KissMeData/006570/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	newHighLowPriceClassCode	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160222	57	100.00	KOSPI		금속	N	N	N	N	N	2595	-10	5	-0.38	23925075	9258	160.03	2610	2630	2565	3385	1825	2605	2584.25	0.78	11	2668	2636	2593	2561	2518	2652	2577	164	780	1000	1770	5	1	15225000	395	-4.96	0.55	12	0.06	-523.00	4680.00	3345	20240910	-22.42	2500	20250121	3.80	2680	-3.17	20250121	2500	3.80	20250121	3345	-22.42	20240910	2500	3.80	20250121	N	006570	1000	164 억	118148	N	N	0	N	N
3	20250124	150222	57	100.00	KOSPI		금속	N	N	N	N	N	2580	-25	5	-0.96	23162145	8964	154.95	2610	2630	2565	3385	1825	2605	2583.91	0.78	237	2668	2636	2593	2561	2518	2652	2577	164	780	1000	1770	5	1	15225000	393	-4.93	0.55	12	0.06	-523.00	4680.00	3345	20240910	-22.87	2500	20250121	3.20	2680	-3.73	20250121	2500	3.20	20250121	3345	-22.87	20240910	2500	3.20	20250121	N	006570	1000	164 억	118148	N	N	0	N	N
4	20250124	140223	57	100.00	KOSPI		금속	N	N	N	N	N	2580	-25	5	-0.96	22645970	8763	151.48	2610	2630	2580	3385	1825	2605	2584.27	0.78	237	2668	2636	2593	2561	2518	2652	2577	164	780	1000	1770	5	1	15225000	393	-4.93	0.55	12	0.06	-523.00	4680.00	3345	20240910	-22.87	2500	20250121	3.20	2680	-3.73	20250121	2500	3.20	20250121	3345	-22.87	20240910	2500	3.20	20250121	N	006570	1000	164 억	118148	N	N	0	N	N
5	20250124	130223	57	100.00	KOSPI		금속	N	N	N	N	N	2610	5	2	0.19	20075000	7768	134.28	2610	2630	2580	3385	1825	2605	2584.32	0.78	201	2668	2636	2593	2561	2518	2652	2577	164	780	1000	1770	5	1	15225000	397	-4.99	0.56	12	0.05	-523.00	4680.00	3345	20240910	-21.97	2500	20250121	4.40	2680	-2.61	20250121	2500	4.40	20250121	3345	-21.97	20240910	2500	4.40	20250121	N	006570	1000	164 억	118148	N	N	0	N	N
6	20250124	120222	57	100.00	KOSPI		금속	N	N	N	N	N	2610	5	2	0.19	14201600	5493	94.95	2610	2630	2580	3385	1825	2605	2585.40	0.78	163	2668	2636	2593	2561	2518	2652	2577	164	780	1000	1770	5	1	15225000	397	-4.99	0.56	12	0.04	-523.00	4680.00	3345	20240910	-21.97	2500	20250121	4.40	2680	-2.61	20250121	2500	4.40	20250121	3345	-21.97	20240910	2500	4.40	20250121	N	006570	1000	164 억	118148	N	N	0	N	N
7	20250124	110223	57	100.00	KOSPI		금속	N	N	N	N	N	2580	-25	5	-0.96	5652710	2181	37.70	2610	2630	2580	3385	1825	2605	2591.80	0.78	6	2668	2636	2593	2561	2518	2652	2577	164	780	1000	1770	5	1	15225000	393	-4.93	0.55	12	0.01	-523.00	4680.00	3345	20240910	-22.87	2500	20250121	3.20	2680	-3.73	20250121	2500	3.20	20250121	3345	-22.87	20240910	2500	3.20	20250121	N	006570	1000	164 억	118148	N	N	0	N	N
8	20250124	100222	57	100.00	KOSPI		금속	N	N	N	N	N	2625	20	2	0.77	1154900	443	7.66	2610	2630	2585	3385	1825	2605	2607.00	0.78	0	2668	2636	2593	2561	2518	2652	2577	164	780	1000	1770	5	1	15225000	400	-5.02	0.56	12	0.00	-523.00	4680.00	3345	20240910	-21.52	2500	20250121	5.00	2680	-2.05	20250121	2500	5.00	20250121	3345	-21.52	20240910	2500	5.00	20250121	N	006570	1000	164 억	118148	N	N	0	N	N
9	20250124	090223	57	100.00	KOSPI		금속	N	N	N	N	N	2605	0	3	0.00	65130	25	0.43	2610	2610	2605	3385	1825	2605	2605.20	0.78	0	2668	2636	2593	2561	2518	2652	2577	164	780	1000	1770	5	1	15225000	397	-4.98	0.56	12	0.00	-523.00	4680.00	3345	20240910	-22.12	2500	20250121	4.20	2680	-2.80	20250121	2500	4.20	20250121	3345	-22.12	20240910	2500	4.20	20250121	N	006570	1000	164 억	118148	N	N	0	N	N
10	20250123	160223	57	100.00	KOSPI		금속	N	N	N	N	N	2605	30	2	1.17	14902530	5785	64.50	2585	2625	2550	3345	1805	2575	2576.06	0.78	-244	2635	2605	2570	2540	2505	2587	2522	164	770	1000	1750	5	1	15225000	397	-4.98	0.56	12	0.04	-523.00	4680.00	3345	20240910	-22.12	2500	20250121	4.20	2680	-2.80	20250121	2500	4.20	20250121	3345	-22.12	20240910	2500	4.20	20250121	N	006570	1000	164 억	118382	N	N	0	N	N
11	20250123	150221	57	100.00	KOSPI		금속	N	N	N	N	N	2565	-10	5	-0.39	8302945	3235	36.07	2585	2585	2550	3345	1805	2575	2566.60	0.78	-178	2635	2605	2570	2540	2505	2587	2522	164	770	1000	1750	5	1	15225000	391	-4.90	0.55	12	0.02	-523.00	4680.00	3345	20240910	-23.32	2500	20250121	2.60	2680	-4.29	20250121	2500	2.60	20250121	3345	-23.32	20240910	2500	2.60	20250121	N	006570	1000	164 억	118382	N	N	0	N	N
12	20250123	140222	57	100.00	KOSPI		금속	N	N	N	N	N	2565	-10	5	-0.39	7774345	3029	33.77	2585	2585	2550	3345	1805	2575	2566.64	0.78	-178	2635	2605	2570	2540	2505	2587	2522	164	770	1000	1750	5	1	15225000	391	-4.90	0.55	12	0.02	-523.00	4680.00	3345	20240910	-23.32	2500	20250121	2.60	2680	-4.29	20250121	2500	2.60	20250121	3345	-23.32	20240910	2500	2.60	20250121	N	006570	1000	164 억	118382	N	N	0	N	N
13	20250123	130222	57	100.00	KOSPI		금속	N	N	N	N	N	2575	0	3	0.00	7761520	3024	33.72	2585	2585	2550	3345	1805	2575	2566.64	0.78	-178	2635	2605	2570	2540	2505	2587	2522	164	770	1000	1750	5	1	15225000	392	-4.92	0.55	12	0.02	-523.00	4680.00	3345	20240910	-23.02	2500	20250121	3.00	2680	-3.92	20250121	2500	3.00	20250121	3345	-23.02	20240910	2500	3.00	20250121	N	006570	1000	164 억	118382	N	N	0	N	N
14	20250123	120222	57	100.00	KOSPI		금속	N	N	N	N	N	2555	-20	5	-0.78	4467600	1740	19.40	2585	2585	2550	3345	1805	2575	2567.59	0.78	-134	2635	2605	2570	2540	2505	2587	2522	164	770	1000	1750	5	1	15225000	389	-4.89	0.55	12	0.01	-523.00	4680.00	3345	20240910	-23.62	2500	20250121	2.20	2680	-4.66	20250121	2500	2.20	20250121	3345	-23.62	20240910	2500	2.20	20250121	N	006570	1000	164 억	118382	N	N	0	N	N
15	20250123	110222	57	100.00	KOSPI		금속	N	N	N	N	N	2565	-10	5	-0.39	4390950	1710	19.07	2585	2585	2550	3345	1805	2575	2567.81	0.78	-134	2635	2605	2570	2540	2505	2587	2522	164	770	1000	1750	5	1	15225000	391	-4.90	0.55	12	0.01	-523.00	4680.00	3345	20240910	-23.32	2500	20250121	2.60	2680	-4.29	20250121	2500	2.60	20250121	3345	-23.32	20240910	2500	2.60	20250121	N	006570	1000	164 억	118382	N	N	0	N	N
16	20250123	100221	57	100.00	KOSPI		금속	N	N	N	N	N	2565	-10	5	-0.39	4280655	1667	18.59	2585	2585	2550	3345	1805	2575	2567.88	0.78	-134	2635	2605	2570	2540	2505	2587	2522	164	770	1000	1750	5	1	15225000	391	-4.90	0.55	12	0.01	-523.00	4680.00	3345	20240910	-23.32	2500	20250121	2.60	2680	-4.29	20250121	2500	2.60	20250121	3345	-23.32	20240910	2500	2.60	20250121	N	006570	1000	164 억	118382	N	N	0	N	N
17	20250123	090221	57	100.00	KOSPI		금속	N	N	N	N	N	2575	0	3	0.00	0	0	0.00	0	0	0	3345	1805	2575	0.00	0.78	0	2635	2605	2570	2540	2505	2587	2522	164	770	1000	1750	5	1	15225000	392	-4.92	0.55	12	0.00	-523.00	4680.00	3345	20240910	-23.02	2500	20250121	3.00	2680	-3.92	20250121	2500	3.00	20250121	3345	-23.02	20240910	2500	3.00	20250121	N	006570	1000	164 억	118382	N	N	0	N	N
18	20250122	160221	57	100.00	KOSPI		금속	N	N	N	N	N	2575	40	2	1.58	22893450	8969	31.11	2580	2600	2535	3295	1775	2535	2549.69	0.78	-347	2751	2642	2571	2462	2391	2607	2427	164	760	1000	1720	5	1	15225000	392	-4.92	0.55	12	0.06	-523.00	4680.00	3345	20240910	-23.02	2500	20250121	3.00	2680	-3.92	20250121	2500	3.00	20250121	3345	-23.02	20240910	2500	3.00	20250121	N	006570	1000	164 억	118729	N	N	3	N	N
