KissMeData/008350/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

57 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	160235	57	100.00	KOSPI	금속	N	N	N	N	N	1478	45	2	3.14	1145687048	779556	93.80	1436	1486	1436	1862	1004	1433	1469.71	3.73	118589	1491	1461	1447	1417	1403	1455	1411	645	429	500	1030	1	1	129079090	1908	-739.00	0.63	12	0.60	-2.00	2343.00	2320	20240117	-36.29	1183	20241210	24.94	1567	-5.68	20250107	1433	3.14	20250123	2210	-33.12	20240129	1183	24.94	20241210	3.97	N	008350	500	645 억	4813174	N	N	7	N	N
3	20250124	150235	57	100.00	KOSPI	금속	N	N	N	N	N	1476	43	2	3.00	1064354707	724529	87.18	1436	1486	1436	1862	1004	1433	1469.11	3.73	127026	1491	1461	1447	1417	1403	1455	1411	645	429	500	1030	1	1	129079090	1905	-738.00	0.63	12	0.56	-2.00	2343.00	2320	20240117	-36.38	1183	20241210	24.77	1567	-5.81	20250107	1433	3.00	20250123	2210	-33.21	20240129	1183	24.77	20241210	3.97	N	008350	500	645 억	4813174	N	N	0	N	N
4	20250124	140237	57	100.00	KOSPI	금속	N	N	N	N	N	1479	46	2	3.21	952215130	648805	78.07	1436	1486	1436	1862	1004	1433	1467.73	3.73	130600	1491	1461	1447	1417	1403	1455	1411	645	429	500	1030	1	1	129079090	1909	-739.50	0.63	12	0.50	-2.00	2343.00	2320	20240117	-36.25	1183	20241210	25.02	1567	-5.62	20250107	1433	3.21	20250123	2210	-33.08	20240129	1183	25.02	20241210	3.97	N	008350	500	645 억	4813174	N	N	0	N	N
5	20250124	130237	57	100.00	KOSPI	금속	N	N	N	N	N	1480	47	2	3.28	855432394	583309	70.19	1436	1486	1436	1862	1004	1433	1466.61	3.73	103196	1491	1461	1447	1417	1403	1455	1411	645	429	500	1030	1	1	129079090	1910	-740.00	0.63	12	0.45	-2.00	2343.00	2320	20240117	-36.21	1183	20241210	25.11	1567	-5.55	20250107	1433	3.28	20250123	2210	-33.03	20240129	1183	25.11	20241210	3.97	N	008350	500	645 억	4813174	N	N	0	N	N
6	20250124	120235	57	100.00	KOSPI	금속	N	N	N	N	N	1481	48	2	3.35	761945700	520207	62.59	1436	1486	1436	1862	1004	1433	1464.79	3.73	106098	1491	1461	1447	1417	1403	1455	1411	645	429	500	1030	1	1	129079090	1912	-740.50	0.63	12	0.40	-2.00	2343.00	2320	20240117	-36.16	1183	20241210	25.19	1567	-5.49	20250107	1433	3.35	20250123	2210	-32.99	20240129	1183	25.19	20241210	3.97	N	008350	500	645 억	4813174	N	N	0	N	N
7	20250124	110237	57	100.00	KOSPI	금속	N	N	N	N	N	1469	36	2	2.51	574316886	393025	47.29	1436	1486	1436	1862	1004	1433	1461.38	3.73	62379	1491	1461	1447	1417	1403	1455	1411	645	429	500	1030	1	1	129079090	1896	-734.50	0.63	12	0.30	-2.00	2343.00	2320	20240117	-36.68	1183	20241210	24.18	1567	-6.25	20250107	1433	2.51	20250123	2210	-33.53	20240129	1183	24.18	20241210	3.97	N	008350	500	645 억	4813174	N	N	0	N	N
8	20250124	100236	57	100.00	KOSPI	금속	N	N	N	N	N	1455	22	2	1.54	277662429	191245	23.01	1436	1460	1436	1862	1004	1433	1452.02	3.73	-2822	1491	1461	1447	1417	1403	1455	1411	645	429	500	1030	1	1	129079090	1878	-727.50	0.62	12	0.15	-2.00	2343.00	2320	20240117	-37.28	1183	20241210	22.99	1567	-7.15	20250107	1433	1.54	20250123	2210	-34.16	20240129	1183	22.99	20241210	3.97	N	008350	500	645 억	4813174	N	N	0	N	N
9	20250124	090236	57	100.00	KOSPI	금속	N	N	N	N	N	1443	10	2	0.70	15557856	10823	1.30	1436	1444	1436	1862	1004	1433	1438.23	3.73	2360	1491	1461	1447	1417	1403	1455	1411	645	429	500	1030	1	1	129079090	1863	-721.50	0.62	12	0.01	-2.00	2343.00	2320	20240117	-37.80	1183	20241210	21.98	1567	-7.91	20250107	1433	0.70	20250123	2210	-34.71	20240129	1183	21.98	20241210	3.97	N	008350	500	645 억	4813174	N	N	0	N	N
10	20250123	160236	57	100.00	KOSPI	금속	N	N	N	N	N	1433	-45	5	-3.04	1186882327	821705	168.24	1472	1477	1433	1921	1035	1478	1444.52	3.73	14	1498	1487	1478	1467	1458	1488	1468	645	443	500	1060	1	1	129079090	1850	-716.50	0.61	12	0.64	-2.00	2343.00	2400	20240116	-40.29	1183	20241210	21.13	1567	-8.55	20250107	1433	0.00	20250123	2210	-35.16	20240129	1183	21.13	20241210	3.94	N	008350	500	645 억	4812776	N	N	7	N	N
11	20250123	150234	57	100.00	KOSPI	금속	N	N	N	N	N	1440	-38	5	-2.57	1008808970	697601	142.83	1472	1477	1436	1921	1035	1478	1446.11	3.73	9402	1498	1487	1478	1467	1458	1488	1468	645	443	500	1060	1	1	129079090	1859	-720.00	0.61	12	0.54	-2.00	2343.00	2400	20240116	-40.00	1183	20241210	21.72	1567	-8.10	20250107	1436	0.28	20250123	2210	-34.84	20240129	1183	21.72	20241210	3.94	N	008350	500	645 억	4812776	N	N	7	N	N
12	20250123	140236	57	100.00	KOSPI	금속	N	N	N	N	N	1444	-34	5	-2.30	893433894	617558	126.44	1472	1477	1436	1921	1035	1478	1446.72	3.73	30168	1498	1487	1478	1467	1458	1488	1468	645	443	500	1060	1	1	129079090	1864	-722.00	0.62	12	0.48	-2.00	2343.00	2400	20240116	-39.83	1183	20241210	22.06	1567	-7.85	20250107	1436	0.56	20250123	2210	-34.66	20240129	1183	22.06	20241210	3.94	N	008350	500	645 억	4812776	N	N	7	N	N
13	20250123	130235	57	100.00	KOSPI	금속	N	N	N	N	N	1448	-30	5	-2.03	838136867	579250	118.60	1472	1477	1436	1921	1035	1478	1446.93	3.73	33959	1498	1487	1478	1467	1458	1488	1468	645	443	500	1060	1	1	129079090	1869	-724.00	0.62	12	0.45	-2.00	2343.00	2400	20240116	-39.67	1183	20241210	22.40	1567	-7.59	20250107	1436	0.84	20250123	2210	-34.48	20240129	1183	22.40	20241210	3.94	N	008350	500	645 억	4812776	N	N	7	N	N
