500	740	1	1	79983352	756	1.27	0.42	12	0.84	743.00	2254.00	1114	20240607	-15.17	610	20241210	54.92	1050	-10.00	20250114	850	11.18	20250102	1114	-15.17	20240607	610	54.92	20241210	0.64	N	085310	500	399 억		0	N	N	33	N	00	N
46	20250117	120701	57	100.00	KOSPI		금속	N	N	N	N		N	937	-63	5	-6.30	602618939	632021	154.23	1000	1000	931	1300	700	1000	953.48	0.00	0	-21804	1038	1019	1006	987	974	1012	980	400	300	500	740	1	1	79983352	749	1.26	0.42	12	0.79	743.00	2254.00	1114	20240607	-15.89	610	20241210	53.61	1050	-10.76	20250114	850	10.24	20250102	1114	-15.89	20240607	610	53.61	20241210	0.64	N	085310	500	399 억		0	N	N	33	N	00	N
47	20250117	110659	57	100.00	KOSPI		금속	N	N	N	N		N	944	-56	5	-5.60	526146676	550703	134.39	1000	1000	931	1300	700	1000	955.41	0.00	0	-8155	1038	1019	1006	987	974	1012	980	400	300	500	740	1	1	79983352	755	1.27	0.42	12	0.69	743.00	2254.00	1114	20240607	-15.26	610	20241210	54.75	1050	-10.10	20250114	850	11.06	20250102	1114	-15.26	20240607	610	54.75	20241210	0.64	N	085310	500	399 억		0	N	N	33	N	00	N
48	20250117	100701	57	100.00	KOSPI		금속	N	N	N	N		N	951	-49	5	-4.90	474274094	496063	121.05	1000	1000	931	1300	700	1000	956.08	0.00	0	-502	1038	1019	1006	987	974	1012	980	400	300	500	740	1	1	79983352	761	1.28	0.42	12	0.62	743.00	2254.00	1114	20240607	-14.63	610	20241210	55.90	1050	-9.43	20250114	850	11.88	20250102	1114	-14.63	20240607	610	55.90	20241210	0.64	N	085310	500	399 억		0	N	N	33	N	00	N
49	20250117	090701	57	100.00	KOSPI		금속	N	N	N	N		N	986	-14	5	-1.40	19199809	19349	4.72	1000	1000	986	1300	700	1000	992.29	0.00	0	-2740	1038	1019	1006	987	974	1012	980	400	300	500	740	1	1	79983352	789	1.33	0.44	12	0.02	743.00	2254.00	1114	20240607	-11.49	610	20241210	61.64	1050	-6.10	20250114	850	16.00	20250102	1114	-11.49	20240607	610	61.64	20241210	0.64	N	085310	500	399 억		0	N	N	33	N	00	N
50	20250116	160656	57	100.00	KOSPI		금속	N	N	N	N		N	1000	-19	5	-1.86	412485979	409764	51.93	1021	1025	993	1324	714	1019	1006.64	0.00	0	-54010	1051	1035	1022	1006	993	1043	1014	400	305	500	750	1	1	79983352	800	1.35	0.44	12	0.51	743.00	2254.00	1114	20240607	-10.23	610	20241210	63.93	1050	-4.76	20250114	850	17.65	20250102	1114	-10.23	20240607	610	63.93	20241210	0.72	N	085310	500	399 억		0	N	N	33	N	00	N
51	20250116	150625	57	100.00	KOSPI		금속	N	N	N	N		N	1005	-14	5	-1.37	332377965	329607	41.78	1021	1025	1001	1324	714	1019	1008.41	0.00	0	-56602	1051	1035	1022	1006	993	1043	1014	400	305	500	750	1	1	79983352	804	1.35	0.45	12	0.41	743.00	2254.00	1114	20240607	-9.78	610	20241210	64.75	1050	-4.29	20250114	850	18.24	20250102	1114	-9.78	20240607	610	64.75	20241210	0.72	N	085310	500	399 억		0	N	N	4	N	00	N
52	20250116	140659	57	100.00	KOSPI		금속	N	N	N	N		N	1009	-10	5	-0.98	303246611	300714	38.11	1021	1025	1001	1324	714	1019	1008.42	0.00	0	-52935	1051	1035	1022	1006	993	1043	1014	400	305	500	750	1	1	79983352	807	1.36	0.45	12	0.38	743.00	2254.00	1114	20240607	-9.43	610	20241210	65.41	1050	-3.90	20250114	850	18.71	20250102	1114	-9.43	20240607	610	65.41	20241210	0.72	N	085310	500	399 억		0	N	N	4	N	00	N
53	20250116	130658	57	100.00	KOSPI		금속	N	N	N	N		N	1010	-9	5	-0.88	277807600	275540	34.92	1021	1025	1001	1324	714	1019	1008.23	0.00	0	-46350	1051	1035	1022	1006	993	1043	1014	400	305	500	750	1	1	79983352	808	1.36	0.45	12	0.34	743.00	2254.00	1114	20240607	-9.34	610	20241210	65.57	1050	-3.81	20250114	850	18.82	20250102	1114	-9.34	20240607	610	65.57	20241210	0.72	N	085310	500	399 억		0	N	N	4	N	00	N
54	20250116	120658	57	100.00	KOSPI		금속	N	N	N	N		N	1012	-7	5	-0.69	248243946	246295	31.22	1021	1025	1001	1324	714	1019	1007.91	0.00	0	-34633	1051	1035	1022	1006	993	1043	1014	400	305	500	750	1	1	79983352	809	1.36	0.45	12	0.31	743.00	2254.00	1114	20240607	-9.16	610	20241210	65.90	1050	-3.62	20250114	850	19.06	20250102	1114	-9.16	20240607	610	65.90	20241210	0.72	N	085310	500	399 억		0	N	N	4	N	00	N
55	20250116	110700	57	100.00	KOSPI		금속	N	N	N	N		N	1010	-9	5	-0.88	205163598	203515	25.79	1021	1025	1001	1324	714	1019	1008.10	0.00	0	-36333	1051	1035	1022	1006	993	1043	1014	400	305	500	750	1	1	79983352	808	1.36	0.45	12	0.25	743.00	2254.00	1114	20240607	-9.34	610	20241210	65.57	1050	-3.81	20250114	850	18.82	20250102	1114	-9.34	20240607	610	65.57	20241210	0.72	N	085310	500	399 억		0	N	N	4	N	00	N
56	20250116	100659	57	100.00	KOSPI		금속	N	N	N	N		N	1005	-14	5	-1.37	169123352	167823	21.27	1021	1025	1001	1324	714	1019	1007.75	0.00	0	-33821	1051	1035	1022	1006	993	1043	1014	400	305	500	750	1	1	79983352	804	1.35	0.45	12	0.21	743.00	2254.00	1114	20240607	-9.78	610	20241210	64.75	1050	-4.29	20250114	850	18.24	20250102	1114	-9.78	20240607	610	64.75	20241210	0.72	N	085310	500	399 억		0	N	N	4	N	00	N