19	20250122	150220	57	100.00	KOSPI		금속	N	N	N	N	N	2540	5	2	0.20	15618070	6120	21.23	2580	2600	2535	3295	1775	2535	2551.97	0.78	-347	2751	2642	2571	2462	2391	2607	2427	164	760	1000	1720	5	1	15225000	387	-4.86	0.54	12	0.04	-523.00	4680.00	3345	20240910	-24.07	2500	20250121	1.60	2680	-5.22	20250121	2500	1.60	20250121	3345	-24.07	20240910	2500	1.60	20250121	N	006570	1000	164 억	118729	N	N	3	N	N
20	20250122	140220	57	100.00	KOSPI		금속	N	N	N	N	N	2560	25	2	0.99	15587590	6108	21.19	2580	2600	2535	3295	1775	2535	2552.00	0.78	-347	2751	2642	2571	2462	2391	2607	2427	164	760	1000	1720	5	1	15225000	390	-4.89	0.55	12	0.04	-523.00	4680.00	3345	20240910	-23.47	2500	20250121	2.40	2680	-4.48	20250121	2500	2.40	20250121	3345	-23.47	20240910	2500	2.40	20250121	N	006570	1000	164 억	118729	N	N	3	N	N
21	20250122	130221	57	100.00	KOSPI		금속	N	N	N	N	N	2535	0	3	0.00	9703830	3787	13.14	2580	2600	2535	3295	1775	2535	2562.41	0.78	-381	2751	2642	2571	2462	2391	2607	2427	164	760	1000	1720	5	1	15225000	386	-4.85	0.54	12	0.02	-523.00	4680.00	3345	20240910	-24.22	2500	20250121	1.40	2680	-5.41	20250121	2500	1.40	20250121	3345	-24.22	20240910	2500	1.40	20250121	N	006570	1000	164 억	118729	N	N	3	N	N
22	20250122	120220	57	100.00	KOSPI		금속	N	N	N	N	N	2560	25	2	0.99	8510245	3317	11.51	2580	2600	2535	3295	1775	2535	2565.65	0.78	-381	2751	2642	2571	2462	2391	2607	2427	164	760	1000	1720	5	1	15225000	390	-4.89	0.55	12	0.02	-523.00	4680.00	3345	20240910	-23.47	2500	20250121	2.40	2680	-4.48	20250121	2500	2.40	20250121	3345	-23.47	20240910	2500	2.40	20250121	N	006570	1000	164 억	118729	N	N	3	N	N
23	20250122	110220	57	100.00	KOSPI		금속	N	N	N	N	N	2560	25	2	0.99	8510245	3317	11.51	2580	2600	2535	3295	1775	2535	2565.65	0.78	-381	2751	2642	2571	2462	2391	2607	2427	164	760	1000	1720	5	1	15225000	390	-4.89	0.55	12	0.02	-523.00	4680.00	3345	20240910	-23.47	2500	20250121	2.40	2680	-4.48	20250121	2500	2.40	20250121	3345	-23.47	20240910	2500	2.40	20250121	N	006570	1000	164 억	118729	N	N	3	N	N
24	20250122	100220	57	100.00	KOSPI		금속	N	N	N	N	N	2560	25	2	0.99	8397605	3273	11.35	2580	2600	2535	3295	1775	2535	2565.72	0.78	-381	2751	2642	2571	2462	2391	2607	2427	164	760	1000	1720	5	1	15225000	390	-4.89	0.55	12	0.02	-523.00	4680.00	3345	20240910	-23.47	2500	20250121	2.40	2680	-4.48	20250121	2500	2.40	20250121	3345	-23.47	20240910	2500	2.40	20250121	N	006570	1000	164 억	118729	N	N	3	N	N
25	20250122	090221	57	100.00	KOSPI		금속	N	N	N	N	N	2535	0	3	0.00	3004350	1183	4.10	2580	2580	2535	3295	1775	2535	2539.60	0.78	-19	2751	2642	2571	2462	2391	2607	2427	164	760	1000	1720	5	1	15225000	386	-4.85	0.54	12	0.01	-523.00	4680.00	3345	20240910	-24.22	2500	20250121	1.40	2680	-5.41	20250121	2500	1.40	20250121	3345	-24.22	20240910	2500	1.40	20250121	N	006570	1000	164 억	118729	N	N	3	N	N
26	20250121	160220	57	100.00	KOSPI	신저가	금속	N	N	N	N	N	2535	-90	5	-3.43	73475630	28812	216.13	2625	2680	2500	3410	1840	2625	2550.18	0.78	638	2675	2650	2615	2590	2555	2662	2602	164	785	1000	1780	5	1	15225000	386	-4.85	0.54	12	0.19	-523.00	4680.00	3345	20240910	-24.22	2500	20250121	1.40	2680	-5.41	20250121	2500	1.40	20250121	3345	-24.22	20240910	2500	1.40	20250121	N	006570	1000	164 억	118108	N	N	3	N	N
27	20250121	150221	57	100.00	KOSPI	신저가	금속	N	N	N	N	N	2530	-95	5	-3.62	66144945	25912	194.37	2625	2680	2500	3410	1840	2625	2552.68	0.78	1085	2675	2650	2615	2590	2555	2662	2602	164	785	1000	1780	5	1	15225000	385	-4.84	0.54	12	0.17	-523.00	4680.00	3345	20240910	-24.36	2500	20250121	1.20	2680	-5.60	20250121	2500	1.20	20250121	3345	-24.36	20240910	2500	1.20	20250121	N	006570	1000	164 억	118108	N	N	7	N	N
28	20250121	140220	57	100.00	KOSPI	신저가	금속	N	N	N	N	N	2525	-100	5	-3.81	61425675	24042	180.35	2625	2680	2500	3410	1840	2625	2554.93	0.78	2011	2675	2650	2615	2590	2555	2662	2602	164	785	1000	1780	5	1	15225000	384	-4.83	0.54	12	0.16	-523.00	4680.00	3345	20240910	-24.51	2500	20250121	1.00	2680	-5.78	20250121	2500	1.00	20250121	3345	-24.51	20240910	2500	1.00	20250121	N	006570	1000	164 억	118108	N	N	7	N	N
29	20250121	130220	57	100.00	KOSPI	신저가	금속	N	N	N	N	N	2510	-115	5	-4.38	58180240	22748	170.64	2625	2680	2500	3410	1840	2625	2557.60	0.78	1969	2675	2650	2615	2590	2555	2662	2602	164	785	1000	1780	5	1	15225000	382	-4.80	0.54	12	0.15	-523.00	4680.00	3345	20240910	-24.96	2500	20250121	0.40	2680	-6.34	20250121	2500	0.40	20250121	3345	-24.96	20240910	2500	0.40	20250121	N	006570	1000	164 억	118108	N	N	7	N	N
30	20250121	120219	57	100.00	KOSPI	신저가	금속	N	N	N	N	N	2510	-115	5	-4.38	56212280	21965	164.77	2625	2680	2500	3410	1840	2625	2559.18	0.78	1969	2675	2650	2615	2590	2555	2662	2602	164	785	1000	1780	5	1	15225000	382	-4.80	0.54	12	0.14	-523.00	4680.00	3345	20240910	-24.96	2500	20250121	0.40	2680	-6.34	20250121	2500	0.40	20250121	3345	-24.96	20240910	2500	0.40	20250121	N	006570	1000	164 억	118108	N	N	7	N	N
31	20250121	110213	57	100.00	KOSPI		금속	N	N	N	N	N	2600	-25	5	-0.95	23196560	8912	66.85	2625	2680	2570	3410	1840	2625	2602.85	0.78	1646	2675	2650	2615	2590	2555	2662	2602	164	785	1000	1780	5	1	15225000	396	-4.97	0.56	12	0.06	-523.00	4680.00	3345	20240910	-22.27	2535	20241018	2.56	2680	-2.99	20250121	2550	1.96	20250108	3345	-22.27	20240910	2535	2.56	20241018	N	006570	1000	164 억	118108	N	N	7	N	N
32	20250121	100211	57	100.00	KOSPI		금속	N	N	N	N	N	2595	-30	5	-1.14	16504405	6324	47.44	2625	2680	2570	3410	1840	2625	2609.80	0.78	825	2675	2650	2615	2590	2555	2662	2602	164	785	1000	1780	5	1	15225000	395	-4.96	0.55	12	0.04	-523.00	4680.00	3345	20240910	-22.42	2535	20241018	2.37	2680	-3.17	20250121	2550	1.76	20250108	3345	-22.42	20240910	2535	2.37	20241018	N	006570	1000	164 억	118108	N	N	7	N	N
33	20250121	090220	57	100.00	KOSPI		금속	N	N	N	N	N	2570	-55	5	-2.10	1874495	726	5.45	2625	2625	2570	3410	1840	2625	2581.95	0.78	0	2675	2650	2615	2590	2555	2662	2602	164	785	1000	1780	5	1	15225000	391	-4.91	0.55	12	0.00	-523.00	4680.00	3345	20240910	-23.17	2535	20241018	1.38	2670	-3.75	20250103	2550	0.78	20250108	3345	-23.17	20240910	2535	1.38	20241018	N	006570	1000	164 억	118108	N	N	7	N	N
34	20250120	160219	57	100.00	KOSPI		금속	N	N	N	N	N	2625	40	2	1.55	34623640	13331	146.30	2605	2640	2580	3360	1810	2585	2597.23	0.78	21	2678	2631	2608	2561	2538	2620	2550	164	775	1000	1750	5	1	15225000	400	-5.02	0.56	12	0.09	-523.00	4680.00	3345	20240910	-21.52	2535	20241018	3.55	2670	-1.69	20250103	2550	2.94	20250108	3345	-21.52	20240910	2535	3.55	20241018	N	006570	1000	164 억	118087	N	N	7	N	N
35	20250120	150221	57	100.00	KOSPI		금속	N	N	N	N	N	2610	25	2	0.97	31856315	12267	134.62	2605	2640	2580	3360	1810	2585	2596.91	0.78	61	2678	2631	2608	2561	2538	2620	2550	164	775	1000	1750	5	1	15225000	397	-4.99	0.56	12	0.08	-523.00	4680.00	3345	20240910	-21.97	2535	20241018	2.96	2670	-2.25	20250103	2550	2.35	20250108	3345	-21.97	20240910	2535	2.96	20241018	N	006570	1000	164 억	118087	N	N	3	N	N
