KissMeData/012160/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160303	57	100.00	KOSPI	금속	N	N	N	N	N	410	0	3	0.00	41305469	100729	332.55	410	418	406	533	287	410	410.07	0.77	-28426	428	418	414	404	400	417	403	507	123	500	280	1	1	101310372	415	-6.51	0.14	12	0.10	-63.00	2935.00	610	20240423	-32.79	359	20241209	14.21	435	-5.75	20250116	400	2.50	20250107	610	-32.79	20240423	359	14.21	20241209	0.34	N	012160	500	506 억	777044	N	N	5	N	N
3	20250124	150303	57	100.00	KOSPI	금속	N	N	N	N	N	414	4	2	0.98	41001728	99989	330.11	410	418	406	533	287	410	410.06	0.77	-27792	428	418	414	404	400	417	403	507	123	500	280	1	1	101310372	419	-6.57	0.14	12	0.10	-63.00	2935.00	610	20240423	-32.13	359	20241209	15.32	435	-4.83	20250116	400	3.50	20250107	610	-32.13	20240423	359	15.32	20241209	0.34	N	012160	500	506 억	777044	N	N	0	N	N
4	20250124	140304	57	100.00	KOSPI	금속	N	N	N	N	N	410	0	3	0.00	31202989	76248	251.73	410	418	406	533	287	410	409.23	0.77	-28155	428	418	414	404	400	417	403	507	123	500	280	1	1	101310372	415	-6.51	0.14	12	0.08	-63.00	2935.00	610	20240423	-32.79	359	20241209	14.21	435	-5.75	20250116	400	2.50	20250107	610	-32.79	20240423	359	14.21	20241209	0.34	N	012160	500	506 억	777044	N	N	0	N	N
5	20250124	130305	57	100.00	KOSPI	금속	N	N	N	N	N	413	3	2	0.73	25639090	62810	207.36	410	415	406	533	287	410	408.20	0.77	-28107	428	418	414	404	400	417	403	507	123	500	280	1	1	101310372	418	-6.56	0.14	12	0.06	-63.00	2935.00	610	20240423	-32.30	359	20241209	15.04	435	-5.06	20250116	400	3.25	20250107	610	-32.30	20240423	359	15.04	20241209	0.34	N	012160	500	506 억	777044	N	N	0	N	N
6	20250124	120304	57	100.00	KOSPI	금속	N	N	N	N	N	408	-2	5	-0.49	8209230	20163	66.57	410	415	406	533	287	410	407.14	0.77	-931	428	418	414	404	400	417	403	507	123	500	280	1	1	101310372	413	-6.48	0.14	12	0.02	-63.00	2935.00	610	20240423	-33.11	359	20241209	13.65	435	-6.21	20250116	400	2.00	20250107	610	-33.11	20240423	359	13.65	20241209	0.34	N	012160	500	506 억	777044	N	N	0	N	N
7	20250124	110305	57	100.00	KOSPI	금속	N	N	N	N	N	408	-2	5	-0.49	7894262	19391	64.02	410	415	406	533	287	410	407.11	0.77	-748	428	418	414	404	400	417	403	507	123	500	280	1	1	101310372	413	-6.48	0.14	12	0.02	-63.00	2935.00	610	20240423	-33.11	359	20241209	13.65	435	-6.21	20250116	400	2.00	20250107	610	-33.11	20240423	359	13.65	20241209	0.34	N	012160	500	506 억	777044	N	N	0	N	N
8	20250124	100303	57	100.00	KOSPI	금속	N	N	N	N	N	407	-3	5	-0.73	4569390	11223	37.05	410	415	406	533	287	410	407.15	0.77	-679	428	418	414	404	400	417	403	507	123	500	280	1	1	101310372	412	-6.46	0.14	12	0.01	-63.00	2935.00	610	20240423	-33.28	359	20241209	13.37	435	-6.44	20250116	400	1.75	20250107	610	-33.28	20240423	359	13.37	20241209	0.34	N	012160	500	506 억	777044	N	N	0	N	N
9	20250124	090304	57	100.00	KOSPI	금속	N	N	N	N	N	408	-2	5	-0.49	726504	1780	5.88	410	410	408	533	287	410	408.15	0.77	18	428	418	414	404	400	417	403	507	123	500	280	1	1	101310372	413	-6.48	0.14	12	0.00	-63.00	2935.00	610	20240423	-33.11	359	20241209	13.65	435	-6.21	20250116	400	2.00	20250107	610	-33.11	20240423	359	13.65	20241209	0.34	N	012160	500	506 억	777044	N	N	0	N	N
10	20250123	160304	57	100.00	KOSPI	금속	N	N	N	N	N	410	-12	5	-2.84	12520994	30240	24.46	418	424	410	548	296	422	414.05	0.77	-358	430	425	419	414	408	428	417	507	126	500	290	1	1	101310372	415	-6.51	0.14	12	0.03	-63.00	2935.00	610	20240423	-32.79	359	20241209	14.21	435	-5.75	20250116	400	2.50	20250107	610	-32.79	20240423	359	14.21	20241209	0.34	N	012160	500	506 억	775863	N	N	0	N	N
11	20250123	150302	57	100.00	KOSPI	금속	N	N	N	N	N	411	-11	5	-2.61	11940418	28824	23.31	418	424	410	548	296	422	414.25	0.77	301	430	425	419	414	408	428	417	507	126	500	290	1	1	101310372	416	-6.52	0.14	12	0.03	-63.00	2935.00	610	20240423	-32.62	359	20241209	14.48	435	-5.52	20250116	400	2.75	20250107	610	-32.62	20240423	359	14.48	20241209	0.34	N	012160	500	506 억	775863	N	N	0	N	N
12	20250123	140303	57	100.00	KOSPI	금속	N	N	N	N	N	411	-11	5	-2.61	11427907	27577	22.30	418	424	410	548	296	422	414.40	0.77	480	430	425	419	414	408	428	417	507	126	500	290	1	1	101310372	416	-6.52	0.14	12	0.03	-63.00	2935.00	610	20240423	-32.62	359	20241209	14.48	435	-5.52	20250116	400	2.75	20250107	610	-32.62	20240423	359	14.48	20241209	0.34	N	012160	500	506 억	775863	N	N	0	N	N
13	20250123	130302	57	100.00	KOSPI	금속	N	N	N	N	N	410	-12	5	-2.84	10885654	26257	21.24	418	424	410	548	296	422	414.58	0.77	484	430	425	419	414	408	428	417	507	126	500	290	1	1	101310372	415	-6.51	0.14	12	0.03	-63.00	2935.00	610	20240423	-32.79	359	20241209	14.21	435	-5.75	20250116	400	2.50	20250107	610	-32.79	20240423	359	14.21	20241209	0.34	N	012160	500	506 억	775863	N	N	0	N	N
14	20250123	120302	57	100.00	KOSPI	금속	N	N	N	N	N	411	-11	5	-2.61	10322504	24886	20.13	418	424	410	548	296	422	414.79	0.77	480	430	425	419	414	408	428	417	507	126	500	290	1	1	101310372	416	-6.52	0.14	12	0.02	-63.00	2935.00	610	20240423	-32.62	359	20241209	14.48	435	-5.52	20250116	400	2.75	20250107	610	-32.62	20240423	359	14.48	20241209	0.34	N	012160	500	506 억	775863	N	N	0	N	N
15	20250123	110304	57	100.00	KOSPI	금속	N	N	N	N	N	411	-11	5	-2.61	10041385	24202	19.57	418	424	410	548	296	422	414.90	0.77	478	430	425	419	414	408	428	417	507	126	500	290	1	1	101310372	416	-6.52	0.14	12	0.02	-63.00	2935.00	610	20240423	-32.62	359	20241209	14.48	435	-5.52	20250116	400	2.75	20250107	610	-32.62	20240423	359	14.48	20241209	0.34	N	012160	500	506 억	775863	N	N	0	N	N
16	20250123	100302	57	100.00	KOSPI	금속	N	N	N	N	N	412	-10	5	-2.37	8808409	21203	17.15	418	424	411	548	296	422	415.43	0.77	471	430	425	419	414	408	428	417	507	126	500	290	1	1	101310372	417	-6.54	0.14	12	0.02	-63.00	2935.00	610	20240423	-32.46	359	20241209	14.76	435	-5.29	20250116	400	3.00	20250107	610	-32.46	20240423	359	14.76	20241209	0.34	N	012160	500	506 억	775863	N	N	0	N	N
17	20250123	090302	57	100.00	KOSPI	금속	N	N	N	N	N	424	2	2	0.47	784542	1861	1.51	418	424	418	548	296	422	421.57	0.77	-10	430	425	419	414	408	428	417	507	126	500	290	1	1	101310372	430	-6.73	0.14	12	0.00	-63.00	2935.00	610	20240423	-30.49	359	20241209	18.11	435	-2.53	20250116	400	6.00	20250107	610	-30.49	20240423	359	18.11	20241209	0.34	N	012160	500	506 억	775863	N	N	0	N	N
18	20250122	160301	57	100.00	KOSPI	금속	N	N	N	N	N	422	7	2	1.69	51602820	123643	343.72	419	424	413	539	291	415	417.35	0.76	1681	433	424	419	410	405	421	407	507	124	500	290	1	1	101310372	428	-6.70	0.14	12	0.12	-63.00	2935.00	610	20240423	-30.82	359	20241209	17.55	435	-2.99	20250116	400	5.50	20250107	610	-30.82	20240423	359	17.55	20241209	0.34	N	012160	500	506 억	774183	N	N	21	N	N