57	20250116	090700	57	100.00	KOSPI		금속	N	N	N	N		N	1011	-8	5	-0.79	14912556	14709	1.86	1021	1025	1009	1324	714	1019	1013.84	0.00	0	-746	1051	1035	1022	1006	993	1043	1014	400	305	500	750	1	1	79983352	809	1.36	0.45	12	0.02	743.00	2254.00	1114	20240607	-9.25	610	20241210	65.74	1050	-3.71	20250114	850	18.94	20250102	1114	-9.25	20240607	610	65.74	20241210	0.72	N	085310	500	399 억		0	N	N	4	N	00	N
58	20250115	160656	57	100.00	KOSPI		금속	N	N	N	N		N	1019	3	2	0.30	800500518	784823	58.70	1016	1038	1009	1320	712	1016	1019.98	0.05	0	-99984	1069	1042	1023	996	977	1056	1010	400	304	500	750	1	1	79983352	815	1.37	0.45	12	0.98	743.00	2254.00	1114	20240607	-8.53	610	20241210	67.05	1050	-2.95	20250114	850	19.88	20250102	1114	-8.53	20240607	610	67.05	20241210	0.70	N	085310	500	399 억		39360	N	N	4	N	00	N
59	20250115	150658	57	100.00	KOSPI		금속	N	N	N	N		N	1017	1	2	0.10	781969137	766600	57.33	1016	1038	1009	1320	712	1016	1020.05	0.05	0	-95432	1069	1042	1023	996	977	1056	1010	400	304	500	750	1	1	79983352	813	1.37	0.45	12	0.96	743.00	2254.00	1114	20240607	-8.71	610	20241210	66.72	1050	-3.14	20250114	850	19.65	20250102	1114	-8.71	20240607	610	66.72	20241210	0.70	N	085310	500	399 억		39360	N	N	10	N	00	N
60	20250115	140653	57	100.00	KOSPI		금속	N	N	N	N		N	1014	-2	5	-0.20	695203578	680932	50.93	1016	1038	1010	1320	712	1016	1020.96	0.05	0	-61332	1069	1042	1023	996	977	1056	1010	400	304	500	750	1	1	79983352	811	1.36	0.45	12	0.85	743.00	2254.00	1114	20240607	-8.98	610	20241210	66.23	1050	-3.43	20250114	850	19.29	20250102	1114	-8.98	20240607	610	66.23	20241210	0.70	N	085310	500	399 억		39360	N	N	10	N	00	N
61	20250115	130657	57	100.00	KOSPI		금속	N	N	N	N		N	1026	10	2	0.98	592038432	579599	43.35	1016	1038	1010	1320	712	1016	1021.46	0.05	0	-36741	1069	1042	1023	996	977	1056	1010	400	304	500	750	1	1	79983352	821	1.38	0.46	12	0.72	743.00	2254.00	1114	20240607	-7.90	610	20241210	68.20	1050	-2.29	20250114	850	20.71	20250102	1114	-7.90	20240607	610	68.20	20241210	0.70	N	085310	500	399 억		39360	N	N	10	N	00	N
62	20250115	120648	57	100.00	KOSPI		금속	N	N	N	N		N	1018	2	2	0.20	493180271	482455	36.08	1016	1038	1010	1320	712	1016	1022.23	0.05	0	-19928	1069	1042	1023	996	977	1056	1010	400	304	500	750	1	1	79983352	814	1.37	0.45	12	0.60	743.00	2254.00	1114	20240607	-8.62	610	20241210	66.89	1050	-3.05	20250114	850	19.76	20250102	1114	-8.62	20240607	610	66.89	20241210	0.70	N	085310	500	399 억		39360	N	N	10	N	00	N
63	20250115	110657	57	100.00	KOSPI		금속	N	N	N	N		N	1019	3	2	0.30	438628112	428911	32.08	1016	1038	1010	1320	712	1016	1022.66	0.05	0	-7494	1069	1042	1023	996	977	1056	1010	400	304	500	750	1	1	79983352	815	1.37	0.45	12	0.54	743.00	2254.00	1114	20240607	-8.53	610	20241210	67.05	1050	-2.95	20250114	850	19.88	20250102	1114	-8.53	20240607	610	67.05	20241210	0.70	N	085310	500	399 억		39360	N	N	10	N	00	N
64	20250115	100657	57	100.00	KOSPI		금속	N	N	N	N		N	1013	-3	5	-0.30	224394943	219443	16.41	1016	1038	1010	1320	712	1016	1022.57	0.05	0	-39484	1069	1042	1023	996	977	1056	1010	400	304	500	750	1	1	79983352	810	1.36	0.45	12	0.27	743.00	2254.00	1114	20240607	-9.07	610	20241210	66.07	1050	-3.52	20250114	850	19.18	20250102	1114	-9.07	20240607	610	66.07	20241210	0.70	N	085310	500	399 억		39360	N	N	10	N	00	N
65	20250115	090700	57	100.00	KOSPI		금속	N	N	N	N		N	1024	8	2	0.79	18303927	17895	1.34	1016	1032	1016	1320	712	1016	1022.85	0.05	0	-2674	1069	1042	1023	996	977	1056	1010	400	304	500	750	1	1	79983352	819	1.38	0.45	12	0.02	743.00	2254.00	1114	20240607	-8.08	610	20241210	67.87	1050	-2.48	20250114	850	20.47	20250102	1114	-8.08	20240607	610	67.87	20241210	0.70	N	085310	500	399 억		39360	N	N	10	N	00	N
66	20250114	160643	57	100.00	KOSPI		금속	N	N	N	N		N	1016	9	2	0.89	1366813259	1328980	64.43	1007	1050	1004	1309	705	1007	1028.47	0.01	0	54874	1081	1043	1001	963	921	1063	983	400	302	500	740	1	1	79983352	813	1.37	0.45	12	1.66	743.00	2254.00	1114	20240607	-8.80	610	20241210	66.56	1050	-3.24	20250114	850	19.53	20250102	1114	-8.80	20240607	610	66.56	20241210	0.70	N	085310	500	399 억		4607	N	N	10	N	00	N
67	20250114	150654	57	100.00	KOSPI		금속	N	N	N	N		N	1018	11	2	1.09	1345194942	1307709	63.40	1007	1050	1004	1309	705	1007	1028.67	0.01	0	53235	1081	1043	1001	963	921	1063	983	400	302	500	740	1	1	79983352	814	1.37	0.45	12	1.63	743.00	2254.00	1114	20240607	-8.62	610	20241210	66.89	1050	-3.05	20250114	850	19.76	20250102	1114	-8.62	20240607	610	66.89	20241210	0.70	N	085310	500	399 억		4607	N	N	59	N	00	N