36	20250120	140220	57	100.00	KOSPI		금속	N	N	N	N	N	2615	30	2	1.16	19782355	7599	83.40	2605	2640	2580	3360	1810	2585	2603.28	0.78	156	2678	2631	2608	2561	2538	2620	2550	164	775	1000	1750	5	1	15225000	398	-5.00	0.56	12	0.05	-523.00	4680.00	3345	20240910	-21.82	2535	20241018	3.16	2670	-2.06	20250103	2550	2.55	20250108	3345	-21.82	20240910	2535	3.16	20241018	N	006570	1000	164 억	118087	N	N	3	N	N
37	20250120	130218	57	100.00	KOSPI		금속	N	N	N	N	N	2615	30	2	1.16	19774510	7596	83.36	2605	2640	2580	3360	1810	2585	2603.28	0.78	159	2678	2631	2608	2561	2538	2620	2550	164	775	1000	1750	5	1	15225000	398	-5.00	0.56	12	0.05	-523.00	4680.00	3345	20240910	-21.82	2535	20241018	3.16	2670	-2.06	20250103	2550	2.55	20250108	3345	-21.82	20240910	2535	3.16	20241018	N	006570	1000	164 억	118087	N	N	3	N	N
38	20250120	120220	57	100.00	KOSPI		금속	N	N	N	N	N	2615	30	2	1.16	18572360	7136	78.31	2605	2640	2580	3360	1810	2585	2602.63	0.78	469	2678	2631	2608	2561	2538	2620	2550	164	775	1000	1750	5	1	15225000	398	-5.00	0.56	12	0.05	-523.00	4680.00	3345	20240910	-21.82	2535	20241018	3.16	2670	-2.06	20250103	2550	2.55	20250108	3345	-21.82	20240910	2535	3.16	20241018	N	006570	1000	164 억	118087	N	N	3	N	N
39	20250120	110220	57	100.00	KOSPI		금속	N	N	N	N	N	2595	10	2	0.39	16280380	6253	68.62	2605	2640	2580	3360	1810	2585	2603.61	0.78	581	2678	2631	2608	2561	2538	2620	2550	164	775	1000	1750	5	1	15225000	395	-4.96	0.55	12	0.04	-523.00	4680.00	3345	20240910	-22.42	2535	20241018	2.37	2670	-2.81	20250103	2550	1.76	20250108	3345	-22.42	20240910	2535	2.37	20241018	N	006570	1000	164 억	118087	N	N	3	N	N
40	20250120	100220	57	100.00	KOSPI		금속	N	N	N	N	N	2620	35	2	1.35	11598620	4448	48.81	2605	2640	2580	3360	1810	2585	2607.60	0.78	0	2678	2631	2608	2561	2538	2620	2550	164	775	1000	1750	5	1	15225000	399	-5.01	0.56	12	0.03	-523.00	4680.00	3345	20240910	-21.67	2535	20241018	3.35	2670	-1.87	20250103	2550	2.75	20250108	3345	-21.67	20240910	2535	3.35	20241018	N	006570	1000	164 억	118087	N	N	3	N	N
41	20250120	090220	57	100.00	KOSPI		금속	N	N	N	N	N	2640	55	2	2.13	245485	94	1.03	2605	2640	2605	3360	1810	2585	2611.54	0.78	0	2678	2631	2608	2561	2538	2620	2550	164	775	1000	1750	5	1	15225000	402	-5.05	0.56	12	0.00	-523.00	4680.00	3345	20240910	-21.08	2535	20241018	4.14	2670	-1.12	20250103	2550	3.53	20250108	3345	-21.08	20240910	2535	4.14	20241018	N	006570	1000	164 억	118087	N	N	3	N	N
42	20250117	160219	57	100.00	KOSPI		금속	N	N	N	N	N	2585	-40	5	-1.52	23680715	9112	267.29	2640	2655	2585	3410	1840	2625	2598.85	0.78	20	2685	2655	2620	2590	2555	2657	2592	164	785	1000	1780	5	1	15225000	394	-4.94	0.55	12	0.06	-523.00	4680.00	3345	20240910	-22.72	2535	20241018	1.97	2670	-3.18	20250103	2550	1.37	20250108	3345	-22.72	20240910	2535	1.97	20241018	N	006570	1000	164 억	118087	N	N	3	N	N
43	20250117	150219	57	100.00	KOSPI		금속	N	N	N	N	N	2620	-5	5	-0.19	21124085	8123	238.28	2640	2655	2585	3410	1840	2625	2600.53	0.78	945	2685	2655	2620	2590	2555	2657	2592	164	785	1000	1780	5	1	15225000	399	-5.01	0.56	12	0.05	-523.00	4680.00	3345	20240910	-21.67	2535	20241018	3.35	2670	-1.87	20250103	2550	2.75	20250108	3345	-21.67	20240910	2535	3.35	20241018	N	006570	1000	164 억	118087	N	N	6	N	N
44	20250117	140220	57	100.00	KOSPI		금속	N	N	N	N	N	2620	-5	5	-0.19	21097885	8113	237.99	2640	2655	2585	3410	1840	2625	2600.50	0.78	935	2685	2655	2620	2590	2555	2657	2592	164	785	1000	1780	5	1	15225000	399	-5.01	0.56	12	0.05	-523.00	4680.00	3345	20240910	-21.67	2535	20241018	3.35	2670	-1.87	20250103	2550	2.75	20250108	3345	-21.67	20240910	2535	3.35	20241018	N	006570	1000	164 억	118087	N	N	6	N	N
45	20250117	130219	57	100.00	KOSPI		금속	N	N	N	N	N	2625	0	3	0.00	20736325	7975	233.94	2640	2655	2585	3410	1840	2625	2600.17	0.78	925	2685	2655	2620	2590	2555	2657	2592	164	785	1000	1780	5	1	15225000	400	-5.02	0.56	12	0.05	-523.00	4680.00	3345	20240910	-21.52	2535	20241018	3.55	2670	-1.69	20250103	2550	2.94	20250108	3345	-21.52	20240910	2535	3.55	20241018	N	006570	1000	164 억	118087	N	N	6	N	N
46	20250117	120219	57	100.00	KOSPI		금속	N	N	N	N	N	2625	0	3	0.00	20736325	7975	233.94	2640	2655	2585	3410	1840	2625	2600.17	0.78	925	2685	2655	2620	2590	2555	2657	2592	164	785	1000	1780	5	1	15225000	400	-5.02	0.56	12	0.05	-523.00	4680.00	3345	20240910	-21.52	2535	20241018	3.55	2670	-1.69	20250103	2550	2.94	20250108	3345	-21.52	20240910	2535	3.55	20241018	N	006570	1000	164 억	118087	N	N	6	N	N
47	20250117	110219	57	100.00	KOSPI		금속	N	N	N	N	N	2625	0	3	0.00	20736325	7975	233.94	2640	2655	2585	3410	1840	2625	2600.17	0.78	925	2685	2655	2620	2590	2555	2657	2592	164	785	1000	1780	5	1	15225000	400	-5.02	0.56	12	0.05	-523.00	4680.00	3345	20240910	-21.52	2535	20241018	3.55	2670	-1.69	20250103	2550	2.94	20250108	3345	-21.52	20240910	2535	3.55	20241018	N	006570	1000	164 억	118087	N	N	6	N	N
48	20250117	100220	57	100.00	KOSPI		금속	N	N	N	N	N	2615	-10	5	-0.38	13394255	5149	151.04	2640	2655	2585	3410	1840	2625	2601.33	0.78	0	2685	2655	2620	2590	2555	2657	2592	164	785	1000	1780	5	1	15225000	398	-5.00	0.56	12	0.03	-523.00	4680.00	3345	20240910	-21.82	2535	20241018	3.16	2670	-2.06	20250103	2550	2.55	20250108	3345	-21.82	20240910	2535	3.16	20241018	N	006570	1000	164 억	118087	N	N	6	N	N
49	20250117	090220	57	100.00	KOSPI		금속	N	N	N	N	N	2655	30	2	1.14	18525	7	0.21	2640	2655	2640	3410	1840	2625	2646.43	0.78	0	2685	2655	2620	2590	2555	2657	2592	164	785	1000	1780	5	1	15225000	404	-5.08	0.57	12	0.00	-523.00	4680.00	3345	20240910	-20.63	2535	20241018	4.73	2670	-0.56	20250103	2550	4.12	20250108	3345	-20.63	20240910	2535	4.73	20241018	N	006570	1000	164 억	118087	N	N	6	N	N
50	20250116	160219	57	100.00	KOSPI		금속	N	N	N	N	N	2625	0	3	0.00	8892370	3401	36.14	2625	2650	2585	3410	1840	2625	2614.63	0.78	-10	2688	2656	2628	2596	2568	2672	2612	164	785	1000	1780	5	1	15225000	400	-5.02	0.56	12	0.02	-523.00	4680.00	3345	20240910	-21.52	2535	20241018	3.55	2670	-1.69	20250103	2550	2.94	20250108	3345	-21.52	20240910	2535	3.55	20241018	N	006570	1000	164 억	118087	N	N	6	N	N
51	20250116	150210	57	100.00	KOSPI		금속	N	N	N	N	N	2645	20	2	0.76	8304060	3177	33.76	2625	2650	2585	3410	1840	2625	2613.81	0.78	115	2688	2656	2628	2596	2568	2672	2612	164	785	1000	1780	5	1	15225000	403	-5.06	0.57	12	0.02	-523.00	4680.00	3345	20240910	-20.93	2535	20241018	4.34	2670	-0.94	20250103	2550	3.73	20250108	3345	-20.93	20240910	2535	4.34	20241018	N	006570	1000	164 억	118087	N	N	1	N	N
52	20250116	140219	57	100.00	KOSPI		금속	N	N	N	N	N	2595	-30	5	-1.14	3281010	1261	13.40	2625	2650	2585	3410	1840	2625	2601.91	0.78	133	2688	2656	2628	2596	2568	2672	2612	164	785	1000	1780	5	1	15225000	395	-4.96	0.55	12	0.01	-523.00	4680.00	3345	20240910	-22.42	2535	20241018	2.37	2670	-2.81	20250103	2550	1.76	20250108	3345	-22.42	20240910	2535	2.37	20241018	N	006570	1000	164 억	118087	N	N	1	N	N