19	20250122	150301	57	100.00	KOSPI	금속	N	N	N	N	N	418	3	2	0.72	45216599	108308	301.09	419	424	413	539	291	415	417.48	0.76	2123	433	424	419	410	405	421	407	507	124	500	290	1	1	101310372	423	-6.63	0.14	12	0.11	-63.00	2935.00	610	20240423	-31.48	359	20241209	16.43	435	-3.91	20250116	400	4.50	20250107	610	-31.48	20240423	359	16.43	20241209	0.34	N	012160	500	506 억	774183	N	N	21	N	N
20	20250122	140300	57	100.00	KOSPI	금속	N	N	N	N	N	422	7	2	1.69	32997845	79130	219.98	419	424	413	539	291	415	417.01	0.76	274	433	424	419	410	405	421	407	507	124	500	290	1	1	101310372	428	-6.70	0.14	12	0.08	-63.00	2935.00	610	20240423	-30.82	359	20241209	17.55	435	-2.99	20250116	400	5.50	20250107	610	-30.82	20240423	359	17.55	20241209	0.34	N	012160	500	506 억	774183	N	N	21	N	N
21	20250122	130301	57	100.00	KOSPI	금속	N	N	N	N	N	415	0	3	0.00	18223633	43646	121.33	419	424	413	539	291	415	417.53	0.76	-300	433	424	419	410	405	421	407	507	124	500	290	1	1	101310372	420	-6.59	0.14	12	0.04	-63.00	2935.00	610	20240423	-31.97	359	20241209	15.60	435	-4.60	20250116	400	3.75	20250107	610	-31.97	20240423	359	15.60	20241209	0.34	N	012160	500	506 억	774183	N	N	21	N	N
22	20250122	120300	57	100.00	KOSPI	금속	N	N	N	N	N	416	1	2	0.24	16181130	38724	107.65	419	424	413	539	291	415	417.86	0.76	-316	433	424	419	410	405	421	407	507	124	500	290	1	1	101310372	421	-6.60	0.14	12	0.04	-63.00	2935.00	610	20240423	-31.80	359	20241209	15.88	435	-4.37	20250116	400	4.00	20250107	610	-31.80	20240423	359	15.88	20241209	0.34	N	012160	500	506 억	774183	N	N	21	N	N
23	20250122	110300	57	100.00	KOSPI	금속	N	N	N	N	N	419	4	2	0.96	14593178	34908	97.04	419	424	413	539	291	415	418.05	0.76	-337	433	424	419	410	405	421	407	507	124	500	290	1	1	101310372	424	-6.65	0.14	12	0.03	-63.00	2935.00	610	20240423	-31.31	359	20241209	16.71	435	-3.68	20250116	400	4.75	20250107	610	-31.31	20240423	359	16.71	20241209	0.34	N	012160	500	506 억	774183	N	N	21	N	N
24	20250122	100300	57	100.00	KOSPI	금속	N	N	N	N	N	416	1	2	0.24	5872585	14056	39.07	419	424	413	539	291	415	417.80	0.76	-425	433	424	419	410	405	421	407	507	124	500	290	1	1	101310372	421	-6.60	0.14	12	0.01	-63.00	2935.00	610	20240423	-31.80	359	20241209	15.88	435	-4.37	20250116	400	4.00	20250107	610	-31.80	20240423	359	15.88	20241209	0.34	N	012160	500	506 억	774183	N	N	21	N	N
25	20250122	090301	57	100.00	KOSPI	금속	N	N	N	N	N	419	4	2	0.96	419	1	0.00	419	419	419	539	291	415	419.00	0.76	0	433	424	419	410	405	421	407	507	124	500	290	1	1	101310372	424	-6.65	0.14	12	0.00	-63.00	2935.00	610	20240423	-31.31	359	20241209	16.71	435	-3.68	20250116	400	4.75	20250107	610	-31.31	20240423	359	16.71	20241209	0.34	N	012160	500	506 억	774183	N	N	21	N	N
26	20250121	160259	57	100.00	KOSPI	금속	N	N	N	N	N	415	-5	5	-1.19	14952311	35972	86.82	428	428	414	546	294	420	415.67	0.76	228	431	425	422	416	413	424	415	507	126	500	290	1	1	101310372	420	-6.59	0.14	12	0.04	-63.00	2935.00	610	20240423	-31.97	359	20241209	15.60	435	-4.60	20250116	400	3.75	20250107	610	-31.97	20240423	359	15.60	20241209	0.34	N	012160	500	506 억	773952	N	N	21	N	N
27	20250121	150301	57	100.00	KOSPI	금속	N	N	N	N	N	415	-5	5	-1.19	14614456	35158	84.85	428	428	414	546	294	420	415.68	0.76	723	431	425	422	416	413	424	415	507	126	500	290	1	1	101310372	420	-6.59	0.14	12	0.03	-63.00	2935.00	610	20240423	-31.97	359	20241209	15.60	435	-4.60	20250116	400	3.75	20250107	610	-31.97	20240423	359	15.60	20241209	0.34	N	012160	500	506 억	773952	N	N	47	N	N
28	20250121	140300	57	100.00	KOSPI	금속	N	N	N	N	N	417	-3	5	-0.71	14139204	34013	82.09	428	428	414	546	294	420	415.70	0.76	723	431	425	422	416	413	424	415	507	126	500	290	1	1	101310372	422	-6.62	0.14	12	0.03	-63.00	2935.00	610	20240423	-31.64	359	20241209	16.16	435	-4.14	20250116	400	4.25	20250107	610	-31.64	20240423	359	16.16	20241209	0.34	N	012160	500	506 억	773952	N	N	47	N	N
29	20250121	130300	57	100.00	KOSPI	금속	N	N	N	N	N	415	-5	5	-1.19	11633817	27976	67.52	428	428	414	546	294	420	415.85	0.76	723	431	425	422	416	413	424	415	507	126	500	290	1	1	101310372	420	-6.59	0.14	12	0.03	-63.00	2935.00	610	20240423	-31.97	359	20241209	15.60	435	-4.60	20250116	400	3.75	20250107	610	-31.97	20240423	359	15.60	20241209	0.34	N	012160	500	506 억	773952	N	N	47	N	N
30	20250121	120254	57	100.00	KOSPI	금속	N	N	N	N	N	418	-2	5	-0.48	6664928	15993	38.60	428	428	414	546	294	420	416.74	0.76	233	431	425	422	416	413	424	415	507	126	500	290	1	1	101310372	423	-6.63	0.14	12	0.02	-63.00	2935.00	610	20240423	-31.48	359	20241209	16.43	435	-3.91	20250116	400	4.50	20250107	610	-31.48	20240423	359	16.43	20241209	0.34	N	012160	500	506 억	773952	N	N	47	N	N
31	20250121	110250	57	100.00	KOSPI	금속	N	N	N	N	N	415	-5	5	-1.19	4593172	11003	26.56	428	428	415	546	294	420	417.45	0.76	267	431	425	422	416	413	424	415	507	126	500	290	1	1	101310372	420	-6.59	0.14	12	0.01	-63.00	2935.00	610	20240423	-31.97	359	20241209	15.60	435	-4.60	20250116	400	3.75	20250107	610	-31.97	20240423	359	15.60	20241209	0.34	N	012160	500	506 억	773952	N	N	47	N	N
32	20250121	100247	57	100.00	KOSPI	금속	N	N	N	N	N	417	-3	5	-0.71	3249337	7774	18.76	428	428	416	546	294	420	417.97	0.76	270	431	425	422	416	413	424	415	507	126	500	290	1	1	101310372	422	-6.62	0.14	12	0.01	-63.00	2935.00	610	20240423	-31.64	359	20241209	16.16	435	-4.14	20250116	400	4.25	20250107	610	-31.64	20240423	359	16.16	20241209	0.34	N	012160	500	506 억	773952	N	N	47	N	N
33	20250121	090300	57	100.00	KOSPI	금속	N	N	N	N	N	416	-4	5	-0.95	834941	2002	4.83	428	428	416	546	294	420	417.05	0.76	298	431	425	422	416	413	424	415	507	126	500	290	1	1	101310372	421	-6.60	0.14	12	0.00	-63.00	2935.00	610	20240423	-31.80	359	20241209	15.88	435	-4.37	20250116	400	4.00	20250107	610	-31.80	20240423	359	15.88	20241209	0.34	N	012160	500	506 억	773952	N	N	47	N	N
34	20250120	160258	57	100.00	KOSPI	금속	N	N	N	N	N	420	-8	5	-1.87	17454068	41396	40.60	428	428	419	556	300	428	421.64	0.76	-92	442	434	427	419	412	439	424	507	128	500	290	1	1	101310372	426	-6.67	0.14	12	0.04	-63.00	2935.00	610	20240423	-31.15	359	20241209	16.99	435	-3.45	20250116	400	5.00	20250107	610	-31.15	20240423	359	16.99	20241209	0.34	N	012160	500	506 억	774044	N	N	47	N	N
35	20250120	150301	57	100.00	KOSPI	금속	N	N	N	N	N	421	-7	5	-1.64	17236506	40878	40.09	428	428	419	556	300	428	421.66	0.76	-27	442	434	427	419	412	439	424	507	128	500	290	1	1	101310372	427	-6.68	0.14	12	0.04	-63.00	2935.00	610	20240423	-30.98	359	20241209	17.27	435	-3.22	20250116	400	5.25	20250107	610	-30.98	20240423	359	17.27	20241209	0.34	N	012160	500	506 억	774044	N	N	21	N	N