14	20250123	120235	57	100.00	KOSPI	금속	N	N	N	N	N	1445	-33	5	-2.23	746534175	515882	105.62	1472	1477	1436	1921	1035	1478	1447.10	3.73	14157	1498	1487	1478	1467	1458	1488	1468	645	443	500	1060	1	1	129079090	1865	-722.50	0.62	12	0.40	-2.00	2343.00	2400	20240116	-39.79	1183	20241210	22.15	1567	-7.79	20250107	1436	0.63	20250123	2210	-34.62	20240129	1183	22.15	20241210	3.94	N	008350	500	645 억	4812776	N	N	7	N	N
15	20250123	110235	57	100.00	KOSPI	금속	N	N	N	N	N	1440	-38	5	-2.57	619738661	427780	87.58	1472	1477	1436	1921	1035	1478	1448.73	3.73	-21166	1498	1487	1478	1467	1458	1488	1468	645	443	500	1060	1	1	129079090	1859	-720.00	0.61	12	0.33	-2.00	2343.00	2400	20240116	-40.00	1183	20241210	21.72	1567	-8.10	20250107	1436	0.28	20250123	2210	-34.84	20240129	1183	21.72	20241210	3.94	N	008350	500	645 억	4812776	N	N	7	N	N
16	20250123	100235	57	100.00	KOSPI	금속	N	N	N	N	N	1450	-28	5	-1.89	420752233	289698	59.31	1472	1477	1436	1921	1035	1478	1452.38	3.73	-61303	1498	1487	1478	1467	1458	1488	1468	645	443	500	1060	1	1	129079090	1872	-725.00	0.62	12	0.22	-2.00	2343.00	2400	20240116	-39.58	1183	20241210	22.57	1567	-7.47	20250107	1436	0.97	20250123	2210	-34.39	20240129	1183	22.57	20241210	3.94	N	008350	500	645 억	4812776	N	N	7	N	N
17	20250123	090234	57	100.00	KOSPI	금속	N	N	N	N	N	1473	-5	5	-0.34	40476872	27543	5.64	1472	1477	1465	1921	1035	1478	1469.57	3.73	-11022	1498	1487	1478	1467	1458	1488	1468	645	443	500	1060	1	1	129079090	1901	-736.50	0.63	12	0.02	-2.00	2343.00	2400	20240116	-38.62	1183	20241210	24.51	1567	-6.00	20250107	1455	1.24	20250113	2210	-33.35	20240129	1183	24.51	20241210	3.94	N	008350	500	645 억	4812776	N	N	7	N	N
18	20250122	160234	57	100.00	KOSPI	금속	N	N	N	N	N	1478	0	3	0.00	715266296	484200	44.11	1478	1489	1469	1921	1035	1478	1477.21	3.68	61818	1536	1507	1482	1453	1428	1494	1440	645	443	500	1060	1	1	129079090	1908	-739.00	0.63	12	0.38	-2.00	2343.00	2400	20240116	-38.42	1183	20241210	24.94	1567	-5.68	20250107	1455	1.58	20250113	2295	-35.60	20240122	1183	24.94	20241210	3.96	N	008350	500	645 억	4750908	N	N	7	N	N
19	20250122	150234	57	100.00	KOSPI	금속	N	N	N	N	N	1478	0	3	0.00	623709977	422244	38.47	1478	1489	1469	1921	1035	1478	1477.13	3.68	49336	1536	1507	1482	1453	1428	1494	1440	645	443	500	1060	1	1	129079090	1908	-739.00	0.63	12	0.33	-2.00	2343.00	2400	20240116	-38.42	1183	20241210	24.94	1567	-5.68	20250107	1455	1.58	20250113	2295	-35.60	20240122	1183	24.94	20241210	3.96	N	008350	500	645 억	4750908	N	N	24	N	N
20	20250122	140233	57	100.00	KOSPI	금속	N	N	N	N	N	1482	4	2	0.27	467940055	316754	28.86	1478	1489	1469	1921	1035	1478	1477.30	3.68	42505	1536	1507	1482	1453	1428	1494	1440	645	443	500	1060	1	1	129079090	1913	-741.00	0.63	12	0.25	-2.00	2343.00	2400	20240116	-38.25	1183	20241210	25.27	1567	-5.42	20250107	1455	1.86	20250113	2295	-35.42	20240122	1183	25.27	20241210	3.96	N	008350	500	645 억	4750908	N	N	24	N	N
21	20250122	130234	57	100.00	KOSPI	금속	N	N	N	N	N	1483	5	2	0.34	425797703	288338	26.27	1478	1489	1469	1921	1035	1478	1476.73	3.68	39139	1536	1507	1482	1453	1428	1494	1440	645	443	500	1060	1	1	129079090	1914	-741.50	0.63	12	0.22	-2.00	2343.00	2400	20240116	-38.21	1183	20241210	25.36	1567	-5.36	20250107	1455	1.92	20250113	2295	-35.38	20240122	1183	25.36	20241210	3.96	N	008350	500	645 억	4750908	N	N	24	N	N
22	20250122	120233	57	100.00	KOSPI	금속	N	N	N	N	N	1478	0	3	0.00	331150763	224366	20.44	1478	1489	1469	1921	1035	1478	1475.94	3.68	12597	1536	1507	1482	1453	1428	1494	1440	645	443	500	1060	1	1	129079090	1908	-739.00	0.63	12	0.17	-2.00	2343.00	2400	20240116	-38.42	1183	20241210	24.94	1567	-5.68	20250107	1455	1.58	20250113	2295	-35.60	20240122	1183	24.94	20241210	3.96	N	008350	500	645 억	4750908	N	N	24	N	N
23	20250122	110233	57	100.00	KOSPI	금속	N	N	N	N	N	1480	2	2	0.14	281877078	191091	17.41	1478	1489	1469	1921	1035	1478	1475.09	3.68	12352	1536	1507	1482	1453	1428	1494	1440	645	443	500	1060	1	1	129079090	1910	-740.00	0.63	12	0.15	-2.00	2343.00	2400	20240116	-38.33	1183	20241210	25.11	1567	-5.55	20250107	1455	1.72	20250113	2295	-35.51	20240122	1183	25.11	20241210	3.96	N	008350	500	645 억	4750908	N	N	24	N	N
24	20250122	100233	57	100.00	KOSPI	금속	N	N	N	N	N	1478	0	3	0.00	233795185	158544	14.44	1478	1489	1469	1921	1035	1478	1474.64	3.68	-1139	1536	1507	1482	1453	1428	1494	1440	645	443	500	1060	1	1	129079090	1908	-739.00	0.63	12	0.12	-2.00	2343.00	2400	20240116	-38.42	1183	20241210	24.94	1567	-5.68	20250107	1455	1.58	20250113	2295	-35.60	20240122	1183	24.94	20241210	3.96	N	008350	500	645 억	4750908	N	N	24	N	N