53	20250116	130219	57	100.00	KOSPI		금속	N	N	N	N	N	2605	-20	5	-0.76	3252445	1250	13.28	2625	2650	2585	3410	1840	2625	2601.96	0.78	143	2688	2656	2628	2596	2568	2672	2612	164	785	1000	1780	5	1	15225000	397	-4.98	0.56	12	0.01	-523.00	4680.00	3345	20240910	-22.12	2535	20241018	2.76	2670	-2.43	20250103	2550	2.16	20250108	3345	-22.12	20240910	2535	2.76	20241018	N	006570	1000	164 억	118087	N	N	1	N	N
54	20250116	120219	57	100.00	KOSPI		금속	N	N	N	N	N	2605	-20	5	-0.76	3252445	1250	13.28	2625	2650	2585	3410	1840	2625	2601.96	0.78	143	2688	2656	2628	2596	2568	2672	2612	164	785	1000	1780	5	1	15225000	397	-4.98	0.56	12	0.01	-523.00	4680.00	3345	20240910	-22.12	2535	20241018	2.76	2670	-2.43	20250103	2550	2.16	20250108	3345	-22.12	20240910	2535	2.76	20241018	N	006570	1000	164 억	118087	N	N	1	N	N
55	20250116	110219	57	100.00	KOSPI		금속	N	N	N	N	N	2605	-20	5	-0.76	2625820	1008	10.71	2625	2650	2590	3410	1840	2625	2604.98	0.78	143	2688	2656	2628	2596	2568	2672	2612	164	785	1000	1780	5	1	15225000	397	-4.98	0.56	12	0.01	-523.00	4680.00	3345	20240910	-22.12	2535	20241018	2.76	2670	-2.43	20250103	2550	2.16	20250108	3345	-22.12	20240910	2535	2.76	20241018	N	006570	1000	164 억	118087	N	N	1	N	N
56	20250116	100219	57	100.00	KOSPI		금속	N	N	N	N	N	2590	-35	5	-1.33	2623215	1007	10.70	2625	2650	2590	3410	1840	2625	2604.98	0.78	143	2688	2656	2628	2596	2568	2672	2612	164	785	1000	1780	5	1	15225000	394	-4.95	0.55	12	0.01	-523.00	4680.00	3345	20240910	-22.57	2535	20241018	2.17	2670	-3.00	20250103	2550	1.57	20250108	3345	-22.57	20240910	2535	2.17	20241018	N	006570	1000	164 억	118087	N	N	1	N	N
57	20250116	090219	57	100.00	KOSPI		금속	N	N	N	N	N	2625	0	3	0.00	0	0	0.00	0	0	0	3410	1840	2625	0.00	0.78	0	2688	2656	2628	2596	2568	2672	2612	164	785	1000	1780	5	1	15225000	400	-5.02	0.56	12	0.00	-523.00	4680.00	3345	20240910	-21.52	2535	20241018	3.55	2670	-1.69	20250103	2550	2.94	20250108	3345	-21.52	20240910	2535	3.55	20241018	N	006570	1000	164 억	118087	N	N	1	N	N
58	20250115	160219	57	100.00	KOSPI		금속	N	N	N	N	N	2625	15	2	0.57	24650200	9411	321.74	2610	2660	2600	3390	1830	2610	2619.30	0.78	-139	2670	2640	2610	2580	2550	2625	2565	164	780	1000	1770	5	1	15225000	400	-5.02	0.56	12	0.06	-523.00	4680.00	3345	20240910	-21.52	2535	20241018	3.55	2670	-1.69	20250103	2550	2.94	20250108	3345	-21.52	20240910	2535	3.55	20241018	N	006570	1000	164 억	118226	N	N	1	N	N
59	20250115	150219	57	100.00	KOSPI		금속	N	N	N	N	N	2630	20	2	0.77	22983050	8777	300.07	2610	2660	2600	3390	1830	2610	2618.55	0.78	321	2670	2640	2610	2580	2550	2625	2565	164	780	1000	1770	5	1	15225000	400	-5.03	0.56	12	0.06	-523.00	4680.00	3345	20240910	-21.38	2535	20241018	3.75	2670	-1.50	20250103	2550	3.14	20250108	3345	-21.38	20240910	2535	3.75	20241018	N	006570	1000	164 억	118226	N	N	2	N	N
60	20250115	140220	57	100.00	KOSPI		금속	N	N	N	N	N	2630	20	2	0.77	22925190	8755	299.32	2610	2660	2600	3390	1830	2610	2618.53	0.78	321	2670	2640	2610	2580	2550	2625	2565	164	780	1000	1770	5	1	15225000	400	-5.03	0.56	12	0.06	-523.00	4680.00	3345	20240910	-21.38	2535	20241018	3.75	2670	-1.50	20250103	2550	3.14	20250108	3345	-21.38	20240910	2535	3.75	20241018	N	006570	1000	164 억	118226	N	N	2	N	N
61	20250115	130219	57	100.00	KOSPI		금속	N	N	N	N	N	2630	20	2	0.77	22925190	8755	299.32	2610	2660	2600	3390	1830	2610	2618.53	0.78	321	2670	2640	2610	2580	2550	2625	2565	164	780	1000	1770	5	1	15225000	400	-5.03	0.56	12	0.06	-523.00	4680.00	3345	20240910	-21.38	2535	20241018	3.75	2670	-1.50	20250103	2550	3.14	20250108	3345	-21.38	20240910	2535	3.75	20241018	N	006570	1000	164 억	118226	N	N	2	N	N
62	20250115	120219	57	100.00	KOSPI		금속	N	N	N	N	N	2640	30	2	1.15	20798235	7944	271.59	2610	2660	2600	3390	1830	2610	2618.11	0.78	336	2670	2640	2610	2580	2550	2625	2565	164	780	1000	1770	5	1	15225000	402	-5.05	0.56	12	0.05	-523.00	4680.00	3345	20240910	-21.08	2535	20241018	4.14	2670	-1.12	20250103	2550	3.53	20250108	3345	-21.08	20240910	2535	4.14	20241018	N	006570	1000	164 억	118226	N	N	2	N	N
63	20250115	110219	57	100.00	KOSPI		금속	N	N	N	N	N	2640	30	2	1.15	20798235	7944	271.59	2610	2660	2600	3390	1830	2610	2618.11	0.78	336	2670	2640	2610	2580	2550	2625	2565	164	780	1000	1770	5	1	15225000	402	-5.05	0.56	12	0.05	-523.00	4680.00	3345	20240910	-21.08	2535	20241018	4.14	2670	-1.12	20250103	2550	3.53	20250108	3345	-21.08	20240910	2535	4.14	20241018	N	006570	1000	164 억	118226	N	N	2	N	N
64	20250115	100218	57	100.00	KOSPI		금속	N	N	N	N	N	2640	30	2	1.15	20795595	7943	271.56	2610	2660	2600	3390	1830	2610	2618.10	0.78	336	2670	2640	2610	2580	2550	2625	2565	164	780	1000	1770	5	1	15225000	402	-5.05	0.56	12	0.05	-523.00	4680.00	3345	20240910	-21.08	2535	20241018	4.14	2670	-1.12	20250103	2550	3.53	20250108	3345	-21.08	20240910	2535	4.14	20241018	N	006570	1000	164 억	118226	N	N	2	N	N
65	20250115	090219	57	100.00	KOSPI		금속	N	N	N	N	N	2620	10	2	0.38	5230	2	0.07	2610	2620	2610	3390	1830	2610	2615.00	0.78	0	2670	2640	2610	2580	2550	2625	2565	164	780	1000	1770	5	1	15225000	399	-5.01	0.56	12	0.00	-523.00	4680.00	3345	20240910	-21.67	2535	20241018	3.35	2670	-1.87	20250103	2550	2.75	20250108	3345	-21.67	20240910	2535	3.35	20241018	N	006570	1000	164 억	118226	N	N	2	N	N
66	20250114	160217	57	100.00	KOSPI		금속	N	N	N	N	N	2610	-20	5	-0.76	7595590	2925	487.50	2630	2640	2580	3415	1845	2630	2596.78	0.78	109	2656	2642	2626	2612	2596	2650	2620	164	785	1000	1780	5	1	15225000	397	-4.99	0.56	12	0.02	-523.00	4680.00	3345	20240910	-21.97	2535	20241018	2.96	2670	-2.25	20250103	2550	2.35	20250108	3345	-21.97	20240910	2535	2.96	20241018	N	006570	1000	164 억	118117	N	N	2	N	N
67	20250114	150218	57	100.00	KOSPI		금속	N	N	N	N	N	2635	5	2	0.19	7203340	2775	462.50	2630	2640	2580	3415	1845	2630	2595.80	0.78	141	2656	2642	2626	2612	2596	2650	2620	164	785	1000	1780	5	1	15225000	401	-5.04	0.56	12	0.02	-523.00	4680.00	3345	20240910	-21.23	2535	20241018	3.94	2670	-1.31	20250103	2550	3.33	20250108	3345	-21.23	20240910	2535	3.94	20241018	N	006570	1000	164 억	118117	N	N	10	N	N
68	20250114	140218	57	100.00	KOSPI		금속	N	N	N	N	N	2635	5	2	0.19	6910855	2664	444.00	2630	2640	2580	3415	1845	2630	2594.16	0.78	141	2656	2642	2626	2612	2596	2650	2620	164	785	1000	1780	5	1	15225000	401	-5.04	0.56	12	0.02	-523.00	4680.00	3345	20240910	-21.23	2535	20241018	3.94	2670	-1.31	20250103	2550	3.33	20250108	3345	-21.23	20240910	2535	3.94	20241018	N	006570	1000	164 억	118117	N	N	10	N	N
69	20250114	130218	57	100.00	KOSPI		금속	N	N	N	N	N	2605	-25	5	-0.95	4608890	1781	296.83	2630	2640	2580	3415	1845	2630	2587.81	0.78	141	2656	2642	2626	2612	2596	2650	2620	164	785	1000	1780	5	1	15225000	397	-4.98	0.56	12	0.01	-523.00	4680.00	3345	20240910	-22.12	2535	20241018	2.76	2670	-2.43	20250103	2550	2.16	20250108	3345	-22.12	20240910	2535	2.76	20241018	N	006570	1000	164 억	118117	N	N	10	N	N