36	20250120	140259	57	100.00	KOSPI	금속	N	N	N	N	N	421	-7	5	-1.64	14435172	34224	33.56	428	428	419	556	300	428	421.79	0.76	-27	442	434	427	419	412	439	424	507	128	500	290	1	1	101310372	427	-6.68	0.14	12	0.03	-63.00	2935.00	610	20240423	-30.98	359	20241209	17.27	435	-3.22	20250116	400	5.25	20250107	610	-30.98	20240423	359	17.27	20241209	0.34	N	012160	500	506 억	774044	N	N	21	N	N
37	20250120	130258	57	100.00	KOSPI	금속	N	N	N	N	N	421	-7	5	-1.64	14425910	34202	33.54	428	428	419	556	300	428	421.79	0.76	-27	442	434	427	419	412	439	424	507	128	500	290	1	1	101310372	427	-6.68	0.14	12	0.03	-63.00	2935.00	610	20240423	-30.98	359	20241209	17.27	435	-3.22	20250116	400	5.25	20250107	610	-30.98	20240423	359	17.27	20241209	0.34	N	012160	500	506 억	774044	N	N	21	N	N
38	20250120	120300	57	100.00	KOSPI	금속	N	N	N	N	N	421	-7	5	-1.64	13915537	32989	32.35	428	428	419	556	300	428	421.82	0.76	-27	442	434	427	419	412	439	424	507	128	500	290	1	1	101310372	427	-6.68	0.14	12	0.03	-63.00	2935.00	610	20240423	-30.98	359	20241209	17.27	435	-3.22	20250116	400	5.25	20250107	610	-30.98	20240423	359	17.27	20241209	0.34	N	012160	500	506 억	774044	N	N	21	N	N
39	20250120	110259	57	100.00	KOSPI	금속	N	N	N	N	N	422	-6	5	-1.40	13851539	32837	32.20	428	428	419	556	300	428	421.83	0.76	-27	442	434	427	419	412	439	424	507	128	500	290	1	1	101310372	428	-6.70	0.14	12	0.03	-63.00	2935.00	610	20240423	-30.82	359	20241209	17.55	435	-2.99	20250116	400	5.50	20250107	610	-30.82	20240423	359	17.55	20241209	0.34	N	012160	500	506 억	774044	N	N	21	N	N
40	20250120	100300	57	100.00	KOSPI	금속	N	N	N	N	N	423	-5	5	-1.17	7999650	18928	18.56	428	428	421	556	300	428	422.64	0.76	-27	442	434	427	419	412	439	424	507	128	500	290	1	1	101310372	429	-6.71	0.14	12	0.02	-63.00	2935.00	610	20240423	-30.66	359	20241209	17.83	435	-2.76	20250116	400	5.75	20250107	610	-30.66	20240423	359	17.83	20241209	0.34	N	012160	500	506 억	774044	N	N	21	N	N
41	20250120	090300	57	100.00	KOSPI	금속	N	N	N	N	N	428	0	3	0.00	103576	242	0.24	428	428	428	556	300	428	428.00	0.76	-36	442	434	427	419	412	439	424	507	128	500	290	1	1	101310372	434	-6.79	0.15	12	0.00	-63.00	2935.00	610	20240423	-29.84	359	20241209	19.22	435	-1.61	20250116	400	7.00	20250107	610	-29.84	20240423	359	19.22	20241209	0.34	N	012160	500	506 억	774044	N	N	21	N	N
42	20250117	160258	57	100.00	KOSPI	금속	N	N	N	N	N	428	0	3	0.00	43151165	101964	79.18	423	435	420	556	300	428	423.20	0.76	221	440	434	429	423	418	437	426	507	128	500	290	1	1	101310372	434	-6.79	0.15	12	0.10	-63.00	2935.00	610	20240423	-29.84	359	20241209	19.22	435	0.00	20250116	400	7.00	20250107	610	-29.84	20240423	359	19.22	20241209	0.34	N	012160	500	506 억	773959	N	N	21	N	N
43	20250117	150258	57	100.00	KOSPI	금속	N	N	N	N	N	421	-7	5	-1.64	39210164	92660	71.95	423	435	420	556	300	428	423.16	0.76	415	440	434	429	423	418	437	426	507	128	500	290	1	1	101310372	427	-6.68	0.14	12	0.09	-63.00	2935.00	610	20240423	-30.98	359	20241209	17.27	435	0.00	20250116	400	5.25	20250107	610	-30.98	20240423	359	17.27	20241209	0.34	N	012160	500	506 억	773959	N	N	42	N	N
44	20250117	140259	57	100.00	KOSPI	금속	N	N	N	N	N	424	-4	5	-0.93	37162895	87818	68.19	423	435	420	556	300	428	423.18	0.76	347	440	434	429	423	418	437	426	507	128	500	290	1	1	101310372	430	-6.73	0.14	12	0.09	-63.00	2935.00	610	20240423	-30.49	359	20241209	18.11	435	0.00	20250116	400	6.00	20250107	610	-30.49	20240423	359	18.11	20241209	0.34	N	012160	500	506 억	773959	N	N	42	N	N
45	20250117	130258	57	100.00	KOSPI	금속	N	N	N	N	N	423	-5	5	-1.17	36792847	86944	67.52	423	435	420	556	300	428	423.18	0.76	347	440	434	429	423	418	437	426	507	128	500	290	1	1	101310372	429	-6.71	0.14	12	0.09	-63.00	2935.00	610	20240423	-30.66	359	20241209	17.83	435	0.00	20250116	400	5.75	20250107	610	-30.66	20240423	359	17.83	20241209	0.34	N	012160	500	506 억	773959	N	N	42	N	N
46	20250117	120259	57	100.00	KOSPI	금속	N	N	N	N	N	430	2	2	0.47	25616104	60523	47.00	423	435	420	556	300	428	423.25	0.76	279	440	434	429	423	418	437	426	507	128	500	290	1	1	101310372	436	-6.83	0.15	12	0.06	-63.00	2935.00	610	20240423	-29.51	359	20241209	19.78	435	0.00	20250116	400	7.50	20250107	610	-29.51	20240423	359	19.78	20241209	0.34	N	012160	500	506 억	773959	N	N	42	N	N
47	20250117	110259	57	100.00	KOSPI	금속	N	N	N	N	N	426	-2	5	-0.47	7096181	16659	12.94	423	435	420	556	300	428	425.97	0.76	-32	440	434	429	423	418	437	426	507	128	500	290	1	1	101310372	432	-6.76	0.15	12	0.02	-63.00	2935.00	610	20240423	-30.16	359	20241209	18.66	435	0.00	20250116	400	6.50	20250107	610	-30.16	20240423	359	18.66	20241209	0.34	N	012160	500	506 억	773959	N	N	42	N	N
48	20250117	100259	57	100.00	KOSPI	금속	N	N	N	N	N	423	-5	5	-1.17	4319158	10068	7.82	423	435	423	556	300	428	429.00	0.76	-126	440	434	429	423	418	437	426	507	128	500	290	1	1	101310372	429	-6.71	0.14	12	0.01	-63.00	2935.00	610	20240423	-30.66	359	20241209	17.83	435	0.00	20250116	400	5.75	20250107	610	-30.66	20240423	359	17.83	20241209	0.34	N	012160	500	506 억	773959	N	N	42	N	N
49	20250117	090300	57	100.00	KOSPI	금속	N	N	N	N	N	435	7	2	1.64	4725	11	0.01	423	435	423	556	300	428	429.55	0.76	-6	440	434	429	423	418	437	426	507	128	500	290	1	1	101310372	441	-6.90	0.15	12	0.00	-63.00	2935.00	610	20240423	-28.69	359	20241209	21.17	435	0.00	20250116	400	8.75	20250107	610	-28.69	20240423	359	21.17	20241209	0.34	N	012160	500	506 억	773959	N	N	42	N	N
50	20250116	160258	57	100.00	KOSPI	금속	N	N	N	N	N	428	4	2	0.94	54949373	128775	209.69	426	435	424	551	297	424	426.71	0.77	-28627	440	432	422	414	404	436	418	507	127	500	290	1	1	101310372	434	-6.79	0.15	12	0.13	-63.00	2935.00	610	20240423	-29.84	359	20241209	19.22	435	-1.61	20250116	400	7.00	20250107	610	-29.84	20240423	359	19.22	20241209	0.34	N	012160	500	506 억	776204	N	N	42	N	N
51	20250116	150246	57	100.00	KOSPI	금속	N	N	N	N	N	428	4	2	0.94	53734061	125919	205.04	426	435	424	551	297	424	426.74	0.77	-28627	440	432	422	414	404	436	418	507	127	500	290	1	1	101310372	434	-6.79	0.15	12	0.12	-63.00	2935.00	610	20240423	-29.84	359	20241209	19.22	435	-1.61	20250116	400	7.00	20250107	610	-29.84	20240423	359	19.22	20241209	0.34	N	012160	500	506 억	776204	N	N	5	N	N
52	20250116	140259	57	100.00	KOSPI	금속	N	N	N	N	N	427	3	2	0.71	53416613	125176	203.83	426	435	424	551	297	424	426.73	0.77	-28573	440	432	422	414	404	436	418	507	127	500	290	1	1	101310372	433	-6.78	0.15	12	0.12	-63.00	2935.00	610	20240423	-30.00	359	20241209	18.94	435	-1.84	20250116	400	6.75	20250107	610	-30.00	20240423	359	18.94	20241209	0.34	N	012160	500	506 억	776204	N	N	5	N	N