25	20250122	090234	57	100.00	KOSPI	금속	N	N	N	N	N	1487	9	2	0.61	9765322	6592	0.60	1478	1487	1478	1921	1035	1478	1481.39	3.68	1951	1536	1507	1482	1453	1428	1494	1440	645	443	500	1060	1	1	129079090	1919	-743.50	0.63	12	0.01	-2.00	2343.00	2400	20240116	-38.04	1183	20241210	25.70	1567	-5.11	20250107	1455	2.20	20250113	2295	-35.21	20240122	1183	25.70	20241210	3.96	N	008350	500	645 억	4750908	N	N	24	N	N
26	20250121	160233	57	100.00	KOSPI	금속	N	N	N	N	N	1478	-26	5	-1.73	1620042996	1095500	124.11	1507	1511	1457	1955	1053	1504	1478.82	3.74	-73790	1544	1524	1513	1493	1482	1518	1487	645	451	500	1080	1	1	129079090	1908	-739.00	0.63	12	0.85	-2.00	2343.00	2400	20240116	-38.42	1183	20241210	24.94	1567	-5.68	20250107	1455	1.58	20250113	2295	-35.60	20240122	1183	24.94	20241210	3.97	N	008350	500	645 억	4824678	N	N	24	N	N
27	20250121	150234	57	100.00	KOSPI	금속	N	N	N	N	N	1478	-26	5	-1.73	1547498327	1046381	118.54	1507	1511	1457	1955	1053	1504	1478.91	3.74	-93694	1544	1524	1513	1493	1482	1518	1487	645	451	500	1080	1	1	129079090	1908	-739.00	0.63	12	0.81	-2.00	2343.00	2400	20240116	-38.42	1183	20241210	24.94	1567	-5.68	20250107	1455	1.58	20250113	2295	-35.60	20240122	1183	24.94	20241210	3.97	N	008350	500	645 억	4824678	N	N	60	N	N
28	20250121	140233	57	100.00	KOSPI	금속	N	N	N	N	N	1469	-35	5	-2.33	1402462590	948084	107.41	1507	1511	1457	1955	1053	1504	1479.26	3.74	-123131	1544	1524	1513	1493	1482	1518	1487	645	451	500	1080	1	1	129079090	1896	-734.50	0.63	12	0.73	-2.00	2343.00	2400	20240116	-38.79	1183	20241210	24.18	1567	-6.25	20250107	1455	0.96	20250113	2295	-35.99	20240122	1183	24.18	20241210	3.97	N	008350	500	645 억	4824678	N	N	60	N	N
29	20250121	130233	57	100.00	KOSPI	금속	N	N	N	N	N	1472	-32	5	-2.13	1355379689	916043	103.78	1507	1511	1457	1955	1053	1504	1479.60	3.74	-126210	1544	1524	1513	1493	1482	1518	1487	645	451	500	1080	1	1	129079090	1900	-736.00	0.63	12	0.71	-2.00	2343.00	2400	20240116	-38.67	1183	20241210	24.43	1567	-6.06	20250107	1455	1.17	20250113	2295	-35.86	20240122	1183	24.43	20241210	3.97	N	008350	500	645 억	4824678	N	N	60	N	N
30	20250121	120230	57	100.00	KOSPI	금속	N	N	N	N	N	1470	-34	5	-2.26	1274777480	861263	97.57	1507	1511	1457	1955	1053	1504	1480.13	3.74	-137799	1544	1524	1513	1493	1482	1518	1487	645	451	500	1080	1	1	129079090	1897	-735.00	0.63	12	0.67	-2.00	2343.00	2400	20240116	-38.75	1183	20241210	24.26	1567	-6.19	20250107	1455	1.03	20250113	2295	-35.95	20240122	1183	24.26	20241210	3.97	N	008350	500	645 억	4824678	N	N	60	N	N
31	20250121	110225	57	100.00	KOSPI	금속	N	N	N	N	N	1462	-42	5	-2.79	1155531511	779753	88.34	1507	1511	1457	1955	1053	1504	1481.92	3.74	-157286	1544	1524	1513	1493	1482	1518	1487	645	451	500	1080	1	1	129079090	1887	-731.00	0.62	12	0.60	-2.00	2343.00	2400	20240116	-39.08	1183	20241210	23.58	1567	-6.70	20250107	1455	0.48	20250113	2295	-36.30	20240122	1183	23.58	20241210	3.97	N	008350	500	645 억	4824678	N	N	60	N	N
32	20250121	100223	57	100.00	KOSPI	금속	N	N	N	N	N	1482	-22	5	-1.46	685136571	459250	52.03	1507	1511	1480	1955	1053	1504	1491.86	3.74	-158832	1544	1524	1513	1493	1482	1518	1487	645	451	500	1080	1	1	129079090	1913	-741.00	0.63	12	0.36	-2.00	2343.00	2400	20240116	-38.25	1183	20241210	25.27	1567	-5.42	20250107	1455	1.86	20250113	2295	-35.42	20240122	1183	25.27	20241210	3.97	N	008350	500	645 억	4824678	N	N	60	N	N
33	20250121	090233	57	100.00	KOSPI	금속	N	N	N	N	N	1506	2	2	0.13	26747934	17745	2.01	1507	1511	1506	1955	1053	1504	1507.35	3.74	2430	1544	1524	1513	1493	1482	1518	1487	645	451	500	1080	1	1	129079090	1944	-753.00	0.64	12	0.01	-2.00	2343.00	2400	20240116	-37.25	1183	20241210	27.30	1567	-3.89	20250107	1455	3.51	20250113	2295	-34.38	20240122	1183	27.30	20241210	3.97	N	008350	500	645 억	4824678	N	N	60	N	N
34	20250120	160232	57	100.00	KOSPI	금속	N	N	N	N	N	1504	-11	5	-0.73	1315279444	868588	153.42	1530	1533	1502	1969	1061	1515	1514.35	3.72	17107	1529	1521	1511	1503	1493	1524	1506	645	454	500	1090	1	1	129079090	1941	-752.00	0.64	12	0.67	-2.00	2343.00	2505	20240111	-39.96	1183	20241210	27.13	1567	-4.02	20250107	1455	3.37	20250113	2295	-34.47	20240122	1183	27.13	20241210	4.04	N	008350	500	645 억	4806559	N	N	60	N	N
35	20250120	150234	57	100.00	KOSPI	금속	N	N	N	N	N	1508	-7	5	-0.46	1225780886	809126	142.92	1530	1533	1502	1969	1061	1515	1514.94	3.72	28192	1529	1521	1511	1503	1493	1524	1506	645	454	500	1090	1	1	129079090	1947	-754.00	0.64	12	0.63	-2.00	2343.00	2505	20240111	-39.80	1183	20241210	27.47	1567	-3.77	20250107	1455	3.64	20250113	2295	-34.29	20240122	1183	27.47	20241210	4.04	N	008350	500	645 억	4806559	N	N	28	N	N
36	20250120	140233	57	100.00	KOSPI	금속	N	N	N	N	N	1509	-6	5	-0.40	1095368815	722739	127.66	1530	1533	1502	1969	1061	1515	1515.58	3.72	35365	1529	1521	1511	1503	1493	1524	1506	645	454	500	1090	1	1	129079090	1948	-754.50	0.64	12	0.56	-2.00	2343.00	2505	20240111	-39.76	1183	20241210	27.56	1567	-3.70	20250107	1455	3.71	20250113	2295	-34.25	20240122	1183	27.56	20241210	4.04	N	008350	500	645 억	4806559	N	N	28	N	N