70	20250114	120217	57	100.00	KOSPI		금속	N	N	N	N	N	2605	-25	5	-0.95	4608890	1781	296.83	2630	2640	2580	3415	1845	2630	2587.81	0.78	141	2656	2642	2626	2612	2596	2650	2620	164	785	1000	1780	5	1	15225000	397	-4.98	0.56	12	0.01	-523.00	4680.00	3345	20240910	-22.12	2535	20241018	2.76	2670	-2.43	20250103	2550	2.16	20250108	3345	-22.12	20240910	2535	2.76	20241018	N	006570	1000	164 억	118117	N	N	10	N	N
71	20250114	110219	57	100.00	KOSPI		금속	N	N	N	N	N	2605	-25	5	-0.95	4608890	1781	296.83	2630	2640	2580	3415	1845	2630	2587.81	0.78	141	2656	2642	2626	2612	2596	2650	2620	164	785	1000	1780	5	1	15225000	397	-4.98	0.56	12	0.01	-523.00	4680.00	3345	20240910	-22.12	2535	20241018	2.76	2670	-2.43	20250103	2550	2.16	20250108	3345	-22.12	20240910	2535	2.76	20241018	N	006570	1000	164 억	118117	N	N	10	N	N
72	20250114	100218	57	100.00	KOSPI		금속	N	N	N	N	N	2610	-20	5	-0.76	2278625	879	146.50	2630	2640	2580	3415	1845	2630	2592.29	0.78	9	2656	2642	2626	2612	2596	2650	2620	164	785	1000	1780	5	1	15225000	397	-4.99	0.56	12	0.01	-523.00	4680.00	3345	20240910	-21.97	2535	20241018	2.96	2670	-2.25	20250103	2550	2.35	20250108	3345	-21.97	20240910	2535	2.96	20241018	N	006570	1000	164 억	118117	N	N	10	N	N
73	20250114	090217	57	100.00	KOSPI		금속	N	N	N	N	N	2630	0	3	0.00	0	0	0.00	0	0	0	3415	1845	2630	0.00	0.78	0	2656	2642	2626	2612	2596	2650	2620	164	785	1000	1780	5	1	15225000	400	-5.03	0.56	12	0.00	-523.00	4680.00	3345	20240910	-21.38	2535	20241018	3.75	2670	-1.50	20250103	2550	3.14	20250108	3345	-21.38	20240910	2535	3.75	20241018	N	006570	1000	164 억	118117	N	N	10	N	N
74	20250113	160216	57	100.00	KOSPI		금속	N	N	N	N	N	2630	20	2	0.77	1572045	600	46.66	2610	2640	2610	3390	1830	2610	2620.07	0.78	2	2666	2637	2611	2582	2556	2637	2582	164	780	1000	1770	5	1	15225000	400	-5.03	0.56	12	0.00	-523.00	4680.00	3345	20240910	-21.38	2535	20241018	3.75	2670	-1.50	20250103	2550	3.14	20250108	3345	-21.38	20240910	2535	3.75	20241018	N	006570	1000	164 억	118115	N	N	10	N	N
75	20250113	150217	57	100.00	KOSPI		금속	N	N	N	N	N	2620	10	2	0.38	694000	265	20.61	2610	2630	2610	3390	1830	2610	2618.87	0.78	3	2666	2637	2611	2582	2556	2637	2582	164	780	1000	1770	5	1	15225000	399	-5.01	0.56	12	0.00	-523.00	4680.00	3345	20240910	-21.67	2535	20241018	3.35	2670	-1.87	20250103	2550	2.75	20250108	3345	-21.67	20240910	2535	3.35	20241018	N	006570	1000	164 억	118115	N	N	11	N	N
76	20250113	140215	57	100.00	KOSPI		금속	N	N	N	N	N	2615	5	2	0.19	91550	35	2.72	2610	2630	2610	3390	1830	2610	2615.71	0.78	-3	2666	2637	2611	2582	2556	2637	2582	164	780	1000	1770	5	1	15225000	398	-5.00	0.56	12	0.00	-523.00	4680.00	3345	20240910	-21.82	2535	20241018	3.16	2670	-2.06	20250103	2550	2.55	20250108	3345	-21.82	20240910	2535	3.16	20241018	N	006570	1000	164 억	118115	N	N	11	N	N
77	20250113	130214	57	100.00	KOSPI		금속	N	N	N	N	N	2615	5	2	0.19	91550	35	2.72	2610	2630	2610	3390	1830	2610	2615.71	0.78	-3	2666	2637	2611	2582	2556	2637	2582	164	780	1000	1770	5	1	15225000	398	-5.00	0.56	12	0.00	-523.00	4680.00	3345	20240910	-21.82	2535	20241018	3.16	2670	-2.06	20250103	2550	2.55	20250108	3345	-21.82	20240910	2535	3.16	20241018	N	006570	1000	164 억	118115	N	N	11	N	N
78	20250113	120214	57	100.00	KOSPI		금속	N	N	N	N	N	2615	5	2	0.19	91550	35	2.72	2610	2630	2610	3390	1830	2610	2615.71	0.78	-3	2666	2637	2611	2582	2556	2637	2582	164	780	1000	1770	5	1	15225000	398	-5.00	0.56	12	0.00	-523.00	4680.00	3345	20240910	-21.82	2535	20241018	3.16	2670	-2.06	20250103	2550	2.55	20250108	3345	-21.82	20240910	2535	3.16	20241018	N	006570	1000	164 억	118115	N	N	11	N	N
79	20250113	110214	57	100.00	KOSPI		금속	N	N	N	N	N	2615	5	2	0.19	83705	32	2.49	2610	2630	2610	3390	1830	2610	2615.78	0.78	0	2666	2637	2611	2582	2556	2637	2582	164	780	1000	1770	5	1	15225000	398	-5.00	0.56	12	0.00	-523.00	4680.00	3345	20240910	-21.82	2535	20241018	3.16	2670	-2.06	20250103	2550	2.55	20250108	3345	-21.82	20240910	2535	3.16	20241018	N	006570	1000	164 억	118115	N	N	11	N	N
80	20250113	100214	57	100.00	KOSPI		금속	N	N	N	N	N	2630	20	2	0.77	75860	29	2.26	2610	2630	2610	3390	1830	2610	2615.86	0.78	0	2666	2637	2611	2582	2556	2637	2582	164	780	1000	1770	5	1	15225000	400	-5.03	0.56	12	0.00	-523.00	4680.00	3345	20240910	-21.38	2535	20241018	3.75	2670	-1.50	20250103	2550	3.14	20250108	3345	-21.38	20240910	2535	3.75	20241018	N	006570	1000	164 억	118115	N	N	11	N	N
81	20250113	090215	57	100.00	KOSPI		금속	N	N	N	N	N	2610	0	3	0.00	13050	5	0.39	2610	2610	2610	3390	1830	2610	2610.00	0.78	0	2666	2637	2611	2582	2556	2637	2582	164	780	1000	1770	5	1	15225000	397	-4.99	0.56	12	0.00	-523.00	4680.00	3345	20240910	-21.97	2535	20241018	2.96	2670	-2.25	20250103	2550	2.35	20250108	3345	-21.97	20240910	2535	2.96	20241018	N	006570	1000	164 억	118115	N	N	11	N	N
82	20250110	160213	57	100.00	KOSPI		금속	N	N	N	N	N	2610	0	3	0.00	3363275	1286	66.02	2610	2640	2585	3390	1830	2610	2615.30	0.78	26	2660	2635	2595	2570	2530	2647	2582	164	780	1000	1770	5	1	15225000	397	-4.99	0.56	12	0.01	-523.00	4680.00	3345	20240910	-21.97	2535	20241018	2.96	2670	-2.25	20250103	2550	2.35	20250108	3345	-21.97	20240910	2535	2.96	20241018	N	006570	1000	164 억	118137	N	N	11	N	N
83	20250110	150214	57	100.00	KOSPI		금속	N	N	N	N	N	2630	20	2	0.77	3130425	1197	61.45	2610	2640	2585	3390	1830	2610	2615.23	0.78	60	2660	2635	2595	2570	2530	2647	2582	164	780	1000	1770	5	1	15225000	400	-5.03	0.56	12	0.01	-523.00	4680.00	3345	20240910	-21.38	2535	20241018	3.75	2670	-1.50	20250103	2550	3.14	20250108	3345	-21.38	20240910	2535	3.75	20241018	N	006570	1000	164 억	118137	N	N	0	N	N
84	20250110	140214	57	100.00	KOSPI		금속	N	N	N	N	N	2640	30	2	1.15	3122555	1194	61.29	2610	2640	2585	3390	1830	2610	2615.21	0.78	60	2660	2635	2595	2570	2530	2647	2582	164	780	1000	1770	5	1	15225000	402	-5.05	0.56	12	0.01	-523.00	4680.00	3345	20240910	-21.08	2535	20241018	4.14	2670	-1.12	20250103	2550	3.53	20250108	3345	-21.08	20240910	2535	4.14	20241018	N	006570	1000	164 억	118137	N	N	0	N	N
85	20250110	130214	57	100.00	KOSPI		금속	N	N	N	N	N	2605	-5	5	-0.19	271075	104	5.34	2610	2610	2585	3390	1830	2610	2606.49	0.78	48	2660	2635	2595	2570	2530	2647	2582	164	780	1000	1770	5	1	15225000	397	-4.98	0.56	12	0.00	-523.00	4680.00	3345	20240910	-22.12	2535	20241018	2.76	2670	-2.43	20250103	2550	2.16	20250108	3345	-22.12	20240910	2535	2.76	20241018	N	006570	1000	164 억	118137	N	N	0	N	N
86	20250110	120214	57	100.00	KOSPI		금속	N	N	N	N	N	2605	-5	5	-0.19	271075	104	5.34	2610	2610	2585	3390	1830	2610	2606.49	0.78	48	2660	2635	2595	2570	2530	2647	2582	164	780	1000	1770	5	1	15225000	397	-4.98	0.56	12	0.00	-523.00	4680.00	3345	20240910	-22.12	2535	20241018	2.76	2670	-2.43	20250103	2550	2.16	20250108	3345	-22.12	20240910	2535	2.76	20241018	N	006570	1000	164 억	118137	N	N	0	N	N