68	20250114	140653	57	100.00	KOSPI		금속	N	N	N	N		N	1022	15	2	1.49	1239914568	1204195	58.38	1007	1050	1004	1309	705	1007	1029.66	0.01	0	48878	1081	1043	1001	963	921	1063	983	400	302	500	740	1	1	79983352	817	1.38	0.45	12	1.51	743.00	2254.00	1114	20240607	-8.26	610	20241210	67.54	1050	-2.67	20250114	850	20.24	20250102	1114	-8.26	20240607	610	67.54	20241210	0.70	N	085310	500	399 억		4607	N	N	59	N	00	N
69	20250114	130653	57	100.00	KOSPI		금속	N	N	N	N		N	1039	32	2	3.18	1099941692	1067843	51.77	1007	1050	1004	1309	705	1007	1030.06	0.01	0	71773	1081	1043	1001	963	921	1063	983	400	302	500	740	1	1	79983352	831	1.40	0.46	12	1.34	743.00	2254.00	1114	20240607	-6.73	610	20241210	70.33	1050	-1.05	20250114	850	22.24	20250102	1114	-6.73	20240607	610	70.33	20241210	0.70	N	085310	500	399 억		4607	N	N	59	N	00	N
70	20250114	120650	57	100.00	KOSPI		금속	N	N	N	N		N	1045	38	2	3.77	1027992253	998676	48.42	1007	1050	1004	1309	705	1007	1029.36	0.01	0	70165	1081	1043	1001	963	921	1063	983	400	302	500	740	1	1	79983352	836	1.41	0.46	12	1.25	743.00	2254.00	1114	20240607	-6.19	610	20241210	71.31	1050	-0.48	20250114	850	22.94	20250102	1114	-6.19	20240607	610	71.31	20241210	0.70	N	085310	500	399 억		4607	N	N	59	N	00	N
71	20250114	110651	57	100.00	KOSPI		금속	N	N	N	N		N	1046	39	2	3.87	807467899	787562	38.18	1007	1046	1004	1309	705	1007	1025.28	0.01	0	28403	1081	1043	1001	963	921	1063	983	400	302	500	740	1	1	79983352	837	1.41	0.46	12	0.98	743.00	2254.00	1114	20240607	-6.10	610	20241210	71.48	1046	0.00	20250114	850	23.06	20250102	1114	-6.10	20240607	610	71.48	20241210	0.70	N	085310	500	399 억		4607	N	N	59	N	00	N
72	20250114	100650	57	100.00	KOSPI		금속	N	N	N	N		N	1024	17	2	1.69	358684917	353387	17.13	1007	1040	1004	1309	705	1007	1014.99	0.01	0	290	1081	1043	1001	963	921	1063	983	400	302	500	740	1	1	79983352	819	1.38	0.45	12	0.44	743.00	2254.00	1114	20240607	-8.08	610	20241210	67.87	1040	-1.54	20250114	850	20.47	20250102	1114	-8.08	20240607	610	67.87	20241210	0.70	N	085310	500	399 억		4607	N	N	59	N	00	N
73	20250114	090652	57	100.00	KOSPI		금속	N	N	N	N		N	1027	20	2	1.99	54175257	53223	2.58	1007	1040	1005	1309	705	1007	1017.89	0.01	0	-7654	1081	1043	1001	963	921	1063	983	400	302	500	740	1	1	79983352	821	1.38	0.46	12	0.07	743.00	2254.00	1114	20240607	-7.81	610	20241210	68.36	1040	-1.25	20250114	850	20.82	20250102	1114	-7.81	20240607	610	68.36	20241210	0.70	N	085310	500	399 억		4607	N	N	59	N	00	N
74	20250113	160644	57	100.00	KOSPI		금속	N	N	N	N		N	1007	48	2	5.01	2076068615	2060667	621.70	960	1039	959	1246	672	959	1007.47	0.00	0	251990	981	969	959	947	937	976	954	400	287	500	700	1	1	79983352	805	1.36	0.45	12	2.58	743.00	2254.00	1114	20240607	-9.61	610	20241210	65.08	1039	-3.08	20250113	850	18.47	20250102	1114	-9.61	20240607	610	65.08	20241210	0.70	N	085310	500	399 억		0	N	N	59	N	00	N
75	20250113	150647	57	100.00	KOSPI		금속	N	N	N	N		N	1011	52	2	5.42	1996624977	1981939	597.95	960	1039	959	1246	672	959	1007.41	0.00	0	224157	981	969	959	947	937	976	954	400	287	500	700	1	1	79983352	809	1.36	0.45	12	2.48	743.00	2254.00	1114	20240607	-9.25	610	20241210	65.74	1039	-2.69	20250113	850	18.94	20250102	1114	-9.25	20240607	610	65.74	20241210	0.70	N	085310	500	399 억		0	N	N	65	N	00	N
76	20250113	140638	57	100.00	KOSPI		금속	N	N	N	N		N	1021	62	2	6.47	1871196866	1859281	560.95	960	1039	959	1246	672	959	1006.41	0.00	0	215761	981	969	959	947	937	976	954	400	287	500	700	1	1	79983352	817	1.37	0.45	12	2.32	743.00	2254.00	1114	20240607	-8.35	610	20241210	67.38	1039	-1.73	20250113	850	20.12	20250102	1114	-8.35	20240607	610	67.38	20241210	0.70	N	085310	500	399 억		0	N	N	65	N	00	N
77	20250113	130638	57	100.00	KOSPI		금속	N	N	N	N		N	1017	58	2	6.05	1740572256	1731098	522.27	960	1039	959	1246	672	959	1005.47	0.00	0	209729	981	969	959	947	937	976	954	400	287	500	700	1	1	79983352	813	1.37	0.45	12	2.16	743.00	2254.00	1114	20240607	-8.71	610	20241210	66.72	1039	-2.12	20250113	850	19.65	20250102	1114	-8.71	20240607	610	66.72	20241210	0.70	N	085310	500	399 억		0	N	N	65	N	00	N
78	20250113	120639	57	100.00	KOSPI		금속	N	N	N	N		N	1009	50	2	5.21	1565014062	1558297	470.14	960	1039	959	1246	672	959	1004.31	0.00	0	199186	981	969	959	947	937	976	954	400	287	500	700	1	1	79983352	807	1.36	0.45	12	1.95	743.00	2254.00	1114	20240607	-9.43	610	20241210	65.41	1039	-2.89	20250113	850	18.71	20250102	1114	-9.43	20240607	610	65.41	20241210	0.70	N	085310	500	399 억		0	N	N	65	N	00	N