53	20250116	130259	57	100.00	KOSPI	금속	N	N	N	N	N	428	4	2	0.94	26121254	61081	99.46	426	435	424	551	297	424	427.65	0.77	-24349	440	432	422	414	404	436	418	507	127	500	290	1	1	101310372	434	-6.79	0.15	12	0.06	-63.00	2935.00	610	20240423	-29.84	359	20241209	19.22	435	-1.61	20250116	400	7.00	20250107	610	-29.84	20240423	359	19.22	20241209	0.34	N	012160	500	506 억	776204	N	N	5	N	N
54	20250116	120259	57	100.00	KOSPI	금속	N	N	N	N	N	428	4	2	0.94	25969794	60727	98.89	426	435	424	551	297	424	427.65	0.77	-24349	440	432	422	414	404	436	418	507	127	500	290	1	1	101310372	434	-6.79	0.15	12	0.06	-63.00	2935.00	610	20240423	-29.84	359	20241209	19.22	435	-1.61	20250116	400	7.00	20250107	610	-29.84	20240423	359	19.22	20241209	0.34	N	012160	500	506 억	776204	N	N	5	N	N
55	20250116	110259	57	100.00	KOSPI	금속	N	N	N	N	N	431	7	2	1.65	25528266	59693	97.20	426	435	424	551	297	424	427.66	0.77	-24349	440	432	422	414	404	436	418	507	127	500	290	1	1	101310372	437	-6.84	0.15	12	0.06	-63.00	2935.00	610	20240423	-29.34	359	20241209	20.06	435	-0.92	20250116	400	7.75	20250107	610	-29.34	20240423	359	20.06	20241209	0.34	N	012160	500	506 억	776204	N	N	5	N	N
56	20250116	100259	57	100.00	KOSPI	금속	N	N	N	N	N	427	3	2	0.71	12509591	29371	47.83	426	427	424	551	297	424	425.92	0.77	-26512	440	432	422	414	404	436	418	507	127	500	290	1	1	101310372	433	-6.78	0.15	12	0.03	-63.00	2935.00	610	20240423	-30.00	359	20241209	18.94	430	-0.70	20250115	400	6.75	20250107	610	-30.00	20240423	359	18.94	20241209	0.34	N	012160	500	506 억	776204	N	N	5	N	N
57	20250116	090259	57	100.00	KOSPI	금속	N	N	N	N	N	427	3	2	0.71	214472	503	0.82	426	427	426	551	297	424	426.39	0.77	0	440	432	422	414	404	436	418	507	127	500	290	1	1	101310372	433	-6.78	0.15	12	0.00	-63.00	2935.00	610	20240423	-30.00	359	20241209	18.94	430	-0.70	20250115	400	6.75	20250107	610	-30.00	20240423	359	18.94	20241209	0.34	N	012160	500	506 억	776204	N	N	5	N	N
58	20250115	160258	57	100.00	KOSPI	금속	N	N	N	N	N	424	7	2	1.68	26021944	61409	158.71	417	430	412	542	292	417	423.75	0.77	-361	421	419	415	413	409	420	414	507	125	500	290	1	1	101310372	430	-6.73	0.14	12	0.06	-63.00	2935.00	610	20240423	-30.49	359	20241209	18.11	430	-1.40	20250115	400	6.00	20250107	610	-30.49	20240423	359	18.11	20241209	0.34	N	012160	500	506 억	776565	N	N	5	N	N
59	20250115	150259	57	100.00	KOSPI	금속	N	N	N	N	N	422	5	2	1.20	22917267	54039	139.66	417	430	412	542	292	417	424.09	0.77	-309	421	419	415	413	409	420	414	507	125	500	290	1	1	101310372	428	-6.70	0.14	12	0.05	-63.00	2935.00	610	20240423	-30.82	359	20241209	17.55	430	-1.86	20250115	400	5.50	20250107	610	-30.82	20240423	359	17.55	20241209	0.34	N	012160	500	506 억	776565	N	N	12	N	N
60	20250115	140259	57	100.00	KOSPI	금속	N	N	N	N	N	424	7	2	1.68	22878843	53948	139.43	417	430	412	542	292	417	424.09	0.77	-309	421	419	415	413	409	420	414	507	125	500	290	1	1	101310372	430	-6.73	0.14	12	0.05	-63.00	2935.00	610	20240423	-30.49	359	20241209	18.11	430	-1.40	20250115	400	6.00	20250107	610	-30.49	20240423	359	18.11	20241209	0.34	N	012160	500	506 억	776565	N	N	12	N	N
61	20250115	130258	57	100.00	KOSPI	금속	N	N	N	N	N	424	7	2	1.68	19879186	46832	121.04	417	430	412	542	292	417	424.48	0.77	-309	421	419	415	413	409	420	414	507	125	500	290	1	1	101310372	430	-6.73	0.14	12	0.05	-63.00	2935.00	610	20240423	-30.49	359	20241209	18.11	430	-1.40	20250115	400	6.00	20250107	610	-30.49	20240423	359	18.11	20241209	0.34	N	012160	500	506 억	776565	N	N	12	N	N
62	20250115	120258	57	100.00	KOSPI	금속	N	N	N	N	N	424	7	2	1.68	16298042	38396	99.23	417	430	412	542	292	417	424.47	0.77	-246	421	419	415	413	409	420	414	507	125	500	290	1	1	101310372	430	-6.73	0.14	12	0.04	-63.00	2935.00	610	20240423	-30.49	359	20241209	18.11	430	-1.40	20250115	400	6.00	20250107	610	-30.49	20240423	359	18.11	20241209	0.34	N	012160	500	506 억	776565	N	N	12	N	N
63	20250115	110258	57	100.00	KOSPI	금속	N	N	N	N	N	425	8	2	1.92	14684866	34577	89.36	417	430	412	542	292	417	424.70	0.77	-246	421	419	415	413	409	420	414	507	125	500	290	1	1	101310372	431	-6.75	0.14	12	0.03	-63.00	2935.00	610	20240423	-30.33	359	20241209	18.38	430	-1.16	20250115	400	6.25	20250107	610	-30.33	20240423	359	18.38	20241209	0.34	N	012160	500	506 억	776565	N	N	12	N	N
64	20250115	100258	57	100.00	KOSPI	금속	N	N	N	N	N	426	9	2	2.16	12291406	28934	74.78	417	430	412	542	292	417	424.81	0.77	-294	421	419	415	413	409	420	414	507	125	500	290	1	1	101310372	432	-6.76	0.15	12	0.03	-63.00	2935.00	610	20240423	-30.16	359	20241209	18.66	430	-0.93	20250115	400	6.50	20250107	610	-30.16	20240423	359	18.66	20241209	0.34	N	012160	500	506 억	776565	N	N	12	N	N
65	20250115	090259	57	100.00	KOSPI	금속	N	N	N	N	N	417	0	3	0.00	51708	124	0.32	417	417	417	542	292	417	417.00	0.77	-18	421	419	415	413	409	420	414	507	125	500	290	1	1	101310372	422	-6.62	0.14	12	0.00	-63.00	2935.00	610	20240423	-31.64	359	20241209	16.16	427	-2.34	20250113	400	4.25	20250107	610	-31.64	20240423	359	16.16	20241209	0.34	N	012160	500	506 억	776565	N	N	12	N	N
66	20250114	160256	57	100.00	KOSPI	금속	N	N	N	N	N	417	6	2	1.46	16022922	38692	99.99	411	417	411	534	288	411	414.11	0.77	-557	433	422	416	405	399	419	402	507	123	500	280	1	1	101310372	422	-6.62	0.14	12	0.04	-63.00	2935.00	610	20240423	-31.64	359	20241209	16.16	427	-2.34	20250113	400	4.25	20250107	610	-31.64	20240423	359	16.16	20241209	0.34	N	012160	500	506 억	777122	N	N	12	N	N
67	20250114	150258	57	100.00	KOSPI	금속	N	N	N	N	N	415	4	2	0.97	15886604	38365	99.14	411	417	411	534	288	411	414.09	0.77	-419	433	422	416	405	399	419	402	507	123	500	280	1	1	101310372	420	-6.59	0.14	12	0.04	-63.00	2935.00	610	20240423	-31.97	359	20241209	15.60	427	-2.81	20250113	400	3.75	20250107	610	-31.97	20240423	359	15.60	20241209	0.34	N	012160	500	506 억	777122	N	N	71	N	N
68	20250114	140257	57	100.00	KOSPI	금속	N	N	N	N	N	416	5	2	1.22	11722448	28331	73.21	411	417	411	534	288	411	413.77	0.77	-456	433	422	416	405	399	419	402	507	123	500	280	1	1	101310372	421	-6.60	0.14	12	0.03	-63.00	2935.00	610	20240423	-31.80	359	20241209	15.88	427	-2.58	20250113	400	4.00	20250107	610	-31.80	20240423	359	15.88	20241209	0.34	N	012160	500	506 억	777122	N	N	71	N	N
69	20250114	130257	57	100.00	KOSPI	금속	N	N	N	N	N	416	5	2	1.22	11346672	27422	70.87	411	417	411	534	288	411	413.78	0.77	-615	433	422	416	405	399	419	402	507	123	500	280	1	1	101310372	421	-6.60	0.14	12	0.03	-63.00	2935.00	610	20240423	-31.80	359	20241209	15.88	427	-2.58	20250113	400	4.00	20250107	610	-31.80	20240423	359	15.88	20241209	0.34	N	012160	500	506 억	777122	N	N	71	N	N