87	20250110	110213	57	100.00	KOSPI		금속	N	N	N	N	N	2605	-5	5	-0.19	237245	91	4.67	2610	2610	2605	3390	1830	2610	2607.09	0.78	38	2660	2635	2595	2570	2530	2647	2582	164	780	1000	1770	5	1	15225000	397	-4.98	0.56	12	0.00	-523.00	4680.00	3345	20240910	-22.12	2535	20241018	2.76	2670	-2.43	20250103	2550	2.16	20250108	3345	-22.12	20240910	2535	2.76	20241018	N	006570	1000	164 억	118137	N	N	0	N	N
88	20250110	100214	57	100.00	KOSPI		금속	N	N	N	N	N	2605	-5	5	-0.19	237245	91	4.67	2610	2610	2605	3390	1830	2610	2607.09	0.78	38	2660	2635	2595	2570	2530	2647	2582	164	780	1000	1770	5	1	15225000	397	-4.98	0.56	12	0.00	-523.00	4680.00	3345	20240910	-22.12	2535	20241018	2.76	2670	-2.43	20250103	2550	2.16	20250108	3345	-22.12	20240910	2535	2.76	20241018	N	006570	1000	164 억	118137	N	N	0	N	N
89	20250110	090214	57	100.00	KOSPI		금속	N	N	N	N	N	2610	0	3	0.00	99180	38	1.95	2610	2610	2610	3390	1830	2610	2610.00	0.78	38	2660	2635	2595	2570	2530	2647	2582	164	780	1000	1770	5	1	15225000	397	-4.99	0.56	12	0.00	-523.00	4680.00	3345	20240910	-21.97	2535	20241018	2.96	2670	-2.25	20250103	2550	2.35	20250108	3345	-21.97	20240910	2535	2.96	20241018	N	006570	1000	164 억	118137	N	N	0	N	N
90	20250109	160213	57	100.00	KOSPI		금속	N	N	N	N	N	2610	25	2	0.97	5025730	1948	15.83	2555	2620	2555	3360	1810	2585	2579.94	0.78	-466	2635	2610	2580	2555	2525	2595	2540	164	775	1000	1750	5	1	15225000	397	-4.99	0.56	12	0.01	-523.00	4680.00	3345	20240910	-21.97	2535	20241018	2.96	2670	-2.25	20250103	2550	2.35	20250108	3345	-21.97	20240910	2535	2.96	20241018	N	006570	1000	164 억	118270	N	N	9	N	N
91	20250109	150214	57	100.00	KOSPI		금속	N	N	N	N	N	2605	20	2	0.77	4136980	1607	13.06	2555	2610	2555	3360	1810	2585	2574.35	0.78	-219	2635	2610	2580	2555	2525	2595	2540	164	775	1000	1750	5	1	15225000	397	-4.98	0.56	12	0.01	-523.00	4680.00	3345	20240910	-22.12	2535	20241018	2.76	2670	-2.43	20250103	2550	2.16	20250108	3345	-22.12	20240910	2535	2.76	20241018	N	006570	1000	164 억	118270	N	N	9	N	N
92	20250109	140213	57	100.00	KOSPI		금속	N	N	N	N	N	2605	20	2	0.77	4136980	1607	13.06	2555	2610	2555	3360	1810	2585	2574.35	0.78	-219	2635	2610	2580	2555	2525	2595	2540	164	775	1000	1750	5	1	15225000	397	-4.98	0.56	12	0.01	-523.00	4680.00	3345	20240910	-22.12	2535	20241018	2.76	2670	-2.43	20250103	2550	2.16	20250108	3345	-22.12	20240910	2535	2.76	20241018	N	006570	1000	164 억	118270	N	N	9	N	N
93	20250109	130214	57	100.00	KOSPI		금속	N	N	N	N	N	2605	20	2	0.77	4129185	1604	13.03	2555	2610	2555	3360	1810	2585	2574.30	0.78	-219	2635	2610	2580	2555	2525	2595	2540	164	775	1000	1750	5	1	15225000	397	-4.98	0.56	12	0.01	-523.00	4680.00	3345	20240910	-22.12	2535	20241018	2.76	2670	-2.43	20250103	2550	2.16	20250108	3345	-22.12	20240910	2535	2.76	20241018	N	006570	1000	164 억	118270	N	N	9	N	N
94	20250109	120213	57	100.00	KOSPI		금속	N	N	N	N	N	2605	20	2	0.77	4019925	1562	12.69	2555	2610	2555	3360	1810	2585	2573.58	0.78	-219	2635	2610	2580	2555	2525	2595	2540	164	775	1000	1750	5	1	15225000	397	-4.98	0.56	12	0.01	-523.00	4680.00	3345	20240910	-22.12	2535	20241018	2.76	2670	-2.43	20250103	2550	2.16	20250108	3345	-22.12	20240910	2535	2.76	20241018	N	006570	1000	164 억	118270	N	N	9	N	N
95	20250109	110213	57	100.00	KOSPI		금속	N	N	N	N	N	2610	25	2	0.97	2926180	1140	9.26	2555	2610	2555	3360	1810	2585	2566.82	0.78	-255	2635	2610	2580	2555	2525	2595	2540	164	775	1000	1750	5	1	15225000	397	-4.99	0.56	12	0.01	-523.00	4680.00	3345	20240910	-21.97	2535	20241018	2.96	2670	-2.25	20250103	2550	2.35	20250108	3345	-21.97	20240910	2535	2.96	20241018	N	006570	1000	164 억	118270	N	N	9	N	N
96	20250109	100213	57	100.00	KOSPI		금속	N	N	N	N	N	2595	10	2	0.39	2566810	1002	8.14	2555	2600	2555	3360	1810	2585	2561.69	0.78	-169	2635	2610	2580	2555	2525	2595	2540	164	775	1000	1750	5	1	15225000	395	-4.96	0.55	12	0.01	-523.00	4680.00	3345	20240910	-22.42	2535	20241018	2.37	2670	-2.81	20250103	2550	1.76	20250108	3345	-22.42	20240910	2535	2.37	20241018	N	006570	1000	164 억	118270	N	N	9	N	N
97	20250109	090214	57	100.00	KOSPI		금속	N	N	N	N	N	2595	10	2	0.39	2522670	985	8.00	2555	2595	2555	3360	1810	2585	2561.09	0.78	-169	2635	2610	2580	2555	2525	2595	2540	164	775	1000	1750	5	1	15225000	395	-4.96	0.55	12	0.01	-523.00	4680.00	3345	20240910	-22.42	2535	20241018	2.37	2670	-2.81	20250103	2550	1.76	20250108	3345	-22.42	20240910	2535	2.37	20241018	N	006570	1000	164 억	118270	N	N	9	N	N
98	20250108	160211	57	100.00	KOSPI		금속	N	N	N	N	N	2585	-25	5	-0.96	31638295	12307	251.06	2595	2605	2550	3390	1830	2610	2570.13	0.78	-113	2683	2646	2628	2591	2573	2637	2582	164	780	1000	1770	5	1	15225000	394	-4.94	0.55	12	0.08	-523.00	4680.00	3345	20240910	-22.72	2535	20241018	1.97	2670	-3.18	20250103	2550	1.37	20250108	3345	-22.72	20240910	2535	1.97	20241018	N	006570	1000	164 억	118383	N	N	9	N	N
99	20250108	150212	57	100.00	KOSPI		금속	N	N	N	N	N	2605	-5	5	-0.19	25554570	9954	203.06	2595	2605	2550	3390	1830	2610	2567.27	0.78	132	2683	2646	2628	2591	2573	2637	2582	164	780	1000	1770	5	1	15225000	397	-4.98	0.56	12	0.07	-523.00	4680.00	3345	20240910	-22.12	2535	20241018	2.76	2670	-2.43	20250103	2550	2.16	20250108	3345	-22.12	20240910	2535	2.76	20241018	N	006570	1000	164 억	118383	N	N	4	N	N
100	20250108	140214	57	100.00	KOSPI		금속	N	N	N	N	N	2585	-25	5	-0.96	25549375	9952	203.02	2595	2605	2550	3390	1830	2610	2567.26	0.78	132	2683	2646	2628	2591	2573	2637	2582	164	780	1000	1770	5	1	15225000	394	-4.94	0.55	12	0.07	-523.00	4680.00	3345	20240910	-22.72	2535	20241018	1.97	2670	-3.18	20250103	2550	1.37	20250108	3345	-22.72	20240910	2535	1.97	20241018	N	006570	1000	164 억	118383	N	N	4	N	N
101	20250108	130215	57	100.00	KOSPI		금속	N	N	N	N	N	2595	-15	5	-0.57	25231410	9829	200.51	2595	2605	2550	3390	1830	2610	2567.04	0.78	132	2683	2646	2628	2591	2573	2637	2582	164	780	1000	1770	5	1	15225000	395	-4.96	0.55	12	0.06	-523.00	4680.00	3345	20240910	-22.42	2535	20241018	2.37	2670	-2.81	20250103	2550	1.76	20250108	3345	-22.42	20240910	2535	2.37	20241018	N	006570	1000	164 억	118383	N	N	4	N	N
102	20250108	120213	57	100.00	KOSPI		금속	N	N	N	N	N	2600	-10	5	-0.38	24930390	9713	198.14	2595	2605	2550	3390	1830	2610	2566.70	0.78	129	2683	2646	2628	2591	2573	2637	2582	164	780	1000	1770	5	1	15225000	396	-4.97	0.56	12	0.06	-523.00	4680.00	3345	20240910	-22.27	2535	20241018	2.56	2670	-2.62	20250103	2550	1.96	20250108	3345	-22.27	20240910	2535	2.56	20241018	N	006570	1000	164 억	118383	N	N	4	N	N
103	20250108	110212	57	100.00	KOSPI		금속	N	N	N	N	N	2605	-5	5	-0.19	24914865	9707	198.02	2595	2605	2550	3390	1830	2610	2566.69	0.78	129	2683	2646	2628	2591	2573	2637	2582	164	780	1000	1770	5	1	15225000	397	-4.98	0.56	12	0.06	-523.00	4680.00	3345	20240910	-22.12	2535	20241018	2.76	2670	-2.43	20250103	2550	2.16	20250108	3345	-22.12	20240910	2535	2.76	20241018	N	006570	1000	164 억	118383	N	N	4	N	N