79	20250113	110639	57	100.00	KOSPI		금속	N	N	N	N		N	1005	46	2	4.80	859022456	868171	261.93	960	1020	959	1246	672	959	989.46	0.00	0	174465	981	969	959	947	937	976	954	400	287	500	700	1	1	79983352	804	1.35	0.45	12	1.09	743.00	2254.00	1114	20240607	-9.78	610	20241210	64.75	1020	-1.47	20250113	850	18.24	20250102	1114	-9.78	20240607	610	64.75	20241210	0.70	N	085310	500	399 억		0	N	N	65	N	00	N
80	20250113	100637	57	100.00	KOSPI		금속	N	N	N	N		N	983	24	2	2.50	312964097	322815	97.39	960	983	959	1246	672	959	969.48	0.00	0	70468	981	969	959	947	937	976	954	400	287	500	700	1	1	79983352	786	1.32	0.44	12	0.40	743.00	2254.00	1114	20240607	-11.76	610	20241210	61.15	983	0.00	20250113	850	15.65	20250102	1114	-11.76	20240607	610	61.15	20241210	0.70	N	085310	500	399 억		0	N	N	65	N	00	N
81	20250113	090642	57	100.00	KOSPI		금속	N	N	N	N		N	968	9	2	0.94	49376375	51120	15.42	960	972	959	1246	672	959	965.89	0.00	0	-18138	981	969	959	947	937	976	954	400	287	500	700	1	1	79983352	774	1.30	0.43	12	0.06	743.00	2254.00	1114	20240607	-13.11	610	20241210	58.69	972	-0.41	20250113	850	13.88	20250102	1114	-13.11	20240607	610	58.69	20241210	0.70	N	085310	500	399 억		0	N	N	65	N	00	N
82	20250110	160627	57	100.00	KOSPI		금속	N	N	N	N		N	959	3	2	0.31	318557472	331442	77.37	953	971	949	1242	670	956	961.13	0.00	0	-44537	982	969	952	939	922	975	945	400	286	500	700	1	1	79983352	767	1.29	0.43	12	0.41	743.00	2254.00	1114	20240607	-13.91	610	20241210	57.21	971	-1.24	20250110	850	12.82	20250102	1114	-13.91	20240607	610	57.21	20241210	0.74	N	085310	500	399 억		0	N	N	65	N	00	N
83	20250110	150633	57	100.00	KOSPI		금속	N	N	N	N		N	959	3	2	0.31	313032868	325675	76.02	953	971	949	1242	670	956	961.18	0.00	0	-44418	982	969	952	939	922	975	945	400	286	500	700	1	1	79983352	767	1.29	0.43	12	0.41	743.00	2254.00	1114	20240607	-13.91	610	20241210	57.21	971	-1.24	20250110	850	12.82	20250102	1114	-13.91	20240607	610	57.21	20241210	0.74	N	085310	500	399 억		0	N	N	2	N	00	N
84	20250110	140637	57	100.00	KOSPI		금속	N	N	N	N		N	964	8	2	0.84	273966174	285068	66.54	953	971	949	1242	670	956	961.06	0.00	0	-30179	982	969	952	939	922	975	945	400	286	500	700	1	1	79983352	771	1.30	0.43	12	0.36	743.00	2254.00	1114	20240607	-13.46	610	20241210	58.03	971	-0.72	20250110	850	13.41	20250102	1114	-13.46	20240607	610	58.03	20241210	0.74	N	085310	500	399 억		0	N	N	2	N	00	N
85	20250110	130634	57	100.00	KOSPI		금속	N	N	N	N		N	963	7	2	0.73	233181592	242779	56.67	953	971	949	1242	670	956	960.47	0.00	0	-23542	982	969	952	939	922	975	945	400	286	500	700	1	1	79983352	770	1.30	0.43	12	0.30	743.00	2254.00	1114	20240607	-13.55	610	20241210	57.87	971	-0.82	20250110	850	13.29	20250102	1114	-13.55	20240607	610	57.87	20241210	0.74	N	085310	500	399 억		0	N	N	2	N	00	N
86	20250110	120635	57	100.00	KOSPI		금속	N	N	N	N		N	966	10	2	1.05	197194300	205404	47.95	953	971	949	1242	670	956	960.03	0.00	0	-17868	982	969	952	939	922	975	945	400	286	500	700	1	1	79983352	773	1.30	0.43	12	0.26	743.00	2254.00	1114	20240607	-13.29	610	20241210	58.36	971	-0.51	20250110	850	13.65	20250102	1114	-13.29	20240607	610	58.36	20241210	0.74	N	085310	500	399 억		0	N	N	2	N	00	N
87	20250110	110634	57	100.00	KOSPI		금속	N	N	N	N		N	959	3	2	0.31	154415176	160930	37.57	953	971	949	1242	670	956	959.52	0.00	0	-16416	982	969	952	939	922	975	945	400	286	500	700	1	1	79983352	767	1.29	0.43	12	0.20	743.00	2254.00	1114	20240607	-13.91	610	20241210	57.21	971	-1.24	20250110	850	12.82	20250102	1114	-13.91	20240607	610	57.21	20241210	0.74	N	085310	500	399 억		0	N	N	2	N	00	N
88	20250110	100632	57	100.00	KOSPI		금속	N	N	N	N		N	965	9	2	0.94	82145927	85534	19.97	953	971	951	1242	670	956	960.39	0.00	0	-20364	982	969	952	939	922	975	945	400	286	500	700	1	1	79983352	772	1.30	0.43	12	0.11	743.00	2254.00	1114	20240607	-13.38	610	20241210	58.20	971	-0.62	20250110	850	13.53	20250102	1114	-13.38	20240607	610	58.20	20241210	0.74	N	085310	500	399 억		0	N	N	2	N	00	N
89	20250110	090636	57	100.00	KOSPI		금속	N	N	N	N		N	954	-2	5	-0.21	20263753	21027	4.91	953	971	951	1242	670	956	963.70	0.00	0	-6523	982	969	952	939	922	975	945	400	286	500	700	1	1	79983352	763	1.28	0.42	12	0.03	743.00	2254.00	1114	20240607	-14.36	610	20241210	56.39	971	-1.75	20250110	850	12.24	20250102	1114	-14.36	20240607	610	56.39	20241210	0.74	N	085310	500	399 억		0	N	N	2	N	00	N
90	20250109	160630	57	100.00	KOSPI		금속	N	N	N	N		N	956	5	2	0.53	406306742	426376	74.97	951	965	935	1236	666	951	952.93	0.00	0	-79654	997	973	943	919	889	986	932	400	285	500	700	1	1	79983352	765	1.29	0.42	12	0.53	743.00	2254.00	1114	20240607	-14.18	610	20241210	56.72	967	-1.14	20250108	850	12.47	20250102	1114	-14.18	20240607	610	56.72	20241210	0.74	N	085310	500	399 억		0	N	N	2	N	00	N