37	20250120	130231	57	100.00	KOSPI	금속	N	N	N	N	N	1509	-6	5	-0.40	1002993334	661571	116.86	1530	1533	1502	1969	1061	1515	1516.08	3.72	20262	1529	1521	1511	1503	1493	1524	1506	645	454	500	1090	1	1	129079090	1948	-754.50	0.64	12	0.51	-2.00	2343.00	2505	20240111	-39.76	1183	20241210	27.56	1567	-3.70	20250107	1455	3.71	20250113	2295	-34.25	20240122	1183	27.56	20241210	4.04	N	008350	500	645 억	4806559	N	N	28	N	N
38	20250120	120233	57	100.00	KOSPI	금속	N	N	N	N	N	1508	-7	5	-0.46	945524296	623459	110.13	1530	1533	1502	1969	1061	1515	1516.58	3.72	14670	1529	1521	1511	1503	1493	1524	1506	645	454	500	1090	1	1	129079090	1947	-754.00	0.64	12	0.48	-2.00	2343.00	2505	20240111	-39.80	1183	20241210	27.47	1567	-3.77	20250107	1455	3.64	20250113	2295	-34.29	20240122	1183	27.47	20241210	4.04	N	008350	500	645 억	4806559	N	N	28	N	N
39	20250120	110233	57	100.00	KOSPI	금속	N	N	N	N	N	1505	-10	5	-0.66	819210512	539466	95.29	1530	1533	1503	1969	1061	1515	1518.56	3.72	9048	1529	1521	1511	1503	1493	1524	1506	645	454	500	1090	1	1	129079090	1943	-752.50	0.64	12	0.42	-2.00	2343.00	2505	20240111	-39.92	1183	20241210	27.22	1567	-3.96	20250107	1455	3.44	20250113	2295	-34.42	20240122	1183	27.22	20241210	4.04	N	008350	500	645 억	4806559	N	N	28	N	N
40	20250120	100233	57	100.00	KOSPI	금속	N	N	N	N	N	1518	3	2	0.20	544778239	357636	63.17	1530	1533	1515	1969	1061	1515	1523.28	3.72	3189	1529	1521	1511	1503	1493	1524	1506	645	454	500	1090	1	1	129079090	1959	-759.00	0.65	12	0.28	-2.00	2343.00	2505	20240111	-39.40	1183	20241210	28.32	1567	-3.13	20250107	1455	4.33	20250113	2295	-33.86	20240122	1183	28.32	20241210	4.04	N	008350	500	645 억	4806559	N	N	28	N	N
41	20250120	090233	57	100.00	KOSPI	금속	N	N	N	N	N	1522	7	2	0.46	89963027	58906	10.40	1530	1533	1520	1969	1061	1515	1527.23	3.72	6499	1529	1521	1511	1503	1493	1524	1506	645	454	500	1090	1	1	129079090	1965	-761.00	0.65	12	0.05	-2.00	2343.00	2505	20240111	-39.24	1183	20241210	28.66	1567	-2.87	20250107	1455	4.60	20250113	2295	-33.68	20240122	1183	28.66	20241210	4.04	N	008350	500	645 억	4806559	N	N	28	N	N
42	20250117	160232	57	100.00	KOSPI	금속	N	N	N	N	N	1515	0	3	0.00	790370449	523738	85.72	1515	1519	1501	1969	1061	1515	1509.09	3.66	85425	1551	1532	1506	1487	1461	1520	1475	645	454	500	1090	1	1	129079090	1956	-757.50	0.65	12	0.41	-2.00	2343.00	2510	20240110	-39.64	1183	20241210	28.06	1567	-3.32	20250107	1455	4.12	20250113	2320	-34.70	20240117	1183	28.06	20241210	3.94	N	008350	500	645 억	4719506	N	N	28	N	N
43	20250117	150232	57	100.00	KOSPI	금속	N	N	N	N	N	1512	-3	5	-0.20	685418181	454355	74.36	1515	1519	1501	1969	1061	1515	1508.55	3.66	72615	1551	1532	1506	1487	1461	1520	1475	645	454	500	1090	1	1	129079090	1952	-756.00	0.65	12	0.35	-2.00	2343.00	2510	20240110	-39.76	1183	20241210	27.81	1567	-3.51	20250107	1455	3.92	20250113	2320	-34.83	20240117	1183	27.81	20241210	3.94	N	008350	500	645 억	4719506	N	N	55	N	N
44	20250117	140233	57	100.00	KOSPI	금속	N	N	N	N	N	1513	-2	5	-0.13	562488464	372974	61.04	1515	1519	1501	1969	1061	1515	1508.12	3.66	56515	1551	1532	1506	1487	1461	1520	1475	645	454	500	1090	1	1	129079090	1953	-756.50	0.65	12	0.29	-2.00	2343.00	2510	20240110	-39.72	1183	20241210	27.90	1567	-3.45	20250107	1455	3.99	20250113	2320	-34.78	20240117	1183	27.90	20241210	3.94	N	008350	500	645 억	4719506	N	N	55	N	N
45	20250117	130232	57	100.00	KOSPI	금속	N	N	N	N	N	1507	-8	5	-0.53	510183354	338379	55.38	1515	1519	1501	1969	1061	1515	1507.73	3.66	56055	1551	1532	1506	1487	1461	1520	1475	645	454	500	1090	1	1	129079090	1945	-753.50	0.64	12	0.26	-2.00	2343.00	2510	20240110	-39.96	1183	20241210	27.39	1567	-3.83	20250107	1455	3.57	20250113	2320	-35.04	20240117	1183	27.39	20241210	3.94	N	008350	500	645 억	4719506	N	N	55	N	N
46	20250117	120232	57	100.00	KOSPI	금속	N	N	N	N	N	1511	-4	5	-0.26	393629537	261081	42.73	1515	1519	1501	1969	1061	1515	1507.69	3.66	34015	1551	1532	1506	1487	1461	1520	1475	645	454	500	1090	1	1	129079090	1950	-755.50	0.64	12	0.20	-2.00	2343.00	2510	20240110	-39.80	1183	20241210	27.73	1567	-3.57	20250107	1455	3.85	20250113	2320	-34.87	20240117	1183	27.73	20241210	3.94	N	008350	500	645 억	4719506	N	N	55	N	N
47	20250117	110232	57	100.00	KOSPI	금속	N	N	N	N	N	1505	-10	5	-0.66	339162110	225012	36.83	1515	1519	1501	1969	1061	1515	1507.31	3.66	14843	1551	1532	1506	1487	1461	1520	1475	645	454	500	1090	1	1	129079090	1943	-752.50	0.64	12	0.17	-2.00	2343.00	2510	20240110	-40.04	1183	20241210	27.22	1567	-3.96	20250107	1455	3.44	20250113	2320	-35.13	20240117	1183	27.22	20241210	3.94	N	008350	500	645 억	4719506	N	N	55	N	N
48	20250117	100233	57	100.00	KOSPI	금속	N	N	N	N	N	1507	-8	5	-0.53	210734354	139752	22.87	1515	1519	1501	1969	1061	1515	1507.92	3.66	9724	1551	1532	1506	1487	1461	1520	1475	645	454	500	1090	1	1	129079090	1945	-753.50	0.64	12	0.11	-2.00	2343.00	2510	20240110	-39.96	1183	20241210	27.39	1567	-3.83	20250107	1455	3.57	20250113	2320	-35.04	20240117	1183	27.39	20241210	3.94	N	008350	500	645 억	4719506	N	N	55	N	N