104	20250108	100212	57	100.00	KOSPI		금속	N	N	N	N	N	2600	-10	5	-0.38	24611805	9590	195.63	2595	2605	2550	3390	1830	2610	2566.40	0.78	128	2683	2646	2628	2591	2573	2637	2582	164	780	1000	1770	5	1	15225000	396	-4.97	0.56	12	0.06	-523.00	4680.00	3345	20240910	-22.27	2535	20241018	2.56	2670	-2.62	20250103	2550	1.96	20250108	3345	-22.27	20240910	2535	2.56	20241018	N	006570	1000	164 억	118383	N	N	4	N	N
105	20250108	090215	57	100.00	KOSPI		금속	N	N	N	N	N	2610	0	3	0.00	0	0	0.00	0	0	0	3390	1830	2610	0.00	0.78	0	2683	2646	2628	2591	2573	2637	2582	164	780	1000	1770	5	1	15225000	397	-4.99	0.56	12	0.00	-523.00	4680.00	3345	20240910	-21.97	2535	20241018	2.96	2670	-2.25	20250103	2565	1.75	20250102	3345	-21.97	20240910	2535	2.96	20241018	N	006570	1000	164 억	118383	N	N	4	N	N
106	20250107	160211	57	100.00	KOSPI		금속	N	N	N	N	N	2610	-55	5	-2.06	12907435	4902	94.83	2665	2665	2610	3460	1870	2665	2633.10	0.78	643	2718	2691	2638	2611	2558	2705	2625	164	795	1000	1810	5	1	15225000	397	-4.99	0.56	12	0.03	-523.00	4680.00	3345	20240910	-21.97	2535	20241018	2.96	2670	-2.25	20250103	2565	1.75	20250102	3345	-21.97	20240910	2535	2.96	20241018	N	006570	1000	164 억	118070	N	N	4	N	N
107	20250107	150213	57	100.00	KOSPI		금속	N	N	N	N	N	2630	-35	5	-1.31	12243075	4649	89.94	2665	2665	2615	3460	1870	2665	2633.49	0.78	643	2718	2691	2638	2611	2558	2705	2625	164	795	1000	1810	5	1	15225000	400	-5.03	0.56	12	0.03	-523.00	4680.00	3345	20240910	-21.38	2535	20241018	3.75	2670	-1.50	20250103	2565	2.53	20250102	3345	-21.38	20240910	2535	3.75	20241018	N	006570	1000	164 억	118070	N	N	0	N	N
108	20250107	140210	57	100.00	KOSPI		금속	N	N	N	N	N	2630	-35	5	-1.31	12219400	4640	89.77	2665	2665	2615	3460	1870	2665	2633.49	0.78	644	2718	2691	2638	2611	2558	2705	2625	164	795	1000	1810	5	1	15225000	400	-5.03	0.56	12	0.03	-523.00	4680.00	3345	20240910	-21.38	2535	20241018	3.75	2670	-1.50	20250103	2565	2.53	20250102	3345	-21.38	20240910	2535	3.75	20241018	N	006570	1000	164 억	118070	N	N	0	N	N
109	20250107	130212	57	100.00	KOSPI		금속	N	N	N	N	N	2615	-50	5	-1.88	11782820	4474	86.55	2665	2665	2615	3460	1870	2665	2633.62	0.78	644	2718	2691	2638	2611	2558	2705	2625	164	795	1000	1810	5	1	15225000	398	-5.00	0.56	12	0.03	-523.00	4680.00	3345	20240910	-21.82	2535	20241018	3.16	2670	-2.06	20250103	2565	1.95	20250102	3345	-21.82	20240910	2535	3.16	20241018	N	006570	1000	164 억	118070	N	N	0	N	N
110	20250107	120212	57	100.00	KOSPI		금속	N	N	N	N	N	2640	-25	5	-0.94	11377460	4319	83.56	2665	2665	2615	3460	1870	2665	2634.28	0.78	644	2718	2691	2638	2611	2558	2705	2625	164	795	1000	1810	5	1	15225000	402	-5.05	0.56	12	0.03	-523.00	4680.00	3345	20240910	-21.08	2535	20241018	4.14	2670	-1.12	20250103	2565	2.92	20250102	3345	-21.08	20240910	2535	4.14	20241018	N	006570	1000	164 억	118070	N	N	0	N	N
111	20250107	110210	57	100.00	KOSPI		금속	N	N	N	N	N	2635	-30	5	-1.13	11108705	4217	81.58	2665	2665	2620	3460	1870	2665	2634.27	0.78	657	2718	2691	2638	2611	2558	2705	2625	164	795	1000	1810	5	1	15225000	401	-5.04	0.56	12	0.03	-523.00	4680.00	3345	20240910	-21.23	2535	20241018	3.94	2670	-1.31	20250103	2565	2.73	20250102	3345	-21.23	20240910	2535	3.94	20241018	N	006570	1000	164 억	118070	N	N	0	N	N
112	20250107	100213	57	100.00	KOSPI		금속	N	N	N	N	N	2620	-45	5	-1.69	10432615	3959	76.59	2665	2665	2620	3460	1870	2665	2635.16	0.78	658	2718	2691	2638	2611	2558	2705	2625	164	795	1000	1810	5	1	15225000	399	-5.01	0.56	12	0.03	-523.00	4680.00	3345	20240910	-21.67	2535	20241018	3.35	2670	-1.87	20250103	2565	2.14	20250102	3345	-21.67	20240910	2535	3.35	20241018	N	006570	1000	164 억	118070	N	N	0	N	N
113	20250107	090212	57	100.00	KOSPI		금속	N	N	N	N	N	2620	-45	5	-1.69	6680895	2529	48.93	2665	2665	2620	3460	1870	2665	2641.71	0.78	650	2718	2691	2638	2611	2558	2705	2625	164	795	1000	1810	5	1	15225000	399	-5.01	0.56	12	0.02	-523.00	4680.00	3345	20240910	-21.67	2535	20241018	3.35	2670	-1.87	20250103	2565	2.14	20250102	3345	-21.67	20240910	2535	3.35	20241018	N	006570	1000	164 억	118070	N	N	0	N	N
114	20250106	160210	57	100.00	KOSPI		금속	N	N	N	N	N	2665	45	2	1.72	13486495	5169	128.55	2620	2665	2585	3405	1835	2620	2609.11	0.78	-108	2700	2660	2630	2590	2560	2680	2610	164	785	1000	1780	5	1	15225000	406	-5.10	0.57	12	0.03	-523.00	4680.00	3345	20240910	-20.33	2535	20241018	5.13	2670	-0.19	20250103	2565	3.90	20250102	3345	-20.33	20240910	2535	5.13	20241018	N	006570	1000	164 억	118188	N	N	0	N	N
115	20250106	150210	57	100.00	KOSPI		금속	N	N	N	N	N	2620	0	3	0.00	10059090	3863	96.07	2620	2630	2585	3405	1835	2620	2603.96	0.78	-109	2700	2660	2630	2590	2560	2680	2610	164	785	1000	1780	5	1	15225000	399	-5.01	0.56	12	0.03	-523.00	4680.00	3345	20240910	-21.67	2535	20241018	3.35	2670	-1.87	20250103	2565	2.14	20250102	3345	-21.67	20240910	2535	3.35	20241018	N	006570	1000	164 억	118188	N	N	0	N	N
116	20250106	140209	57	100.00	KOSPI		금속	N	N	N	N	N	2620	0	3	0.00	8011490	3080	76.60	2620	2630	2585	3405	1835	2620	2601.13	0.78	-109	2700	2660	2630	2590	2560	2680	2610	164	785	1000	1780	5	1	15225000	399	-5.01	0.56	12	0.02	-523.00	4680.00	3345	20240910	-21.67	2535	20241018	3.35	2670	-1.87	20250103	2565	2.14	20250102	3345	-21.67	20240910	2535	3.35	20241018	N	006570	1000	164 억	118188	N	N	0	N	N
117	20250106	130209	57	100.00	KOSPI		금속	N	N	N	N	N	2620	0	3	0.00	8006260	3078	76.55	2620	2630	2585	3405	1835	2620	2601.12	0.78	-109	2700	2660	2630	2590	2560	2680	2610	164	785	1000	1780	5	1	15225000	399	-5.01	0.56	12	0.02	-523.00	4680.00	3345	20240910	-21.67	2535	20241018	3.35	2670	-1.87	20250103	2565	2.14	20250102	3345	-21.67	20240910	2535	3.35	20241018	N	006570	1000	164 억	118188	N	N	0	N	N
118	20250106	120209	57	100.00	KOSPI		금속	N	N	N	N	N	2620	0	3	0.00	235115	90	2.24	2620	2620	2595	3405	1835	2620	2612.39	0.78	28	2700	2660	2630	2590	2560	2680	2610	164	785	1000	1780	5	1	15225000	399	-5.01	0.56	12	0.00	-523.00	4680.00	3345	20240910	-21.67	2535	20241018	3.35	2670	-1.87	20250103	2565	2.14	20250102	3345	-21.67	20240910	2535	3.35	20241018	N	006570	1000	164 억	118188	N	N	0	N	N
119	20250106	110209	57	100.00	KOSPI		금속	N	N	N	N	N	2620	0	3	0.00	146035	56	1.39	2620	2620	2595	3405	1835	2620	2607.77	0.78	28	2700	2660	2630	2590	2560	2680	2610	164	785	1000	1780	5	1	15225000	399	-5.01	0.56	12	0.00	-523.00	4680.00	3345	20240910	-21.67	2535	20241018	3.35	2670	-1.87	20250103	2565	2.14	20250102	3345	-21.67	20240910	2535	3.35	20241018	N	006570	1000	164 억	118188	N	N	0	N	N
120	20250106	100208	57	100.00	KOSPI		금속	N	N	N	N	N	2600	-20	5	-0.76	132980	51	1.27	2620	2620	2600	3405	1835	2620	2607.45	0.78	28	2700	2660	2630	2590	2560	2680	2610	164	785	1000	1780	5	1	15225000	396	-4.97	0.56	12	0.00	-523.00	4680.00	3345	20240910	-22.27	2535	20241018	2.56	2670	-2.62	20250103	2565	1.36	20250102	3345	-22.27	20240910	2535	2.56	20241018	N	006570	1000	164 억	118188	N	N	0	N	N