91	20250109	150633	57	100.00	KOSPI		금속	N	N	N	N		N	959	8	2	0.84	399576564	419341	73.73	951	965	935	1236	666	951	952.87	0.00	0	-79964	997	973	943	919	889	986	932	400	285	500	700	1	1	79983352	767	1.29	0.43	12	0.52	743.00	2254.00	1114	20240607	-13.91	610	20241210	57.21	967	-0.83	20250108	850	12.82	20250102	1114	-13.91	20240607	610	57.21	20241210	0.74	N	085310	500	399 억		0	N	N	47	N	00	N
92	20250109	140632	57	100.00	KOSPI		금속	N	N	N	N		N	963	12	2	1.26	364371284	382743	67.29	951	965	935	1236	666	951	952.00	0.00	0	-68725	997	973	943	919	889	986	932	400	285	500	700	1	1	79983352	770	1.30	0.43	12	0.48	743.00	2254.00	1114	20240607	-13.55	610	20241210	57.87	967	-0.41	20250108	850	13.29	20250102	1114	-13.55	20240607	610	57.87	20241210	0.74	N	085310	500	399 억		0	N	N	47	N	00	N
93	20250109	130632	57	100.00	KOSPI		금속	N	N	N	N		N	958	7	2	0.74	324953326	341741	60.09	951	965	935	1236	666	951	950.88	0.00	0	-73987	997	973	943	919	889	986	932	400	285	500	700	1	1	79983352	766	1.29	0.43	12	0.43	743.00	2254.00	1114	20240607	-14.00	610	20241210	57.05	967	-0.93	20250108	850	12.71	20250102	1114	-14.00	20240607	610	57.05	20241210	0.74	N	085310	500	399 억		0	N	N	47	N	00	N
94	20250109	120631	57	100.00	KOSPI		금속	N	N	N	N		N	959	8	2	0.84	267782432	282215	49.62	951	965	935	1236	666	951	948.86	0.00	0	-55498	997	973	943	919	889	986	932	400	285	500	700	1	1	79983352	767	1.29	0.43	12	0.35	743.00	2254.00	1114	20240607	-13.91	610	20241210	57.21	967	-0.83	20250108	850	12.82	20250102	1114	-13.91	20240607	610	57.21	20241210	0.74	N	085310	500	399 억		0	N	N	47	N	00	N
95	20250109	110633	57	100.00	KOSPI		금속	N	N	N	N		N	954	3	2	0.32	218512916	230871	40.59	951	962	935	1236	666	951	946.47	0.00	0	-57411	997	973	943	919	889	986	932	400	285	500	700	1	1	79983352	763	1.28	0.42	12	0.29	743.00	2254.00	1114	20240607	-14.36	610	20241210	56.39	967	-1.34	20250108	850	12.24	20250102	1114	-14.36	20240607	610	56.39	20241210	0.74	N	085310	500	399 억		0	N	N	47	N	00	N
96	20250109	100632	57	100.00	KOSPI		금속	N	N	N	N		N	953	2	2	0.21	147550366	156509	27.52	951	954	935	1236	666	951	942.76	0.00	0	-67272	997	973	943	919	889	986	932	400	285	500	700	1	1	79983352	762	1.28	0.42	12	0.20	743.00	2254.00	1114	20240607	-14.45	610	20241210	56.23	967	-1.45	20250108	850	12.12	20250102	1114	-14.45	20240607	610	56.23	20241210	0.74	N	085310	500	399 억		0	N	N	47	N	00	N
97	20250109	090636	57	100.00	KOSPI		금속	N	N	N	N		N	946	-5	5	-0.53	24271702	25590	4.50	951	951	945	1236	666	951	948.48	0.00	0	-6901	997	973	943	919	889	986	932	400	285	500	700	1	1	79983352	757	1.27	0.42	12	0.03	743.00	2254.00	1114	20240607	-15.08	610	20241210	55.08	967	-2.17	20250108	850	11.29	20250102	1114	-15.08	20240607	610	55.08	20241210	0.74	N	085310	500	399 억		0	N	N	47	N	00	N
98	20250108	160626	57	100.00	KOSPI		금속	N	N	N	N		N	951	28	2	3.03	538590657	566803	133.44	923	967	913	1199	647	923	950.23	0.00	0	51615	972	947	923	898	874	935	886	400	276	500	680	1	1	79983352	761	1.28	0.42	12	0.71	743.00	2254.00	1114	20240607	-14.63	610	20241210	55.90	967	-1.65	20250108	850	11.88	20250102	1114	-14.63	20240607	610	55.90	20241210	0.69	N	085310	500	399 억		0	N	N	47	N	00	N
99	20250108	150628	57	100.00	KOSPI		금속	N	N	N	N		N	950	27	2	2.93	502856272	529097	124.56	923	967	913	1199	647	923	950.40	0.00	0	35143	972	947	923	898	874	935	886	400	276	500	680	1	1	79983352	760	1.28	0.42	12	0.66	743.00	2254.00	1114	20240607	-14.72	610	20241210	55.74	967	-1.76	20250108	850	11.76	20250102	1114	-14.72	20240607	610	55.74	20241210	0.69	N	085310	500	399 억		0	N	N	24	N	00	N
100	20250108	140631	57	100.00	KOSPI		금속	N	N	N	N		N	954	31	2	3.36	431735319	454397	106.97	923	967	913	1199	647	923	950.13	0.00	0	28516	972	947	923	898	874	935	886	400	276	500	680	1	1	79983352	763	1.28	0.42	12	0.57	743.00	2254.00	1114	20240607	-14.36	610	20241210	56.39	967	-1.34	20250108	850	12.24	20250102	1114	-14.36	20240607	610	56.39	20241210	0.69	N	085310	500	399 억		0	N	N	24	N	00	N
101	20250108	130631	57	100.00	KOSPI		금속	N	N	N	N		N	961	38	2	4.12	357559788	377234	88.81	923	963	913	1199	647	923	947.85	0.00	0	28932	972	947	923	898	874	935	886	400	276	500	680	1	1	79983352	769	1.29	0.43	12	0.47	743.00	2254.00	1114	20240607	-13.73	610	20241210	57.54	963	-0.21	20250108	850	13.06	20250102	1114	-13.73	20240607	610	57.54	20241210	0.69	N	085310	500	399 억		0	N	N	24	N	00	N
102	20250108	120627	57	100.00	KOSPI		금속	N	N	N	N		N	960	37	2	4.01	267730786	283564	66.76	923	960	913	1199	647	923	944.16	0.00	0	40426	972	947	923	898	874	935	886	400	276	500	680	1	1	79983352	768	1.29	0.43	12	0.35	743.00	2254.00	1114	20240607	-13.82	610	20241210	57.38	960	0.00	20250108	850	12.94	20250102	1114	-13.82	20240607	610	57.38	20241210	0.69	N	085310	500	399 억		0	N	N	24	N	00	N