70	20250114	120256	57	100.00	KOSPI	금속	N	N	N	N	N	415	4	2	0.97	8560362	20708	53.51	411	417	411	534	288	411	413.38	0.77	-104	433	422	416	405	399	419	402	507	123	500	280	1	1	101310372	420	-6.59	0.14	12	0.02	-63.00	2935.00	610	20240423	-31.97	359	20241209	15.60	427	-2.81	20250113	400	3.75	20250107	610	-31.97	20240423	359	15.60	20241209	0.34	N	012160	500	506 억	777122	N	N	71	N	N
71	20250114	110258	57	100.00	KOSPI	금속	N	N	N	N	N	412	1	2	0.24	8011647	19379	50.08	411	417	411	534	288	411	413.42	0.77	-104	433	422	416	405	399	419	402	507	123	500	280	1	1	101310372	417	-6.54	0.14	12	0.02	-63.00	2935.00	610	20240423	-32.46	359	20241209	14.76	427	-3.51	20250113	400	3.00	20250107	610	-32.46	20240423	359	14.76	20241209	0.34	N	012160	500	506 억	777122	N	N	71	N	N
72	20250114	100256	57	100.00	KOSPI	금속	N	N	N	N	N	415	4	2	0.97	7115903	17205	44.46	411	417	411	534	288	411	413.60	0.77	-104	433	422	416	405	399	419	402	507	123	500	280	1	1	101310372	420	-6.59	0.14	12	0.02	-63.00	2935.00	610	20240423	-31.97	359	20241209	15.60	427	-2.81	20250113	400	3.75	20250107	610	-31.97	20240423	359	15.60	20241209	0.34	N	012160	500	506 억	777122	N	N	71	N	N
73	20250114	090256	57	100.00	KOSPI	금속	N	N	N	N	N	417	6	2	1.46	1239	3	0.01	411	417	411	534	288	411	413.00	0.77	0	433	422	416	405	399	419	402	507	123	500	280	1	1	101310372	422	-6.62	0.14	12	0.00	-63.00	2935.00	610	20240423	-31.64	359	20241209	16.16	427	-2.34	20250113	400	4.25	20250107	610	-31.64	20240423	359	16.16	20241209	0.34	N	012160	500	506 억	777122	N	N	71	N	N
74	20250113	160254	57	100.00	KOSPI	금속	N	N	N	N	N	411	-8	5	-1.91	15975175	38696	30.13	419	427	410	544	294	419	413.35	0.77	52	432	425	417	410	402	429	414	507	125	500	290	1	1	101310372	416	-6.52	0.14	12	0.04	-63.00	2935.00	610	20240423	-32.62	359	20241209	14.48	427	-3.75	20250113	400	2.75	20250107	610	-32.62	20240423	359	14.48	20241209	0.34	N	012160	500	506 억	777070	N	N	71	N	N
75	20250113	150255	57	100.00	KOSPI	금속	N	N	N	N	N	413	-6	5	-1.43	10515397	25412	19.79	419	427	411	544	294	419	413.80	0.77	-339	432	425	417	410	402	429	414	507	125	500	290	1	1	101310372	418	-6.56	0.14	12	0.03	-63.00	2935.00	610	20240423	-32.30	359	20241209	15.04	427	-3.28	20250113	400	3.25	20250107	610	-32.30	20240423	359	15.04	20241209	0.34	N	012160	500	506 억	777070	N	N	84	N	N
76	20250113	140253	57	100.00	KOSPI	금속	N	N	N	N	N	413	-6	5	-1.43	10166909	24565	19.13	419	427	411	544	294	419	413.88	0.77	-337	432	425	417	410	402	429	414	507	125	500	290	1	1	101310372	418	-6.56	0.14	12	0.02	-63.00	2935.00	610	20240423	-32.30	359	20241209	15.04	427	-3.28	20250113	400	3.25	20250107	610	-32.30	20240423	359	15.04	20241209	0.34	N	012160	500	506 억	777070	N	N	84	N	N
77	20250113	130250	57	100.00	KOSPI	금속	N	N	N	N	N	415	-4	5	-0.95	5587755	13431	10.46	419	427	413	544	294	419	416.03	0.77	-305	432	425	417	410	402	429	414	507	125	500	290	1	1	101310372	420	-6.59	0.14	12	0.01	-63.00	2935.00	610	20240423	-31.97	359	20241209	15.60	427	-2.81	20250113	400	3.75	20250107	610	-31.97	20240423	359	15.60	20241209	0.34	N	012160	500	506 억	777070	N	N	84	N	N
78	20250113	120251	57	100.00	KOSPI	금속	N	N	N	N	N	415	-4	5	-0.95	3898209	9342	7.27	419	427	414	544	294	419	417.28	0.77	-305	432	425	417	410	402	429	414	507	125	500	290	1	1	101310372	420	-6.59	0.14	12	0.01	-63.00	2935.00	610	20240423	-31.97	359	20241209	15.60	427	-2.81	20250113	400	3.75	20250107	610	-31.97	20240423	359	15.60	20241209	0.34	N	012160	500	506 억	777070	N	N	84	N	N
79	20250113	110252	57	100.00	KOSPI	금속	N	N	N	N	N	415	-4	5	-0.95	3364852	8054	6.27	419	427	414	544	294	419	417.79	0.77	-305	432	425	417	410	402	429	414	507	125	500	290	1	1	101310372	420	-6.59	0.14	12	0.01	-63.00	2935.00	610	20240423	-31.97	359	20241209	15.60	427	-2.81	20250113	400	3.75	20250107	610	-31.97	20240423	359	15.60	20241209	0.34	N	012160	500	506 억	777070	N	N	84	N	N
80	20250113	100252	57	100.00	KOSPI	금속	N	N	N	N	N	422	3	2	0.72	1241814	2954	2.30	419	427	418	544	294	419	420.38	0.77	-297	432	425	417	410	402	429	414	507	125	500	290	1	1	101310372	428	-6.70	0.14	12	0.00	-63.00	2935.00	610	20240423	-30.82	359	20241209	17.55	427	-1.17	20250113	400	5.50	20250107	610	-30.82	20240423	359	17.55	20241209	0.34	N	012160	500	506 억	777070	N	N	84	N	N
81	20250113	090254	57	100.00	KOSPI	금속	N	N	N	N	N	427	8	2	1.91	914704	2182	1.70	419	427	418	544	294	419	419.20	0.77	-297	432	425	417	410	402	429	414	507	125	500	290	1	1	101310372	433	-6.78	0.15	12	0.00	-63.00	2935.00	610	20240423	-30.00	359	20241209	18.94	427	0.00	20250113	400	6.75	20250107	610	-30.00	20240423	359	18.94	20241209	0.34	N	012160	500	506 억	777070	N	N	84	N	N
82	20250110	160251	57	100.00	KOSPI	금속	N	N	N	N	N	419	8	2	1.95	53190903	128417	251.95	411	424	409	534	288	411	414.20	0.77	75	417	414	411	408	405	415	409	507	123	500	280	1	1	101310372	424	-6.65	0.14	12	0.13	-63.00	2935.00	610	20240423	-31.31	359	20241209	16.71	424	-1.18	20250110	400	4.75	20250107	610	-31.31	20240423	359	16.71	20241209	0.34	N	012160	500	506 억	777062	N	N	84	N	N
83	20250110	150251	57	100.00	KOSPI	금속	N	N	N	N	N	418	7	2	1.70	41301479	100054	196.30	411	418	409	534	288	411	412.79	0.77	389	417	414	411	408	405	415	409	507	123	500	280	1	1	101310372	423	-6.63	0.14	12	0.10	-63.00	2935.00	610	20240423	-31.48	359	20241209	16.43	419	-0.24	20250106	400	4.50	20250107	610	-31.48	20240423	359	16.43	20241209	0.34	N	012160	500	506 억	777062	N	N	3	N	N
84	20250110	140251	57	100.00	KOSPI	금속	N	N	N	N	N	417	6	2	1.46	38130402	92443	181.37	411	418	409	534	288	411	412.47	0.77	193	417	414	411	408	405	415	409	507	123	500	280	1	1	101310372	422	-6.62	0.14	12	0.09	-63.00	2935.00	610	20240423	-31.64	359	20241209	16.16	419	-0.48	20250106	400	4.25	20250107	610	-31.64	20240423	359	16.16	20241209	0.34	N	012160	500	506 억	777062	N	N	3	N	N
85	20250110	130251	57	100.00	KOSPI	금속	N	N	N	N	N	414	3	2	0.73	37198880	90210	176.99	411	418	409	534	288	411	412.36	0.77	6	417	414	411	408	405	415	409	507	123	500	280	1	1	101310372	419	-6.57	0.14	12	0.09	-63.00	2935.00	610	20240423	-32.13	359	20241209	15.32	419	-1.19	20250106	400	3.50	20250107	610	-32.13	20240423	359	15.32	20241209	0.34	N	012160	500	506 억	777062	N	N	3	N	N
86	20250110	120251	57	100.00	KOSPI	금속	N	N	N	N	N	414	3	2	0.73	29514372	71679	140.63	411	417	409	534	288	411	411.76	0.77	301	417	414	411	408	405	415	409	507	123	500	280	1	1	101310372	419	-6.57	0.14	12	0.07	-63.00	2935.00	610	20240423	-32.13	359	20241209	15.32	419	-1.19	20250106	400	3.50	20250107	610	-32.13	20240423	359	15.32	20241209	0.34	N	012160	500	506 억	777062	N	N	3	N	N