121	20250106	090207	57	100.00	KOSPI		금속	N	N	N	N	N	2620	0	3	0.00	13100	5	0.12	2620	2620	2620	3405	1835	2620	2620.00	0.78	0	2700	2660	2630	2590	2560	2680	2610	164	785	1000	1780	5	1	15225000	399	-5.01	0.56	12	0.00	-523.00	4680.00	3345	20240910	-21.67	2535	20241018	3.35	2670	-1.87	20250103	2565	2.14	20250102	3345	-21.67	20240910	2535	3.35	20241018	N	006570	1000	164 억	118188	N	N	0	N	N
122	20250103	160209	57	100.00	KOSPI		금속	N	N	N	N	N	2620	20	2	0.77	10551500	4021	1123.18	2600	2670	2600	3380	1820	2600	2624.10	0.78	14	2650	2625	2595	2570	2540	2627	2572	164	780	1000	1760	5	1	15225000	399	-5.01	0.56	12	0.03	-523.00	4680.00	3345	20240910	-21.67	2535	20241018	3.35	2670	-1.87	20250103	2565	2.14	20250102	3345	-21.67	20240910	2535	3.35	20241018	N	006570	1000	164 억	118174	N	N	0	N	N
123	20250103	150209	57	100.00	KOSPI		금속	N	N	N	N	N	2620	20	2	0.77	10284510	3919	1094.69	2600	2670	2600	3380	1820	2600	2624.27	0.78	42	2650	2625	2595	2570	2540	2627	2572	164	780	1000	1760	5	1	15225000	399	-5.01	0.56	12	0.03	-523.00	4680.00	3345	20240910	-21.67	2535	20241018	3.35	2670	-1.87	20250103	2565	2.14	20250102	3345	-21.67	20240910	2535	3.35	20241018	N	006570	1000	164 억	118174	N	N	0	N	N
124	20250103	140209	57	100.00	KOSPI		금속	N	N	N	N	N	2620	20	2	0.77	10237355	3901	1089.66	2600	2670	2600	3380	1820	2600	2624.29	0.78	42	2650	2625	2595	2570	2540	2627	2572	164	780	1000	1760	5	1	15225000	399	-5.01	0.56	12	0.03	-523.00	4680.00	3345	20240910	-21.67	2535	20241018	3.35	2670	-1.87	20250103	2565	2.14	20250102	3345	-21.67	20240910	2535	3.35	20241018	N	006570	1000	164 억	118174	N	N	0	N	N
125	20250103	130208	57	100.00	KOSPI		금속	N	N	N	N	N	2620	20	2	0.77	9456680	3603	1006.42	2600	2670	2600	3380	1820	2600	2624.67	0.78	37	2650	2625	2595	2570	2540	2627	2572	164	780	1000	1760	5	1	15225000	399	-5.01	0.56	12	0.02	-523.00	4680.00	3345	20240910	-21.67	2535	20241018	3.35	2670	-1.87	20250103	2565	2.14	20250102	3345	-21.67	20240910	2535	3.35	20241018	N	006570	1000	164 억	118174	N	N	0	N	N
126	20250103	120208	57	100.00	KOSPI		금속	N	N	N	N	N	2620	20	2	0.77	9435720	3595	1004.19	2600	2670	2600	3380	1820	2600	2624.68	0.78	37	2650	2625	2595	2570	2540	2627	2572	164	780	1000	1760	5	1	15225000	399	-5.01	0.56	12	0.02	-523.00	4680.00	3345	20240910	-21.67	2535	20241018	3.35	2670	-1.87	20250103	2565	2.14	20250102	3345	-21.67	20240910	2535	3.35	20241018	N	006570	1000	164 억	118174	N	N	0	N	N
127	20250103	110208	57	100.00	KOSPI		금속	N	N	N	N	N	2620	20	2	0.77	9134420	3480	972.07	2600	2670	2600	3380	1820	2600	2624.83	0.78	37	2650	2625	2595	2570	2540	2627	2572	164	780	1000	1760	5	1	15225000	399	-5.01	0.56	12	0.02	-523.00	4680.00	3345	20240910	-21.67	2535	20241018	3.35	2670	-1.87	20250103	2565	2.14	20250102	3345	-21.67	20240910	2535	3.35	20241018	N	006570	1000	164 억	118174	N	N	0	N	N
128	20250103	100208	57	100.00	KOSPI		금속	N	N	N	N	N	2620	20	2	0.77	8044420	3064	855.87	2600	2670	2600	3380	1820	2600	2625.46	0.78	37	2650	2625	2595	2570	2540	2627	2572	164	780	1000	1760	5	1	15225000	399	-5.01	0.56	12	0.02	-523.00	4680.00	3345	20240910	-21.67	2535	20241018	3.35	2670	-1.87	20250103	2565	2.14	20250102	3345	-21.67	20240910	2535	3.35	20241018	N	006570	1000	164 억	118174	N	N	0	N	N
129	20250103	090208	57	100.00	KOSPI		금속	N	N	N	N	N	2600	0	3	0.00	0	0	0.00	0	0	0	3380	1820	2600	0.00	0.78	0	2650	2625	2595	2570	2540	2627	2572	164	780	1000	1760	5	1	15225000	396	-4.97	0.56	12	0.00	-523.00	4680.00	3345	20240910	-22.27	2535	20241018	2.56	2620	-0.76	20250102	2565	1.36	20250102	3345	-22.27	20240910	2535	2.56	20241018	N	006570	1000	164 억	118174	N	N	0	N	N
130	20250102	160208	57	100.00	KOSPI		금속	N	N	N	N	N	2600	-5	5	-0.19	929015	358	4.47	2600	2620	2565	3385	1825	2605	2592.74	0.78	9	2695	2650	2595	2550	2495	2672	2572	164	780	1000	1770	5	1	15225000	396	-4.97	0.56	12	0.00	-523.00	4680.00	3345	20240910	-22.27	2535	20241018	2.56	2620	-0.76	20250102	2565	1.36	20250102	3345	-22.27	20240910	2535	2.56	20241018	N	006570	1000	164 억	118175	N	N	0	N	N
131	20250102	150209	57	100.00	KOSPI		금속	N	N	N	N	N	2620	15	2	0.58	396015	153	1.91	2600	2620	2565	3385	1825	2605	2588.33	0.78	9	2695	2650	2595	2550	2495	2672	2572	164	780	1000	1770	5	1	15225000	399	-5.01	0.56	12	0.00	-523.00	4680.00	3345	20240910	-21.67	2535	20241018	3.35	2620	0.00	20250102	2565	2.14	20250102	3345	-21.67	20240910	2535	3.35	20241018	N	006570	1000	164 억	118175	N	N	0	N	N
132	20250102	140206	57	100.00	KOSPI		금속	N	N	N	N	N	2620	15	2	0.58	322655	125	1.56	2600	2620	2565	3385	1825	2605	2581.24	0.78	9	2695	2650	2595	2550	2495	2672	2572	164	780	1000	1770	5	1	15225000	399	-5.01	0.56	12	0.00	-523.00	4680.00	3345	20240910	-21.67	2535	20241018	3.35	2620	0.00	20250102	2565	2.14	20250102	3345	-21.67	20240910	2535	3.35	20241018	N	006570	1000	164 억	118175	N	N	0	N	N
133	20250102	130208	57	100.00	KOSPI		금속	N	N	N	N	N	2620	15	2	0.58	322655	125	1.56	2600	2620	2565	3385	1825	2605	2581.24	0.78	9	2695	2650	2595	2550	2495	2672	2572	164	780	1000	1770	5	1	15225000	399	-5.01	0.56	12	0.00	-523.00	4680.00	3345	20240910	-21.67	2535	20241018	3.35	2620	0.00	20250102	2565	2.14	20250102	3345	-21.67	20240910	2535	3.35	20241018	N	006570	1000	164 억	118175	N	N	0	N	N
134	20250102	120208	57	100.00	KOSPI		금속	N	N	N	N	N	2600	-5	5	-0.19	309620	120	1.50	2600	2620	2565	3385	1825	2605	2580.17	0.78	9	2695	2650	2595	2550	2495	2672	2572	164	780	1000	1770	5	1	15225000	396	-4.97	0.56	12	0.00	-523.00	4680.00	3345	20240910	-22.27	2535	20241018	2.56	2620	-0.76	20250102	2565	1.36	20250102	3345	-22.27	20240910	2535	2.56	20241018	N	006570	1000	164 억	118175	N	N	0	N	N
135	20250102	110201	57	100.00	KOSPI		금속	N	N	N	N	N	2610	5	2	0.19	226430	88	1.10	2600	2615	2565	3385	1825	2605	2573.07	0.78	0	2695	2650	2595	2550	2495	2672	2572	164	780	1000	1770	5	1	15225000	397	-4.99	0.56	12	0.00	-523.00	4680.00	3345	20240910	-21.97	2535	20241018	2.96	2615	-0.19	20250102	2565	1.75	20250102	3345	-21.97	20240910	2535	2.96	20241018	N	006570	1000	164 억	118175	N	N	0	N	N
136	20250102	100207	57	100.00	KOSPI		금속	N	N	N	N	N	2605	0	3	0.00	0	0	0.00	0	0	0	3385	1825	2605	0.00	0.78	0	2695	2650	2595	2550	2495	2672	2572	164	780	1000	1770	5	1	15225000	397	-4.98	0.56	12	0.00	-523.00	4680.00	3345	20240910	-22.12	2535	20241018	2.76	0	0.00	0	0	0.00	0	3345	-22.12	20240910	2535	2.76	20241018	N	006570	1000	164 억	118175	N	N	0	N	N
137	20250102	090206	57	100.00	KOSPI		금속	N	N	N	N	N	2605	0	3	0.00	0	0	0.00	0	0	0	3385	1825	2605	0.00	0.78	0	2695	2650	2595	2550	2495	2672	2572	164	780	1000	1770	5	1	15225000	397	-4.98	0.56	12	0.00	-523.00	4680.00	3345	20240910	-22.12	2535	20241018	2.76	0	0.00	0	0	0.00	0	3345	-22.12	20240910	2535	2.76	20241018	N	006570	1000	164 억	118175	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History