103	20250108	110627	57	100.00	KOSPI		금속	N	N	N	N		N	948	25	2	2.71	133463845	142370	33.52	923	949	913	1199	647	923	937.44	0.00	0	424	972	947	923	898	874	935	886	400	276	500	680	1	1	79983352	758	1.28	0.42	12	0.18	743.00	2254.00	1114	20240607	-14.90	610	20241210	55.41	949	-0.11	20250108	850	11.53	20250102	1114	-14.90	20240607	610	55.41	20241210	0.69	N	085310	500	399 억		0	N	N	24	N	00	N
104	20250108	100629	57	100.00	KOSPI		금속	N	N	N	N		N	943	20	2	2.17	69076415	74324	17.50	923	944	913	1199	647	923	929.40	0.00	0	5277	972	947	923	898	874	935	886	400	276	500	680	1	1	79983352	754	1.27	0.42	12	0.09	743.00	2254.00	1114	20240607	-15.35	610	20241210	54.59	948	-0.53	20250107	850	10.94	20250102	1114	-15.35	20240607	610	54.59	20241210	0.69	N	085310	500	399 억		0	N	N	24	N	00	N
105	20250108	090629	57	100.00	KOSPI		금속	N	N	N	N		N	927	4	2	0.43	11895096	12898	3.04	923	933	913	1199	647	923	922.24	0.00	0	6290	972	947	923	898	874	935	886	400	276	500	680	1	1	79983352	741	1.25	0.41	12	0.02	743.00	2254.00	1114	20240607	-16.79	610	20241210	51.97	948	-2.22	20250107	850	9.06	20250102	1114	-16.79	20240607	610	51.97	20241210	0.69	N	085310	500	399 억		0	N	N	24	N	00	N
106	20250107	160624	57	100.00	KOSPI		금속	N	N	N	N		N	923	-9	5	-0.97	390647184	421640	74.30	948	948	899	1211	653	932	926.50	0.00	0	-41090	958	944	922	908	886	952	916	400	279	500	680	1	1	79983352	738	1.24	0.41	12	0.53	743.00	2254.00	1114	20240607	-17.15	610	20241210	51.31	948	-2.64	20250107	850	8.59	20250102	1114	-17.15	20240607	610	51.31	20241210	0.68	N	085310	500	399 억		0	N	N	24	N	00	N
107	20250107	150625	57	100.00	KOSPI		금속	N	N	N	N		N	922	-10	5	-1.07	381068444	411264	72.48	948	948	899	1211	653	932	926.58	0.00	0	-40738	958	944	922	908	886	952	916	400	279	500	680	1	1	79983352	737	1.24	0.41	12	0.51	743.00	2254.00	1114	20240607	-17.24	610	20241210	51.15	948	-2.74	20250107	850	8.47	20250102	1114	-17.24	20240607	610	51.15	20241210	0.68	N	085310	500	399 억		0	N	N	0	N	00	N
108	20250107	140623	57	100.00	KOSPI		금속	N	N	N	N		N	931	-1	5	-0.11	320858855	346329	61.03	948	948	899	1211	653	932	926.46	0.00	0	-22899	958	944	922	908	886	952	916	400	279	500	680	1	1	79983352	745	1.25	0.41	12	0.43	743.00	2254.00	1114	20240607	-16.43	610	20241210	52.62	948	-1.79	20250107	850	9.53	20250102	1114	-16.43	20240607	610	52.62	20241210	0.68	N	085310	500	399 억		0	N	N	0	N	00	N
109	20250107	130624	57	100.00	KOSPI		금속	N	N	N	N		N	928	-4	5	-0.43	276979285	299315	52.75	948	948	899	1211	653	932	925.38	0.00	0	-8974	958	944	922	908	886	952	916	400	279	500	680	1	1	79983352	742	1.25	0.41	12	0.37	743.00	2254.00	1114	20240607	-16.70	610	20241210	52.13	948	-2.11	20250107	850	9.18	20250102	1114	-16.70	20240607	610	52.13	20241210	0.68	N	085310	500	399 억		0	N	N	0	N	00	N
110	20250107	120624	57	100.00	KOSPI		금속	N	N	N	N		N	931	-1	5	-0.11	248595987	268754	47.36	948	948	899	1211	653	932	924.99	0.00	0	-4888	958	944	922	908	886	952	916	400	279	500	680	1	1	79983352	745	1.25	0.41	12	0.34	743.00	2254.00	1114	20240607	-16.43	610	20241210	52.62	948	-1.79	20250107	850	9.53	20250102	1114	-16.43	20240607	610	52.62	20241210	0.68	N	085310	500	399 억		0	N	N	0	N	00	N
111	20250107	110621	57	100.00	KOSPI		금속	N	N	N	N		N	934	2	2	0.21	207680332	224806	39.62	948	948	899	1211	653	932	923.82	0.00	0	993	958	944	922	908	886	952	916	400	279	500	680	1	1	79983352	747	1.26	0.41	12	0.28	743.00	2254.00	1114	20240607	-16.16	610	20241210	53.11	948	-1.48	20250107	850	9.88	20250102	1114	-16.16	20240607	610	53.11	20241210	0.68	N	085310	500	399 억		0	N	N	0	N	00	N
112	20250107	100626	57	100.00	KOSPI		금속	N	N	N	N		N	935	3	2	0.32	154986997	168383	29.67	948	948	899	1211	653	932	920.44	0.00	0	4873	958	944	922	908	886	952	916	400	279	500	680	1	1	79983352	748	1.26	0.41	12	0.21	743.00	2254.00	1114	20240607	-16.07	610	20241210	53.28	948	-1.37	20250107	850	10.00	20250102	1114	-16.07	20240607	610	53.28	20241210	0.68	N	085310	500	399 억		0	N	N	0	N	00	N
113	20250107	090626	57	100.00	KOSPI		금속	N	N	N	N		N	900	-32	5	-3.43	89796053	97808	17.24	948	948	899	1211	653	932	918.08	0.00	0	18019	958	944	922	908	886	952	916	400	279	500	680	1	1	79983352	720	1.21	0.40	12	0.12	743.00	2254.00	1114	20240607	-19.21	610	20241210	47.54	948	-5.06	20250107	850	5.88	20250102	1114	-19.21	20240607	610	47.54	20241210	0.68	N	085310	500	399 억		0	N	N	0	N	00	N