49	20250117	090232	57	100.00	KOSPI	금속	N	N	N	N	N	1515	0	3	0.00	38652956	25552	4.18	1515	1515	1507	1969	1061	1515	1512.72	3.66	-4057	1551	1532	1506	1487	1461	1520	1475	645	454	500	1090	1	1	129079090	1956	-757.50	0.65	12	0.02	-2.00	2343.00	2510	20240110	-39.64	1183	20241210	28.06	1567	-3.32	20250107	1455	4.12	20250113	2320	-34.70	20240117	1183	28.06	20241210	3.94	N	008350	500	645 억	4719506	N	N	55	N	N
50	20250116	160231	57	100.00	KOSPI	금속	N	N	N	N	N	1515	1	2	0.07	897838010	595754	57.18	1520	1525	1480	1968	1060	1514	1507.01	3.62	42080	1551	1532	1516	1497	1481	1542	1507	645	454	500	1090	1	1	129079090	1956	-757.50	0.65	12	0.46	-2.00	2343.00	2545	20240109	-40.47	1183	20241210	28.06	1567	-3.32	20250107	1455	4.12	20250113	2400	-36.88	20240116	1183	28.06	20241210	4.00	N	008350	500	645 억	4676061	N	N	55	N	N
51	20250116	150221	57	100.00	KOSPI	금속	N	N	N	N	N	1507	-7	5	-0.46	796956077	529038	50.77	1520	1525	1480	1968	1060	1514	1506.39	3.62	28285	1551	1532	1516	1497	1481	1542	1507	645	454	500	1090	1	1	129079090	1945	-753.50	0.64	12	0.41	-2.00	2343.00	2545	20240109	-40.79	1183	20241210	27.39	1567	-3.83	20250107	1455	3.57	20250113	2400	-37.21	20240116	1183	27.39	20241210	4.00	N	008350	500	645 억	4676061	N	N	5	N	N
52	20250116	140232	57	100.00	KOSPI	금속	N	N	N	N	N	1506	-8	5	-0.53	702690288	466444	44.77	1520	1525	1480	1968	1060	1514	1506.45	3.62	22727	1551	1532	1516	1497	1481	1542	1507	645	454	500	1090	1	1	129079090	1944	-753.00	0.64	12	0.36	-2.00	2343.00	2545	20240109	-40.83	1183	20241210	27.30	1567	-3.89	20250107	1455	3.51	20250113	2400	-37.25	20240116	1183	27.30	20241210	4.00	N	008350	500	645 억	4676061	N	N	5	N	N
53	20250116	130232	57	100.00	KOSPI	금속	N	N	N	N	N	1505	-9	5	-0.59	664155212	440823	42.31	1520	1525	1480	1968	1060	1514	1506.59	3.62	21610	1551	1532	1516	1497	1481	1542	1507	645	454	500	1090	1	1	129079090	1943	-752.50	0.64	12	0.34	-2.00	2343.00	2545	20240109	-40.86	1183	20241210	27.22	1567	-3.96	20250107	1455	3.44	20250113	2400	-37.29	20240116	1183	27.22	20241210	4.00	N	008350	500	645 억	4676061	N	N	5	N	N
54	20250116	120232	57	100.00	KOSPI	금속	N	N	N	N	N	1510	-4	5	-0.26	610233568	404977	38.87	1520	1525	1480	1968	1060	1514	1506.80	3.62	22328	1551	1532	1516	1497	1481	1542	1507	645	454	500	1090	1	1	129079090	1949	-755.00	0.64	12	0.31	-2.00	2343.00	2545	20240109	-40.67	1183	20241210	27.64	1567	-3.64	20250107	1455	3.78	20250113	2400	-37.08	20240116	1183	27.64	20241210	4.00	N	008350	500	645 억	4676061	N	N	5	N	N
55	20250116	110232	57	100.00	KOSPI	금속	N	N	N	N	N	1505	-9	5	-0.59	558632040	370720	35.58	1520	1525	1480	1968	1060	1514	1506.84	3.62	9855	1551	1532	1516	1497	1481	1542	1507	645	454	500	1090	1	1	129079090	1943	-752.50	0.64	12	0.29	-2.00	2343.00	2545	20240109	-40.86	1183	20241210	27.22	1567	-3.96	20250107	1455	3.44	20250113	2400	-37.29	20240116	1183	27.22	20241210	4.00	N	008350	500	645 억	4676061	N	N	5	N	N
56	20250116	100232	57	100.00	KOSPI	금속	N	N	N	N	N	1504	-10	5	-0.66	452940382	300380	28.83	1520	1525	1480	1968	1060	1514	1507.85	3.62	-4655	1551	1532	1516	1497	1481	1542	1507	645	454	500	1090	1	1	129079090	1941	-752.00	0.64	12	0.23	-2.00	2343.00	2545	20240109	-40.90	1183	20241210	27.13	1567	-4.02	20250107	1455	3.37	20250113	2400	-37.33	20240116	1183	27.13	20241210	4.00	N	008350	500	645 억	4676061	N	N	5	N	N
57	20250116	090232	57	100.00	KOSPI	금속	N	N	N	N	N	1515	1	2	0.07	40008077	26352	2.53	1520	1523	1515	1968	1060	1514	1518.60	3.62	9973	1551	1532	1516	1497	1481	1542	1507	645	454	500	1090	1	1	129079090	1956	-757.50	0.65	12	0.02	-2.00	2343.00	2545	20240109	-40.47	1183	20241210	28.06	1567	-3.32	20250107	1455	4.12	20250113	2400	-36.88	20240116	1183	28.06	20241210	4.00	N	008350	500	645 억	4676061	N	N	5	N	N
58	20250115	160232	57	100.00	KOSPI	금속	N	N	N	N	N	1514	0	3	0.00	1555929362	1028407	100.89	1500	1535	1500	1968	1060	1514	1512.94	3.63	-5771	1581	1547	1516	1482	1451	1564	1499	645	454	500	1090	1	1	129079090	1954	-757.00	0.65	12	0.80	-2.00	2343.00	2550	20240108	-40.63	1183	20241210	27.98	1567	-3.38	20250107	1455	4.05	20250113	2400	-36.92	20240116	1183	27.98	20241210	3.98	N	008350	500	645 억	4681632	N	N	5	N	N
59	20250115	150232	57	100.00	KOSPI	금속	N	N	N	N	N	1512	-2	5	-0.13	1286573064	850600	83.45	1500	1535	1500	1968	1060	1514	1512.55	3.63	-30854	1581	1547	1516	1482	1451	1564	1499	645	454	500	1090	1	1	129079090	1952	-756.00	0.65	12	0.66	-2.00	2343.00	2550	20240108	-40.71	1183	20241210	27.81	1567	-3.51	20250107	1455	3.92	20250113	2400	-37.00	20240116	1183	27.81	20241210	3.98	N	008350	500	645 억	4681632	N	N	17	N	N
60	20250115	140233	57	100.00	KOSPI	금속	N	N	N	N	N	1510	-4	5	-0.26	1191023609	787093	77.22	1500	1535	1500	1968	1060	1514	1513.19	3.63	-17716	1581	1547	1516	1482	1451	1564	1499	645	454	500	1090	1	1	129079090	1949	-755.00	0.64	12	0.61	-2.00	2343.00	2550	20240108	-40.78	1183	20241210	27.64	1567	-3.64	20250107	1455	3.78	20250113	2400	-37.08	20240116	1183	27.64	20241210	3.98	N	008350	500	645 억	4681632	N	N	17	N	N