87	20250110	110250	57	100.00	KOSPI	금속	N	N	N	N	N	411	0	3	0.00	26878324	65268	128.05	411	417	409	534	288	411	411.81	0.77	85	417	414	411	408	405	415	409	507	123	500	280	1	1	101310372	416	-6.52	0.14	12	0.06	-63.00	2935.00	610	20240423	-32.62	359	20241209	14.48	419	-1.91	20250106	400	2.75	20250107	610	-32.62	20240423	359	14.48	20241209	0.34	N	012160	500	506 억	777062	N	N	3	N	N
88	20250110	100251	57	100.00	KOSPI	금속	N	N	N	N	N	412	1	2	0.24	2191614	5319	10.44	411	417	411	534	288	411	412.03	0.77	-19	417	414	411	408	405	415	409	507	123	500	280	1	1	101310372	417	-6.54	0.14	12	0.01	-63.00	2935.00	610	20240423	-32.46	359	20241209	14.76	419	-1.67	20250106	400	3.00	20250107	610	-32.46	20240423	359	14.76	20241209	0.34	N	012160	500	506 억	777062	N	N	3	N	N
89	20250110	090251	57	100.00	KOSPI	금속	N	N	N	N	N	411	0	3	0.00	822	2	0.00	411	411	411	534	288	411	411.00	0.77	0	417	414	411	408	405	415	409	507	123	500	280	1	1	101310372	416	-6.52	0.14	12	0.00	-63.00	2935.00	610	20240423	-32.62	359	20241209	14.48	419	-1.91	20250106	400	2.75	20250107	610	-32.62	20240423	359	14.48	20241209	0.34	N	012160	500	506 억	777062	N	N	3	N	N
90	20250109	160250	57	100.00	KOSPI	금속	N	N	N	N	N	411	2	2	0.49	20932345	50958	332.13	410	414	408	531	287	409	410.78	0.75	13143	416	412	409	405	402	411	404	507	122	500	280	1	1	101310372	416	-6.52	0.14	12	0.05	-63.00	2935.00	610	20240423	-32.62	359	20241209	14.48	419	-1.91	20250106	400	2.75	20250107	610	-32.62	20240423	359	14.48	20241209	0.34	N	012160	500	506 억	764230	N	N	3	N	N
91	20250109	150251	57	100.00	KOSPI	금속	N	N	N	N	N	408	-1	5	-0.24	20567912	50070	326.34	410	414	408	531	287	409	410.78	0.75	13178	416	412	409	405	402	411	404	507	122	500	280	1	1	101310372	413	-6.48	0.14	12	0.05	-63.00	2935.00	610	20240423	-33.11	359	20241209	13.65	419	-2.63	20250106	400	2.00	20250107	610	-33.11	20240423	359	13.65	20241209	0.34	N	012160	500	506 억	764230	N	N	59	N	N
92	20250109	140250	57	100.00	KOSPI	금속	N	N	N	N	N	411	2	2	0.49	20001299	48684	317.30	410	414	409	531	287	409	410.84	0.75	13182	416	412	409	405	402	411	404	507	122	500	280	1	1	101310372	416	-6.52	0.14	12	0.05	-63.00	2935.00	610	20240423	-32.62	359	20241209	14.48	419	-1.91	20250106	400	2.75	20250107	610	-32.62	20240423	359	14.48	20241209	0.34	N	012160	500	506 억	764230	N	N	59	N	N
93	20250109	130250	57	100.00	KOSPI	금속	N	N	N	N	N	411	2	2	0.49	19315252	47007	306.37	410	414	409	531	287	409	410.90	0.75	13186	416	412	409	405	402	411	404	507	122	500	280	1	1	101310372	416	-6.52	0.14	12	0.05	-63.00	2935.00	610	20240423	-32.62	359	20241209	14.48	419	-1.91	20250106	400	2.75	20250107	610	-32.62	20240423	359	14.48	20241209	0.34	N	012160	500	506 억	764230	N	N	59	N	N
94	20250109	120250	57	100.00	KOSPI	금속	N	N	N	N	N	409	0	3	0.00	19223003	46782	304.91	410	414	409	531	287	409	410.91	0.75	13188	416	412	409	405	402	411	404	507	122	500	280	1	1	101310372	414	-6.49	0.14	12	0.05	-63.00	2935.00	610	20240423	-32.95	359	20241209	13.93	419	-2.39	20250106	400	2.25	20250107	610	-32.95	20240423	359	13.93	20241209	0.34	N	012160	500	506 억	764230	N	N	59	N	N
95	20250109	110250	57	100.00	KOSPI	금속	N	N	N	N	N	412	3	2	0.73	16753779	40769	265.72	410	414	409	531	287	409	410.94	0.75	13183	416	412	409	405	402	411	404	507	122	500	280	1	1	101310372	417	-6.54	0.14	12	0.04	-63.00	2935.00	610	20240423	-32.46	359	20241209	14.76	419	-1.67	20250106	400	3.00	20250107	610	-32.46	20240423	359	14.76	20241209	0.34	N	012160	500	506 억	764230	N	N	59	N	N
96	20250109	100249	57	100.00	KOSPI	금속	N	N	N	N	N	411	2	2	0.49	14242563	34665	225.93	410	414	409	531	287	409	410.86	0.75	13179	416	412	409	405	402	411	404	507	122	500	280	1	1	101310372	416	-6.52	0.14	12	0.03	-63.00	2935.00	610	20240423	-32.62	359	20241209	14.48	419	-1.91	20250106	400	2.75	20250107	610	-32.62	20240423	359	14.48	20241209	0.34	N	012160	500	506 억	764230	N	N	59	N	N
97	20250109	090251	57	100.00	KOSPI	금속	N	N	N	N	N	414	5	2	1.22	5460156	13350	87.01	410	414	409	531	287	409	409.00	0.75	13343	416	412	409	405	402	411	404	507	122	500	280	1	1	101310372	419	-6.57	0.14	12	0.01	-63.00	2935.00	610	20240423	-32.13	359	20241209	15.32	419	-1.19	20250106	400	3.50	20250107	610	-32.13	20240423	359	15.32	20241209	0.34	N	012160	500	506 억	764230	N	N	59	N	N
98	20250108	160247	57	100.00	KOSPI	금속	N	N	N	N	N	409	-4	5	-0.97	6281807	15343	20.84	413	413	406	536	290	413	409.18	0.75	-10	423	418	409	404	395	420	406	507	123	500	280	1	1	101310372	414	-6.49	0.14	12	0.02	-63.00	2935.00	610	20240423	-32.95	359	20241209	13.93	419	-2.39	20250106	400	2.25	20250107	610	-32.95	20240423	359	13.93	20241209	0.34	N	012160	500	506 억	764240	N	N	59	N	N
99	20250108	150249	57	100.00	KOSPI	금속	N	N	N	N	N	410	-3	5	-0.73	5756228	14058	19.09	413	413	406	536	290	413	409.19	0.75	-7	423	418	409	404	395	420	406	507	123	500	280	1	1	101310372	415	-6.51	0.14	12	0.01	-63.00	2935.00	610	20240423	-32.79	359	20241209	14.21	419	-2.15	20250106	400	2.50	20250107	610	-32.79	20240423	359	14.21	20241209	0.34	N	012160	500	506 억	764240	N	N	31	N	N
100	20250108	140251	57	100.00	KOSPI	금속	N	N	N	N	N	409	-4	5	-0.97	5520889	13484	18.31	413	413	406	536	290	413	409.15	0.75	-7	423	418	409	404	395	420	406	507	123	500	280	1	1	101310372	414	-6.49	0.14	12	0.01	-63.00	2935.00	610	20240423	-32.95	359	20241209	13.93	419	-2.39	20250106	400	2.25	20250107	610	-32.95	20240423	359	13.93	20241209	0.34	N	012160	500	506 억	764240	N	N	31	N	N
101	20250108	130251	57	100.00	KOSPI	금속	N	N	N	N	N	410	-3	5	-0.73	4360867	10652	14.47	413	413	406	536	290	413	409.02	0.75	-7	423	418	409	404	395	420	406	507	123	500	280	1	1	101310372	415	-6.51	0.14	12	0.01	-63.00	2935.00	610	20240423	-32.79	359	20241209	14.21	419	-2.15	20250106	400	2.50	20250107	610	-32.79	20240423	359	14.21	20241209	0.34	N	012160	500	506 억	764240	N	N	31	N	N
102	20250108	120248	57	100.00	KOSPI	금속	N	N	N	N	N	410	-3	5	-0.73	3725369	9102	12.36	413	413	406	536	290	413	408.83	0.75	-7	423	418	409	404	395	420	406	507	123	500	280	1	1	101310372	415	-6.51	0.14	12	0.01	-63.00	2935.00	610	20240423	-32.79	359	20241209	14.21	419	-2.15	20250106	400	2.50	20250107	610	-32.79	20240423	359	14.21	20241209	0.34	N	012160	500	506 억	764240	N	N	31	N	N
103	20250108	110248	57	100.00	KOSPI	금속	N	N	N	N	N	412	-1	5	-0.24	3228339	7890	10.72	413	413	406	536	290	413	408.61	0.75	-12	423	418	409	404	395	420	406	507	123	500	280	1	1	101310372	417	-6.54	0.14	12	0.01	-63.00	2935.00	610	20240423	-32.46	359	20241209	14.76	419	-1.67	20250106	400	3.00	20250107	610	-32.46	20240423	359	14.76	20241209	0.34	N	012160	500	506 억	764240	N	N	31	N	N