114	20250106	160618	57	100.00	KOSPI		금속	N	N	N	N		N	932	25	2	2.76	521774993	566627	113.01	908	936	900	1179	635	907	920.84	0.00	0	17661	936	921	901	886	866	929	894	400	272	500	670	1	1	79983352	745	1.25	0.41	12	0.71	743.00	2254.00	1114	20240607	-16.34	610	20241210	52.79	936	-0.43	20250106	850	9.65	20250102	1114	-16.34	20240607	610	52.79	20241210	0.62	N	085310	500	399 억		0	N	N	0	N	00	N
115	20250106	150618	57	100.00	KOSPI		금속	N	N	N	N		N	936	29	2	3.20	516262162	560715	111.84	908	936	900	1179	635	907	920.72	0.00	0	17645	936	921	901	886	866	929	894	400	272	500	670	1	1	79983352	749	1.26	0.42	12	0.70	743.00	2254.00	1114	20240607	-15.98	610	20241210	53.44	936	0.00	20250106	850	10.12	20250102	1114	-15.98	20240607	610	53.44	20241210	0.62	N	085310	500	399 억		0	N	N	0	N	00	N
116	20250106	140617	57	100.00	KOSPI		금속	N	N	N	N		N	934	27	2	2.98	453945686	493679	98.47	908	936	900	1179	635	907	919.52	0.00	0	29806	936	921	901	886	866	929	894	400	272	500	670	1	1	79983352	747	1.26	0.41	12	0.62	743.00	2254.00	1114	20240607	-16.16	610	20241210	53.11	936	-0.21	20250106	850	9.88	20250102	1114	-16.16	20240607	610	53.11	20241210	0.62	N	085310	500	399 억		0	N	N	0	N	00	N
117	20250106	130615	57	100.00	KOSPI		금속	N	N	N	N		N	933	26	2	2.87	418800714	456023	90.95	908	936	900	1179	635	907	918.38	0.00	0	44403	936	921	901	886	866	929	894	400	272	500	670	1	1	79983352	746	1.26	0.41	12	0.57	743.00	2254.00	1114	20240607	-16.25	610	20241210	52.95	936	-0.32	20250106	850	9.76	20250102	1114	-16.25	20240607	610	52.95	20241210	0.62	N	085310	500	399 억		0	N	N	0	N	00	N
118	20250106	120613	57	100.00	KOSPI		금속	N	N	N	N		N	932	25	2	2.76	361513033	394628	78.71	908	932	900	1179	635	907	916.09	0.00	0	51679	936	921	901	886	866	929	894	400	272	500	670	1	1	79983352	745	1.25	0.41	12	0.49	743.00	2254.00	1114	20240607	-16.34	610	20241210	52.79	932	0.00	20250106	850	9.65	20250102	1114	-16.34	20240607	610	52.79	20241210	0.62	N	085310	500	399 억		0	N	N	0	N	00	N
119	20250106	110614	57	100.00	KOSPI		금속	N	N	N	N		N	924	17	2	1.87	272007497	297876	59.41	908	931	900	1179	635	907	913.16	0.00	0	62291	936	921	901	886	866	929	894	400	272	500	670	1	1	79983352	739	1.24	0.41	12	0.37	743.00	2254.00	1114	20240607	-17.06	610	20241210	51.48	931	-0.75	20250106	850	8.71	20250102	1114	-17.06	20240607	610	51.48	20241210	0.62	N	085310	500	399 억		0	N	N	0	N	00	N
120	20250106	100613	57	100.00	KOSPI		금속	N	N	N	N		N	924	17	2	1.87	183853494	202071	40.30	908	931	900	1179	635	907	909.85	0.00	0	57766	936	921	901	886	866	929	894	400	272	500	670	1	1	79983352	739	1.24	0.41	12	0.25	743.00	2254.00	1114	20240607	-17.06	610	20241210	51.48	931	-0.75	20250106	850	8.71	20250102	1114	-17.06	20240607	610	51.48	20241210	0.62	N	085310	500	399 억		0	N	N	0	N	00	N
121	20250106	090611	57	100.00	KOSPI		금속	N	N	N	N		N	911	4	2	0.44	9147179	10072	2.01	908	912	901	1179	635	907	908.18	0.00	0	-3080	936	921	901	886	866	929	894	400	272	500	670	1	1	79983352	729	1.23	0.40	12	0.01	743.00	2254.00	1114	20240607	-18.22	610	20241210	49.34	916	-0.55	20250103	850	7.18	20250102	1114	-18.22	20240607	610	49.34	20241210	0.62	N	085310	500	399 억		0	N	N	0	N	00	N
122	20250103	160610	57	100.00	KOSPI		금속	N	N	N	N		N	907	7	2	0.78	451110438	501272	51.07	900	916	881	1170	630	900	899.92	0.00	0	-32195	945	922	886	863	827	934	875	400	270	500	660	1	1	79983352	725	1.22	0.40	12	0.63	743.00	2254.00	1114	20240607	-18.58	610	20241210	48.69	916	-0.98	20250103	850	6.71	20250102	1114	-18.58	20240607	610	48.69	20241210	0.60	N	085310	500	399 억		0	N	N	0	N	00	N
123	20250103	150612	57	100.00	KOSPI		금속	N	N	N	N		N	903	3	2	0.33	441349726	490470	49.97	900	916	881	1170	630	900	899.85	0.00	0	-33146	945	922	886	863	827	934	875	400	270	500	660	1	1	79983352	722	1.22	0.40	12	0.61	743.00	2254.00	1114	20240607	-18.94	610	20241210	48.03	916	-1.42	20250103	850	6.24	20250102	1114	-18.94	20240607	610	48.03	20241210	0.60	N	085310	500	399 억		0	N	N	0	N	00	N
124	20250103	140611	57	100.00	KOSPI		금속	N	N	N	N		N	907	7	2	0.78	403811427	449118	45.75	900	916	881	1170	630	900	899.12	0.00	0	-25219	945	922	886	863	827	934	875	400	270	500	660	1	1	79983352	725	1.22	0.40	12	0.56	743.00	2254.00	1114	20240607	-18.58	610	20241210	48.69	916	-0.98	20250103	850	6.71	20250102	1114	-18.58	20240607	610	48.69	20241210	0.60	N	085310	500	399 억		0	N	N	0	N	00	N
125	20250103	130612	57	100.00	KOSPI		금속	N	N	N	N		N	905	5	2	0.56	323428354	360333	36.71	900	916	881	1170	630	900	897.58	0.00	0	-18008	945	922	886	863	827	934	875	400	270	500	660	1	1	79983352	724	1.22	0.40	12	0.45	743.00	2254.00	1114	20240607	-18.76	610	20241210	48.36	916	-1.20	20250103	850	6.47	20250102	1114	-18.76	20240607	610	48.36	20241210	0.60	N	085310	500	399 억		0	N	N	0	N	00	N