61	20250115	130232	57	100.00	KOSPI	금속	N	N	N	N	N	1506	-8	5	-0.53	1074787202	710074	69.66	1500	1535	1500	1968	1060	1514	1513.63	3.63	-24933	1581	1547	1516	1482	1451	1564	1499	645	454	500	1090	1	1	129079090	1944	-753.00	0.64	12	0.55	-2.00	2343.00	2550	20240108	-40.94	1183	20241210	27.30	1567	-3.89	20250107	1455	3.51	20250113	2400	-37.25	20240116	1183	27.30	20241210	3.98	N	008350	500	645 억	4681632	N	N	17	N	N
62	20250115	120232	57	100.00	KOSPI	금속	N	N	N	N	N	1506	-8	5	-0.53	1002138836	661860	64.93	1500	1535	1500	1968	1060	1514	1514.13	3.63	-22831	1581	1547	1516	1482	1451	1564	1499	645	454	500	1090	1	1	129079090	1944	-753.00	0.64	12	0.51	-2.00	2343.00	2550	20240108	-40.94	1183	20241210	27.30	1567	-3.89	20250107	1455	3.51	20250113	2400	-37.25	20240116	1183	27.30	20241210	3.98	N	008350	500	645 억	4681632	N	N	17	N	N
63	20250115	110232	57	100.00	KOSPI	금속	N	N	N	N	N	1514	0	3	0.00	840103028	554572	54.41	1500	1535	1500	1968	1060	1514	1514.87	3.63	-8038	1581	1547	1516	1482	1451	1564	1499	645	454	500	1090	1	1	129079090	1954	-757.00	0.65	12	0.43	-2.00	2343.00	2550	20240108	-40.63	1183	20241210	27.98	1567	-3.38	20250107	1455	4.05	20250113	2400	-36.92	20240116	1183	27.98	20241210	3.98	N	008350	500	645 억	4681632	N	N	17	N	N
64	20250115	100231	57	100.00	KOSPI	금속	N	N	N	N	N	1521	7	2	0.46	656840996	434178	42.59	1500	1535	1500	1968	1060	1514	1512.84	3.63	17907	1581	1547	1516	1482	1451	1564	1499	645	454	500	1090	1	1	129079090	1963	-760.50	0.65	12	0.34	-2.00	2343.00	2550	20240108	-40.35	1183	20241210	28.57	1567	-2.94	20250107	1455	4.54	20250113	2400	-36.62	20240116	1183	28.57	20241210	3.98	N	008350	500	645 억	4681632	N	N	17	N	N
65	20250115	090232	57	100.00	KOSPI	금속	N	N	N	N	N	1512	-2	5	-0.13	127352228	84729	8.31	1500	1535	1500	1968	1060	1514	1503.05	3.63	17518	1581	1547	1516	1482	1451	1564	1499	645	454	500	1090	1	1	129079090	1952	-756.00	0.65	12	0.07	-2.00	2343.00	2550	20240108	-40.71	1183	20241210	27.81	1567	-3.51	20250107	1455	3.92	20250113	2400	-37.00	20240116	1183	27.81	20241210	3.98	N	008350	500	645 억	4681632	N	N	17	N	N
66	20250114	160230	57	100.00	KOSPI	금속	N	N	N	N	N	1514	35	2	2.37	1532762509	1009460	176.71	1485	1550	1485	1922	1036	1479	1518.41	3.55	104833	1537	1507	1481	1451	1425	1495	1439	645	443	500	1060	1	1	129079090	1954	-757.00	0.65	12	0.78	-2.00	2343.00	2550	20240108	-40.63	1183	20241210	27.98	1567	-3.38	20250107	1455	4.05	20250113	2400	-36.92	20240116	1183	27.98	20241210	4.01	N	008350	500	645 억	4576987	N	N	17	N	N
67	20250114	150231	57	100.00	KOSPI	금속	N	N	N	N	N	1512	33	2	2.23	1391714644	916285	160.40	1485	1550	1485	1922	1036	1479	1518.87	3.55	116979	1537	1507	1481	1451	1425	1495	1439	645	443	500	1060	1	1	129079090	1952	-756.00	0.65	12	0.71	-2.00	2343.00	2550	20240108	-40.71	1183	20241210	27.81	1567	-3.51	20250107	1455	3.92	20250113	2400	-37.00	20240116	1183	27.81	20241210	4.01	N	008350	500	645 억	4576987	N	N	96	N	N
68	20250114	140230	57	100.00	KOSPI	금속	N	N	N	N	N	1514	35	2	2.37	1307160137	860459	150.63	1485	1550	1485	1922	1036	1479	1519.14	3.55	103301	1537	1507	1481	1451	1425	1495	1439	645	443	500	1060	1	1	129079090	1954	-757.00	0.65	12	0.67	-2.00	2343.00	2550	20240108	-40.63	1183	20241210	27.98	1567	-3.38	20250107	1455	4.05	20250113	2400	-36.92	20240116	1183	27.98	20241210	4.01	N	008350	500	645 억	4576987	N	N	96	N	N
69	20250114	130231	57	100.00	KOSPI	금속	N	N	N	N	N	1516	37	2	2.50	1207416442	794595	139.10	1485	1550	1485	1922	1036	1479	1519.54	3.55	81125	1537	1507	1481	1451	1425	1495	1439	645	443	500	1060	1	1	129079090	1957	-758.00	0.65	12	0.62	-2.00	2343.00	2550	20240108	-40.55	1183	20241210	28.15	1567	-3.25	20250107	1455	4.19	20250113	2400	-36.83	20240116	1183	28.15	20241210	4.01	N	008350	500	645 억	4576987	N	N	96	N	N
70	20250114	120230	57	100.00	KOSPI	금속	N	N	N	N	N	1506	27	2	1.83	1145442341	753565	131.92	1485	1550	1485	1922	1036	1479	1520.03	3.55	60993	1537	1507	1481	1451	1425	1495	1439	645	443	500	1060	1	1	129079090	1944	-753.00	0.64	12	0.58	-2.00	2343.00	2550	20240108	-40.94	1183	20241210	27.30	1567	-3.89	20250107	1455	3.51	20250113	2400	-37.25	20240116	1183	27.30	20241210	4.01	N	008350	500	645 억	4576987	N	N	96	N	N
71	20250114	110231	57	100.00	KOSPI	금속	N	N	N	N	N	1510	31	2	2.10	1050139086	690368	120.85	1485	1550	1485	1922	1036	1479	1521.13	3.55	61323	1537	1507	1481	1451	1425	1495	1439	645	443	500	1060	1	1	129079090	1949	-755.00	0.64	12	0.53	-2.00	2343.00	2550	20240108	-40.78	1183	20241210	27.64	1567	-3.64	20250107	1455	3.78	20250113	2400	-37.08	20240116	1183	27.64	20241210	4.01	N	008350	500	645 억	4576987	N	N	96	N	N
72	20250114	100230	57	100.00	KOSPI	금속	N	N	N	N	N	1506	27	2	1.83	903589333	593370	103.87	1485	1550	1485	1922	1036	1479	1522.81	3.55	56207	1537	1507	1481	1451	1425	1495	1439	645	443	500	1060	1	1	129079090	1944	-753.00	0.64	12	0.46	-2.00	2343.00	2550	20240108	-40.94	1183	20241210	27.30	1567	-3.89	20250107	1455	3.51	20250113	2400	-37.25	20240116	1183	27.30	20241210	4.01	N	008350	500	645 억	4576987	N	N	96	N	N