104	20250108	100248	57	100.00	KOSPI	금속	N	N	N	N	N	408	-5	5	-1.21	2881142	7042	9.56	413	413	406	536	290	413	408.50	0.75	-15	423	418	409	404	395	420	406	507	123	500	280	1	1	101310372	413	-6.48	0.14	12	0.01	-63.00	2935.00	610	20240423	-33.11	359	20241209	13.65	419	-2.63	20250106	400	2.00	20250107	610	-33.11	20240423	359	13.65	20241209	0.34	N	012160	500	506 억	764240	N	N	31	N	N
105	20250108	090250	57	100.00	KOSPI	금속	N	N	N	N	N	413	0	3	0.00	467516	1132	1.54	413	413	413	536	290	413	413.00	0.75	0	423	418	409	404	395	420	406	507	123	500	280	1	1	101310372	418	-6.56	0.14	12	0.00	-63.00	2935.00	610	20240423	-32.30	359	20241209	15.04	419	-1.43	20250106	400	3.25	20250107	610	-32.30	20240423	359	15.04	20241209	0.34	N	012160	500	506 억	764240	N	N	31	N	N
106	20250107	160246	57	100.00	KOSPI	금속	N	N	N	N	N	413	3	2	0.73	29700110	73128	103.42	409	414	400	533	287	410	406.14	0.75	-1	424	417	412	405	400	414	402	507	123	500	280	1	1	101310372	418	-6.56	0.14	12	0.07	-63.00	2935.00	610	20240423	-32.30	359	20241209	15.04	419	-1.43	20250106	400	3.25	20250107	610	-32.30	20240423	359	15.04	20241209	0.34	N	012160	500	506 억	764241	N	N	31	N	N
107	20250107	150248	57	100.00	KOSPI	금속	N	N	N	N	N	407	-3	5	-0.73	28287029	69702	98.57	409	414	400	533	287	410	405.83	0.75	-1	424	417	412	405	400	414	402	507	123	500	280	1	1	101310372	412	-6.46	0.14	12	0.07	-63.00	2935.00	610	20240423	-33.28	359	20241209	13.37	419	-2.86	20250106	400	1.75	20250107	610	-33.28	20240423	359	13.37	20241209	0.34	N	012160	500	506 억	764241	N	N	0	N	N
108	20250107	140247	57	100.00	KOSPI	금속	N	N	N	N	N	406	-4	5	-0.98	24243087	59737	84.48	409	414	400	533	287	410	405.83	0.75	2435	424	417	412	405	400	414	402	507	123	500	280	1	1	101310372	411	-6.44	0.14	12	0.06	-63.00	2935.00	610	20240423	-33.44	359	20241209	13.09	419	-3.10	20250106	400	1.50	20250107	610	-33.44	20240423	359	13.09	20241209	0.34	N	012160	500	506 억	764241	N	N	0	N	N
109	20250107	130248	57	100.00	KOSPI	금속	N	N	N	N	N	408	-2	5	-0.49	20662568	50910	72.00	409	414	400	533	287	410	405.86	0.75	2991	424	417	412	405	400	414	402	507	123	500	280	1	1	101310372	413	-6.48	0.14	12	0.05	-63.00	2935.00	610	20240423	-33.11	359	20241209	13.65	419	-2.63	20250106	400	2.00	20250107	610	-33.11	20240423	359	13.65	20241209	0.34	N	012160	500	506 억	764241	N	N	0	N	N
110	20250107	120248	57	100.00	KOSPI	금속	N	N	N	N	N	408	-2	5	-0.49	18944693	46694	66.04	409	414	400	533	287	410	405.72	0.75	2991	424	417	412	405	400	414	402	507	123	500	280	1	1	101310372	413	-6.48	0.14	12	0.05	-63.00	2935.00	610	20240423	-33.11	359	20241209	13.65	419	-2.63	20250106	400	2.00	20250107	610	-33.11	20240423	359	13.65	20241209	0.34	N	012160	500	506 억	764241	N	N	0	N	N
111	20250107	110246	57	100.00	KOSPI	금속	N	N	N	N	N	408	-2	5	-0.49	16903623	41671	58.93	409	414	400	533	287	410	405.64	0.75	2991	424	417	412	405	400	414	402	507	123	500	280	1	1	101310372	413	-6.48	0.14	12	0.04	-63.00	2935.00	610	20240423	-33.11	359	20241209	13.65	419	-2.63	20250106	400	2.00	20250107	610	-33.11	20240423	359	13.65	20241209	0.34	N	012160	500	506 억	764241	N	N	0	N	N
112	20250107	100249	57	100.00	KOSPI	금속	N	N	N	N	N	408	-2	5	-0.49	11624420	28701	40.59	409	414	400	533	287	410	405.02	0.75	2991	424	417	412	405	400	414	402	507	123	500	280	1	1	101310372	413	-6.48	0.14	12	0.03	-63.00	2935.00	610	20240423	-33.11	359	20241209	13.65	419	-2.63	20250106	400	2.00	20250107	610	-33.11	20240423	359	13.65	20241209	0.34	N	012160	500	506 억	764241	N	N	0	N	N
113	20250107	090248	57	100.00	KOSPI	금속	N	N	N	N	N	414	4	2	0.98	5323	13	0.02	409	414	409	533	287	410	409.46	0.75	-1	424	417	412	405	400	414	402	507	123	500	280	1	1	101310372	419	-6.57	0.14	12	0.00	-63.00	2935.00	610	20240423	-32.13	359	20241209	15.32	419	-1.19	20250106	403	2.73	20250103	610	-32.13	20240423	359	15.32	20241209	0.34	N	012160	500	506 억	764241	N	N	0	N	N
114	20250106	160244	57	100.00	KOSPI	금속	N	N	N	N	N	410	-2	5	-0.49	29032592	70709	109.85	419	419	407	535	289	412	410.59	0.75	-430	424	417	410	403	396	421	407	507	123	500	280	1	1	101310372	415	-6.51	0.14	12	0.07	-63.00	2935.00	610	20240423	-32.79	359	20241209	14.21	419	-2.15	20250106	403	1.74	20250103	610	-32.79	20240423	359	14.21	20241209	0.34	N	012160	500	506 억	764859	N	N	0	N	N
115	20250106	150245	57	100.00	KOSPI	금속	N	N	N	N	N	411	-1	5	-0.24	28825951	70205	109.07	419	419	407	535	289	412	410.60	0.75	73	424	417	410	403	396	421	407	507	123	500	280	1	1	101310372	416	-6.52	0.14	12	0.07	-63.00	2935.00	610	20240423	-32.62	359	20241209	14.48	419	-1.91	20250106	403	1.99	20250103	610	-32.62	20240423	359	14.48	20241209	0.34	N	012160	500	506 억	764859	N	N	0	N	N
116	20250106	140244	57	100.00	KOSPI	금속	N	N	N	N	N	411	-1	5	-0.24	25399959	61842	96.07	419	419	407	535	289	412	410.72	0.75	1858	424	417	410	403	396	421	407	507	123	500	280	1	1	101310372	416	-6.52	0.14	12	0.06	-63.00	2935.00	610	20240423	-32.62	359	20241209	14.48	419	-1.91	20250106	403	1.99	20250103	610	-32.62	20240423	359	14.48	20241209	0.34	N	012160	500	506 억	764859	N	N	0	N	N
117	20250106	130243	57	100.00	KOSPI	금속	N	N	N	N	N	411	-1	5	-0.24	24156933	58815	91.37	419	419	407	535	289	412	410.73	0.75	2812	424	417	410	403	396	421	407	507	123	500	280	1	1	101310372	416	-6.52	0.14	12	0.06	-63.00	2935.00	610	20240423	-32.62	359	20241209	14.48	419	-1.91	20250106	403	1.99	20250103	610	-32.62	20240423	359	14.48	20241209	0.34	N	012160	500	506 억	764859	N	N	0	N	N
118	20250106	120244	57	100.00	KOSPI	금속	N	N	N	N	N	412	0	3	0.00	19082969	46413	72.10	419	419	408	535	289	412	411.16	0.75	-113	424	417	410	403	396	421	407	507	123	500	280	1	1	101310372	417	-6.54	0.14	12	0.05	-63.00	2935.00	610	20240423	-32.46	359	20241209	14.76	419	-1.67	20250106	403	2.23	20250103	610	-32.46	20240423	359	14.76	20241209	0.34	N	012160	500	506 억	764859	N	N	0	N	N
119	20250106	110244	57	100.00	KOSPI	금속	N	N	N	N	N	411	-1	5	-0.24	3043019	7413	11.52	419	419	410	535	289	412	410.50	0.75	-11	424	417	410	403	396	421	407	507	123	500	280	1	1	101310372	416	-6.52	0.14	12	0.01	-63.00	2935.00	610	20240423	-32.62	359	20241209	14.48	419	-1.91	20250106	403	1.99	20250103	610	-32.62	20240423	359	14.48	20241209	0.34	N	012160	500	506 억	764859	N	N	0	N	N
120	20250106	100243	57	100.00	KOSPI	금속	N	N	N	N	N	411	-1	5	-0.24	602323	1463	2.27	419	419	411	535	289	412	411.70	0.75	-78	424	417	410	403	396	421	407	507	123	500	280	1	1	101310372	416	-6.52	0.14	12	0.00	-63.00	2935.00	610	20240423	-32.62	359	20241209	14.48	419	-1.91	20250106	403	1.99	20250103	610	-32.62	20240423	359	14.48	20241209	0.34	N	012160	500	506 억	764859	N	N	0	N	N