126	20250103	120610	57	100.00	KOSPI		금속	N	N	N	N		N	903	3	2	0.33	271684022	303134	30.88	900	916	881	1170	630	900	896.25	0.00	0	-19136	945	922	886	863	827	934	875	400	270	500	660	1	1	79983352	722	1.22	0.40	12	0.38	743.00	2254.00	1114	20240607	-18.94	610	20241210	48.03	916	-1.42	20250103	850	6.24	20250102	1114	-18.94	20240607	610	48.03	20241210	0.60	N	085310	500	399 억		0	N	N	0	N	00	N
127	20250103	110611	57	100.00	KOSPI		금속	N	N	N	N		N	901	1	2	0.11	219792840	245541	25.01	900	916	881	1170	630	900	895.14	0.00	0	-14369	945	922	886	863	827	934	875	400	270	500	660	1	1	79983352	721	1.21	0.40	12	0.31	743.00	2254.00	1114	20240607	-19.12	610	20241210	47.70	916	-1.64	20250103	850	6.00	20250102	1114	-19.12	20240607	610	47.70	20241210	0.60	N	085310	500	399 억		0	N	N	0	N	00	N
128	20250103	100609	57	100.00	KOSPI		금속	N	N	N	N		N	907	7	2	0.78	152429687	170775	17.40	900	916	881	1170	630	900	892.58	0.00	0	-5922	945	922	886	863	827	934	875	400	270	500	660	1	1	79983352	725	1.22	0.40	12	0.21	743.00	2254.00	1114	20240607	-18.58	610	20241210	48.69	916	-0.98	20250103	850	6.71	20250102	1114	-18.58	20240607	610	48.69	20241210	0.60	N	085310	500	399 억		0	N	N	0	N	00	N
129	20250103	090611	57	100.00	KOSPI		금속	N	N	N	N		N	890	-10	5	-1.11	21826649	24289	2.47	900	916	890	1170	630	900	898.62	0.00	0	3555	945	922	886	863	827	934	875	400	270	500	660	1	1	79983352	712	1.20	0.39	12	0.03	743.00	2254.00	1114	20240607	-20.11	610	20241210	45.90	916	-2.84	20250103	850	4.71	20250102	1114	-20.11	20240607	610	45.90	20241210	0.60	N	085310	500	399 억		0	N	N	0	N	00	N
130	20250102	160606	57	100.00	KOSPI		금속	N	N	N	N		N	900	38	2	4.41	864142014	978729	76.57	860	909	850	1120	604	862	882.91	0.00	0	-8015	907	884	846	823	785	896	835	400	258	500	630	1	1	79983352	720	1.21	0.40	12	1.22	743.00	2254.00	1114	20240607	-19.21	610	20241210	47.54	909	-0.99	20250102	850	5.88	20250102	1114	-19.21	20240607	610	47.54	20241210	0.70	N	085310	500	399 억		0	N	N	0	N	00	N
131	20250102	150608	57	100.00	KOSPI		금속	N	N	N	N		N	896	34	2	3.94	851100404	964198	75.43	860	909	850	1120	604	862	882.73	0.00	0	-8897	907	884	846	823	785	896	835	400	258	500	630	1	1	79983352	717	1.21	0.40	12	1.21	743.00	2254.00	1114	20240607	-19.57	610	20241210	46.89	909	-1.43	20250102	850	5.41	20250102	1114	-19.57	20240607	610	46.89	20241210	0.70	N	085310	500	399 억		0	N	N	0	N	00	N
132	20250102	140604	57	100.00	KOSPI		금속	N	N	N	N		N	894	32	2	3.71	693621621	789289	61.75	860	898	850	1120	604	862	878.82	0.00	0	-17413	907	884	846	823	785	896	835	400	258	500	630	1	1	79983352	715	1.20	0.40	12	0.99	743.00	2254.00	1114	20240607	-19.75	610	20241210	46.56	898	-0.45	20250102	850	5.18	20250102	1114	-19.75	20240607	610	46.56	20241210	0.70	N	085310	500	399 억		0	N	N	0	N	00	N
133	20250102	130605	57	100.00	KOSPI		금속	N	N	N	N		N	893	31	2	3.60	629498420	717487	56.13	860	896	850	1120	604	862	877.39	0.00	0	-14434	907	884	846	823	785	896	835	400	258	500	630	1	1	79983352	714	1.20	0.40	12	0.90	743.00	2254.00	1114	20240607	-19.84	610	20241210	46.39	896	-0.33	20250102	850	5.06	20250102	1114	-19.84	20240607	610	46.39	20241210	0.70	N	085310	500	399 억		0	N	N	0	N	00	N
134	20250102	120604	57	100.00	KOSPI		금속	N	N	N	N		N	890	28	2	3.25	508065237	581046	45.46	860	895	850	1120	604	862	874.42	0.00	0	-3415	907	884	846	823	785	896	835	400	258	500	630	1	1	79983352	712	1.20	0.39	12	0.73	743.00	2254.00	1114	20240607	-20.11	610	20241210	45.90	895	-0.56	20250102	850	4.71	20250102	1114	-20.11	20240607	610	45.90	20241210	0.70	N	085310	500	399 억		0	N	N	0	N	00	N
135	20250102	110555	57	100.00	KOSPI		금속	N	N	N	N		N	881	19	2	2.20	371374930	426056	33.33	860	885	850	1120	604	862	871.68	0.00	0	-43766	907	884	846	823	785	896	835	400	258	500	630	1	1	79983352	705	1.19	0.39	12	0.53	743.00	2254.00	1114	20240607	-20.92	610	20241210	44.43	885	-0.45	20250102	850	3.65	20250102	1114	-20.92	20240607	610	44.43	20241210	0.70	N	085310	500	399 억		0	N	N	0	N	00	N
136	20250102	100603	57	100.00	KOSPI		금속	N	N	N	N		N	856	-6	5	-0.70	43947874	51439	4.02	860	860	850	1120	604	862	854.19	0.00	0	3667	907	884	846	823	785	896	835	400	258	500	630	1	1	79983352	685	1.15	0.38	12	0.06	743.00	2254.00	1114	20240607	-23.16	610	20241210	40.33	860	-0.47	20250102	850	0.71	20250102	1114	-23.16	20240607	610	40.33	20241210	0.70	N	085310	500	399 억		0	N	N	0	N	00	N
137	20250102	090557	57	100.00	KOSPI		금속	N	N	N	N		N	862	0	3	0.00	0	0	0.00	0	0	0	1120	604	862	0.00	0.00	0	0	907	884	846	823	785	896	835	400	258	500	630	1	1	79983352	689	1.16	0.38	12	0.00	743.00	2254.00	1114	20240607	-22.62	610	20241210	41.31	0	0.00	0	0	0.00	0	1114	-22.62	20240607	610	41.31	20241210	0.70	N	085310	500	399 억		0	N	N	0	N	00	N