73	20250114	090230	57	100.00	KOSPI	금속	N	N	N	N	N	1503	24	2	1.62	23295672	15603	2.73	1485	1503	1485	1922	1036	1479	1493.04	3.55	10070	1537	1507	1481	1451	1425	1495	1439	645	443	500	1060	1	1	129079090	1940	-751.50	0.64	12	0.01	-2.00	2343.00	2550	20240108	-41.06	1183	20241210	27.05	1567	-4.08	20250107	1455	3.30	20250113	2400	-37.38	20240116	1183	27.05	20241210	4.01	N	008350	500	645 억	4576987	N	N	96	N	N
74	20250113	160228	57	100.00	KOSPI	금속	N	N	N	N	N	1479	-23	5	-1.53	832979654	561288	102.53	1502	1511	1455	1952	1052	1502	1484.03	3.56	-23338	1527	1514	1504	1491	1481	1509	1486	645	450	500	1080	1	1	129079090	1909	-739.50	0.63	12	0.43	-2.00	2343.00	2550	20240108	-42.00	1183	20241210	25.02	1567	-5.62	20250107	1455	1.65	20250113	2400	-38.38	20240116	1183	25.02	20241210	4.06	N	008350	500	645 억	4599554	N	N	96	N	N
75	20250113	150230	57	100.00	KOSPI	금속	N	N	N	N	N	1484	-18	5	-1.20	753067789	507298	92.67	1502	1511	1455	1952	1052	1502	1484.44	3.56	-25565	1527	1514	1504	1491	1481	1509	1486	645	450	500	1080	1	1	129079090	1916	-742.00	0.63	12	0.39	-2.00	2343.00	2550	20240108	-41.80	1183	20241210	25.44	1567	-5.30	20250107	1455	1.99	20250113	2400	-38.17	20240116	1183	25.44	20241210	4.06	N	008350	500	645 억	4599554	N	N	105	N	N
76	20250113	140227	57	100.00	KOSPI	금속	N	N	N	N	N	1488	-14	5	-0.93	694580655	467866	85.46	1502	1511	1455	1952	1052	1502	1484.55	3.56	-34436	1527	1514	1504	1491	1481	1509	1486	645	450	500	1080	1	1	129079090	1921	-744.00	0.64	12	0.36	-2.00	2343.00	2550	20240108	-41.65	1183	20241210	25.78	1567	-5.04	20250107	1455	2.27	20250113	2400	-38.00	20240116	1183	25.78	20241210	4.06	N	008350	500	645 억	4599554	N	N	105	N	N
77	20250113	130226	57	100.00	KOSPI	금속	N	N	N	N	N	1480	-22	5	-1.46	619608918	417372	76.24	1502	1511	1455	1952	1052	1502	1484.52	3.56	-32765	1527	1514	1504	1491	1481	1509	1486	645	450	500	1080	1	1	129079090	1910	-740.00	0.63	12	0.32	-2.00	2343.00	2550	20240108	-41.96	1183	20241210	25.11	1567	-5.55	20250107	1455	1.72	20250113	2400	-38.33	20240116	1183	25.11	20241210	4.06	N	008350	500	645 억	4599554	N	N	105	N	N
78	20250113	120227	57	100.00	KOSPI	금속	N	N	N	N	N	1480	-22	5	-1.46	546667101	368058	67.23	1502	1511	1455	1952	1052	1502	1485.24	3.56	-28108	1527	1514	1504	1491	1481	1509	1486	645	450	500	1080	1	1	129079090	1910	-740.00	0.63	12	0.29	-2.00	2343.00	2550	20240108	-41.96	1183	20241210	25.11	1567	-5.55	20250107	1455	1.72	20250113	2400	-38.33	20240116	1183	25.11	20241210	4.06	N	008350	500	645 억	4599554	N	N	105	N	N
79	20250113	110227	57	100.00	KOSPI	금속	N	N	N	N	N	1481	-21	5	-1.40	474358706	319190	58.31	1502	1511	1455	1952	1052	1502	1486.10	3.56	-23034	1527	1514	1504	1491	1481	1509	1486	645	450	500	1080	1	1	129079090	1912	-740.50	0.63	12	0.25	-2.00	2343.00	2550	20240108	-41.92	1183	20241210	25.19	1567	-5.49	20250107	1455	1.79	20250113	2400	-38.29	20240116	1183	25.19	20241210	4.06	N	008350	500	645 억	4599554	N	N	105	N	N
80	20250113	100226	57	100.00	KOSPI	금속	N	N	N	N	N	1488	-14	5	-0.93	329581735	221511	40.46	1502	1511	1455	1952	1052	1502	1487.84	3.56	-12347	1527	1514	1504	1491	1481	1509	1486	645	450	500	1080	1	1	129079090	1921	-744.00	0.64	12	0.17	-2.00	2343.00	2550	20240108	-41.65	1183	20241210	25.78	1567	-5.04	20250107	1455	2.27	20250113	2400	-38.00	20240116	1183	25.78	20241210	4.06	N	008350	500	645 억	4599554	N	N	105	N	N
81	20250113	090228	57	100.00	KOSPI	금속	N	N	N	N	N	1504	2	2	0.13	62385826	41531	7.59	1502	1511	1495	1952	1052	1502	1502.15	3.56	-19327	1527	1514	1504	1491	1481	1509	1486	645	450	500	1080	1	1	129079090	1941	-752.00	0.64	12	0.03	-2.00	2343.00	2550	20240108	-41.02	1183	20241210	27.13	1567	-4.02	20250107	1486	1.21	20250102	2400	-37.33	20240116	1183	27.13	20241210	4.06	N	008350	500	645 억	4599554	N	N	105	N	N
82	20250110	160226	57	100.00	KOSPI	금속	N	N	N	N	N	1502	-12	5	-0.79	804083341	535133	46.42	1507	1517	1494	1968	1060	1514	1502.59	3.54	30972	1558	1536	1513	1491	1468	1524	1479	645	454	500	1090	1	1	129079090	1939	-751.00	0.64	12	0.41	-2.00	2343.00	2550	20240108	-41.10	1183	20241210	26.97	1567	-4.15	20250107	1486	1.08	20250102	2510	-40.16	20240110	1183	26.97	20241210	4.13	N	008350	500	645 억	4568818	N	N	105	N	N
83	20250110	150226	57	100.00	KOSPI	금속	N	N	N	N	N	1508	-6	5	-0.40	710875483	473180	41.05	1507	1517	1494	1968	1060	1514	1502.34	3.54	14617	1558	1536	1513	1491	1468	1524	1479	645	454	500	1090	1	1	129079090	1947	-754.00	0.64	12	0.37	-2.00	2343.00	2550	20240108	-40.86	1183	20241210	27.47	1567	-3.77	20250107	1486	1.48	20250102	2510	-39.92	20240110	1183	27.47	20241210	4.13	N	008350	500	645 억	4568818	N	N	6	N	N
84	20250110	140226	57	100.00	KOSPI	금속	N	N	N	N	N	1504	-10	5	-0.66	565650099	376880	32.69	1507	1517	1494	1968	1060	1514	1500.88	3.54	-39849	1558	1536	1513	1491	1468	1524	1479	645	454	500	1090	1	1	129079090	1941	-752.00	0.64	12	0.29	-2.00	2343.00	2550	20240108	-41.02	1183	20241210	27.13	1567	-4.02	20250107	1486	1.21	20250102	2510	-40.08	20240110	1183	27.13	20241210	4.13	N	008350	500	645 억	4568818	N	N	6	N	N