121	20250106	090241	57	100.00	KOSPI	금속	N	N	N	N	N	419	7	2	1.70	1676	4	0.01	419	419	419	535	289	412	419.00	0.75	0	424	417	410	403	396	421	407	507	123	500	280	1	1	101310372	424	-6.65	0.14	12	0.00	-63.00	2935.00	610	20240423	-31.31	359	20241209	16.71	419	0.00	20250106	403	3.97	20250103	610	-31.31	20240423	359	16.71	20241209	0.34	N	012160	500	506 억	764859	N	N	0	N	N
122	20250103	160243	57	100.00	KOSPI	금속	N	N	N	N	N	412	0	3	0.00	26261197	64369	151.63	403	417	403	535	289	412	407.98	0.76	-720	417	414	410	407	403	416	409	507	123	500	280	1	1	101310372	417	-6.54	0.14	12	0.06	-63.00	2935.00	610	20240423	-32.46	359	20241209	14.76	417	-1.20	20250103	403	2.23	20250103	610	-32.46	20240423	359	14.76	20241209	0.34	N	012160	500	506 억	765579	N	N	0	N	N
123	20250103	150243	57	100.00	KOSPI	금속	N	N	N	N	N	413	1	2	0.24	22654841	55598	130.97	403	417	403	535	289	412	407.48	0.76	-153	417	414	410	407	403	416	409	507	123	500	280	1	1	101310372	418	-6.56	0.14	12	0.05	-63.00	2935.00	610	20240423	-32.30	359	20241209	15.04	417	-0.96	20250103	403	2.48	20250103	610	-32.30	20240423	359	15.04	20241209	0.34	N	012160	500	506 억	765579	N	N	0	N	N
124	20250103	140243	57	100.00	KOSPI	금속	N	N	N	N	N	413	1	2	0.24	21883977	53727	126.56	403	417	403	535	289	412	407.32	0.76	-153	417	414	410	407	403	416	409	507	123	500	280	1	1	101310372	418	-6.56	0.14	12	0.05	-63.00	2935.00	610	20240423	-32.30	359	20241209	15.04	417	-0.96	20250103	403	2.48	20250103	610	-32.30	20240423	359	15.04	20241209	0.34	N	012160	500	506 억	765579	N	N	0	N	N
125	20250103	130242	57	100.00	KOSPI	금속	N	N	N	N	N	412	0	3	0.00	21229306	52139	122.82	403	417	403	535	289	412	407.17	0.76	-153	417	414	410	407	403	416	409	507	123	500	280	1	1	101310372	417	-6.54	0.14	12	0.05	-63.00	2935.00	610	20240423	-32.46	359	20241209	14.76	417	-1.20	20250103	403	2.23	20250103	610	-32.46	20240423	359	14.76	20241209	0.34	N	012160	500	506 억	765579	N	N	0	N	N
126	20250103	120242	57	100.00	KOSPI	금속	N	N	N	N	N	411	-1	5	-0.24	20735854	50939	119.99	403	417	403	535	289	412	407.07	0.76	-153	417	414	410	407	403	416	409	507	123	500	280	1	1	101310372	416	-6.52	0.14	12	0.05	-63.00	2935.00	610	20240423	-32.62	359	20241209	14.48	417	-1.44	20250103	403	1.99	20250103	610	-32.62	20240423	359	14.48	20241209	0.34	N	012160	500	506 억	765579	N	N	0	N	N
127	20250103	110243	57	100.00	KOSPI	금속	N	N	N	N	N	404	-8	5	-1.94	14936020	36688	86.42	403	417	403	535	289	412	407.11	0.76	-1917	417	414	410	407	403	416	409	507	123	500	280	1	1	101310372	409	-6.41	0.14	12	0.04	-63.00	2935.00	610	20240423	-33.77	359	20241209	12.53	417	-3.12	20250103	403	0.25	20250103	610	-33.77	20240423	359	12.53	20241209	0.34	N	012160	500	506 억	765579	N	N	0	N	N
128	20250103	100242	57	100.00	KOSPI	금속	N	N	N	N	N	412	0	3	0.00	10417790	25625	60.36	403	417	403	535	289	412	406.55	0.76	-1586	417	414	410	407	403	416	409	507	123	500	280	1	1	101310372	417	-6.54	0.14	12	0.03	-63.00	2935.00	610	20240423	-32.46	359	20241209	14.76	417	-1.20	20250103	403	2.23	20250103	610	-32.46	20240423	359	14.76	20241209	0.34	N	012160	500	506 억	765579	N	N	0	N	N
129	20250103	090242	57	100.00	KOSPI	금속	N	N	N	N	N	408	-4	5	-0.97	5691640	14123	33.27	403	411	403	535	289	412	403.01	0.76	360	417	414	410	407	403	416	409	507	123	500	280	1	1	101310372	413	-6.48	0.14	12	0.01	-63.00	2935.00	610	20240423	-33.11	359	20241209	13.65	413	-1.21	20250102	403	1.24	20250103	610	-33.11	20240423	359	13.65	20241209	0.34	N	012160	500	506 억	765579	N	N	0	N	N
130	20250102	160241	57	100.00	KOSPI	금속	N	N	N	N	N	412	6	2	1.48	17374083	42451	52.23	410	413	406	527	285	406	409.27	0.76	-542	435	420	413	398	391	417	395	507	121	500	280	1	1	101310372	417	-6.54	0.14	12	0.04	-63.00	2935.00	610	20240423	-32.46	359	20241209	14.76	413	-0.24	20250102	406	1.48	20250102	610	-32.46	20240423	359	14.76	20241209	0.35	N	012160	500	506 억	766236	N	N	0	N	N
131	20250102	150242	57	100.00	KOSPI	금속	N	N	N	N	N	411	5	2	1.23	17001230	41544	51.11	410	413	406	527	285	406	409.23	0.76	-60	435	420	413	398	391	417	395	507	121	500	280	1	1	101310372	416	-6.52	0.14	12	0.04	-63.00	2935.00	610	20240423	-32.62	359	20241209	14.48	413	-0.48	20250102	406	1.23	20250102	610	-32.62	20240423	359	14.48	20241209	0.35	N	012160	500	506 억	766236	N	N	0	N	N
132	20250102	140240	57	100.00	KOSPI	금속	N	N	N	N	N	407	1	2	0.25	14901337	36424	44.81	410	413	406	527	285	406	409.11	0.76	0	435	420	413	398	391	417	395	507	121	500	280	1	1	101310372	412	-6.46	0.14	12	0.04	-63.00	2935.00	610	20240423	-33.28	359	20241209	13.37	413	-1.45	20250102	406	0.25	20250102	610	-33.28	20240423	359	13.37	20241209	0.35	N	012160	500	506 억	766236	N	N	0	N	N
133	20250102	130241	57	100.00	KOSPI	금속	N	N	N	N	N	409	3	2	0.74	12797487	31256	38.46	410	413	406	527	285	406	409.44	0.76	0	435	420	413	398	391	417	395	507	121	500	280	1	1	101310372	414	-6.49	0.14	12	0.03	-63.00	2935.00	610	20240423	-32.95	359	20241209	13.93	413	-0.97	20250102	406	0.74	20250102	610	-32.95	20240423	359	13.93	20241209	0.35	N	012160	500	506 억	766236	N	N	0	N	N
134	20250102	120241	57	100.00	KOSPI	금속	N	N	N	N	N	411	5	2	1.23	5420417	13209	16.25	410	413	408	527	285	406	410.36	0.76	-48	435	420	413	398	391	417	395	507	121	500	280	1	1	101310372	416	-6.52	0.14	12	0.01	-63.00	2935.00	610	20240423	-32.62	359	20241209	14.48	413	-0.48	20250102	408	0.74	20250102	610	-32.62	20240423	359	14.48	20241209	0.35	N	012160	500	506 억	766236	N	N	0	N	N
135	20250102	110233	57	100.00	KOSPI	금속	N	N	N	N	N	411	5	2	1.23	5348926	13035	16.04	410	413	408	527	285	406	410.35	0.76	-48	435	420	413	398	391	417	395	507	121	500	280	1	1	101310372	416	-6.52	0.14	12	0.01	-63.00	2935.00	610	20240423	-32.62	359	20241209	14.48	413	-0.48	20250102	408	0.74	20250102	610	-32.62	20240423	359	14.48	20241209	0.35	N	012160	500	506 억	766236	N	N	0	N	N
136	20250102	100240	57	100.00	KOSPI	금속	N	N	N	N	N	413	7	2	1.72	783116	1910	2.35	410	413	410	527	285	406	410.01	0.76	-91	435	420	413	398	391	417	395	507	121	500	280	1	1	101310372	418	-6.56	0.14	12	0.00	-63.00	2935.00	610	20240423	-32.30	359	20241209	15.04	413	0.00	20250102	410	0.73	20250102	610	-32.30	20240423	359	15.04	20241209	0.35	N	012160	500	506 억	766236	N	N	0	N	N
137	20250102	090238	57	100.00	KOSPI	금속	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	0.76	0	435	420	413	398	391	417	395	507	121	500	280	1	1	101310372	411	-6.44	0.14	12	0.00	-63.00	2935.00	610	20240423	-33.44	359	20241209	13.09	0	0.00	0	0	0.00	0	610	-33.44	20240423	359	13.09	20241209	0.35	N	012160	500	506 억	766236	N	N	0	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History