85	20250110	130226	57	100.00	KOSPI	금속	N	N	N	N	N	1497	-17	5	-1.12	478712320	318861	27.66	1507	1517	1494	1968	1060	1514	1501.32	3.54	-52324	1558	1536	1513	1491	1468	1524	1479	645	454	500	1090	1	1	129079090	1932	-748.50	0.64	12	0.25	-2.00	2343.00	2550	20240108	-41.29	1183	20241210	26.54	1567	-4.47	20250107	1486	0.74	20250102	2510	-40.36	20240110	1183	26.54	20241210	4.13	N	008350	500	645 억	4568818	N	N	6	N	N
86	20250110	120226	57	100.00	KOSPI	금속	N	N	N	N	N	1498	-16	5	-1.06	437908393	291622	25.30	1507	1517	1494	1968	1060	1514	1501.63	3.54	-51863	1558	1536	1513	1491	1468	1524	1479	645	454	500	1090	1	1	129079090	1934	-749.00	0.64	12	0.23	-2.00	2343.00	2550	20240108	-41.25	1183	20241210	26.63	1567	-4.40	20250107	1486	0.81	20250102	2510	-40.32	20240110	1183	26.63	20241210	4.13	N	008350	500	645 억	4568818	N	N	6	N	N
87	20250110	110225	57	100.00	KOSPI	금속	N	N	N	N	N	1496	-18	5	-1.19	405697469	270116	23.43	1507	1517	1494	1968	1060	1514	1501.94	3.54	-51572	1558	1536	1513	1491	1468	1524	1479	645	454	500	1090	1	1	129079090	1931	-748.00	0.64	12	0.21	-2.00	2343.00	2550	20240108	-41.33	1183	20241210	26.46	1567	-4.53	20250107	1486	0.67	20250102	2510	-40.40	20240110	1183	26.46	20241210	4.13	N	008350	500	645 억	4568818	N	N	6	N	N
88	20250110	100226	57	100.00	KOSPI	금속	N	N	N	N	N	1498	-16	5	-1.06	302557512	201206	17.45	1507	1517	1495	1968	1060	1514	1503.72	3.54	-45475	1558	1536	1513	1491	1468	1524	1479	645	454	500	1090	1	1	129079090	1934	-749.00	0.64	12	0.16	-2.00	2343.00	2550	20240108	-41.25	1183	20241210	26.63	1567	-4.40	20250107	1486	0.81	20250102	2510	-40.32	20240110	1183	26.63	20241210	4.13	N	008350	500	645 억	4568818	N	N	6	N	N
89	20250110	090227	57	100.00	KOSPI	금속	N	N	N	N	N	1517	3	2	0.20	25796036	17073	1.48	1507	1517	1507	1968	1060	1514	1510.93	3.54	0	1558	1536	1513	1491	1468	1524	1479	645	454	500	1090	1	1	129079090	1958	-758.50	0.65	12	0.01	-2.00	2343.00	2550	20240108	-40.51	1183	20241210	28.23	1567	-3.19	20250107	1486	2.09	20250102	2510	-39.56	20240110	1183	28.23	20241210	4.13	N	008350	500	645 억	4568818	N	N	6	N	N
90	20250109	160225	57	100.00	KOSPI	금속	N	N	N	N	N	1514	-4	5	-0.26	1722295962	1146186	77.22	1535	1535	1490	1973	1063	1518	1502.62	3.44	134707	1564	1540	1527	1503	1490	1534	1497	645	455	500	1090	1	1	129079090	1954	-757.00	0.65	12	0.89	-2.00	2343.00	2630	20240102	-42.43	1183	20241210	27.98	1567	-3.38	20250107	1486	1.88	20250102	2545	-40.51	20240109	1183	27.98	20241210	4.11	N	008350	500	645 억	4434814	N	N	6	N	N
91	20250109	150226	57	100.00	KOSPI	금속	N	N	N	N	N	1509	-9	5	-0.59	1570858296	1046098	70.48	1535	1535	1490	1973	1063	1518	1501.64	3.44	100221	1564	1540	1527	1503	1490	1534	1497	645	455	500	1090	1	1	129079090	1948	-754.50	0.64	12	0.81	-2.00	2343.00	2630	20240102	-42.62	1183	20241210	27.56	1567	-3.70	20250107	1486	1.55	20250102	2545	-40.71	20240109	1183	27.56	20241210	4.11	N	008350	500	645 억	4434814	N	N	77	N	N
92	20250109	140225	57	100.00	KOSPI	금속	N	N	N	N	N	1503	-15	5	-0.99	1502008724	1000439	67.40	1535	1535	1490	1973	1063	1518	1501.35	3.44	77110	1564	1540	1527	1503	1490	1534	1497	645	455	500	1090	1	1	129079090	1940	-751.50	0.64	12	0.78	-2.00	2343.00	2630	20240102	-42.85	1183	20241210	27.05	1567	-4.08	20250107	1486	1.14	20250102	2545	-40.94	20240109	1183	27.05	20241210	4.11	N	008350	500	645 억	4434814	N	N	77	N	N
93	20250109	130226	57	100.00	KOSPI	금속	N	N	N	N	N	1510	-8	5	-0.53	1360720806	906735	61.09	1535	1535	1490	1973	1063	1518	1500.68	3.44	55543	1564	1540	1527	1503	1490	1534	1497	645	455	500	1090	1	1	129079090	1949	-755.00	0.64	12	0.70	-2.00	2343.00	2630	20240102	-42.59	1183	20241210	27.64	1567	-3.64	20250107	1486	1.62	20250102	2545	-40.67	20240109	1183	27.64	20241210	4.11	N	008350	500	645 억	4434814	N	N	77	N	N
94	20250109	120225	57	100.00	KOSPI	금속	N	N	N	N	N	1501	-17	5	-1.12	1230186926	820065	55.25	1535	1535	1490	1973	1063	1518	1500.11	3.44	3618	1564	1540	1527	1503	1490	1534	1497	645	455	500	1090	1	1	129079090	1937	-750.50	0.64	12	0.64	-2.00	2343.00	2630	20240102	-42.93	1183	20241210	26.88	1567	-4.21	20250107	1486	1.01	20250102	2545	-41.02	20240109	1183	26.88	20241210	4.11	N	008350	500	645 억	4434814	N	N	77	N	N
95	20250109	110225	57	100.00	KOSPI	금속	N	N	N	N	N	1503	-15	5	-0.99	941965256	627472	42.27	1535	1535	1491	1973	1063	1518	1501.21	3.44	-15628	1564	1540	1527	1503	1490	1534	1497	645	455	500	1090	1	1	129079090	1940	-751.50	0.64	12	0.49	-2.00	2343.00	2630	20240102	-42.85	1183	20241210	27.05	1567	-4.08	20250107	1486	1.14	20250102	2545	-40.94	20240109	1183	27.05	20241210	4.11	N	008350	500	645 억	4434814	N	N	77	N	N
96	20250109	100224	57	100.00	KOSPI	금속	N	N	N	N	N	1496	-22	5	-1.45	714348293	475699	32.05	1535	1535	1491	1973	1063	1518	1501.68	3.44	-67158	1564	1540	1527	1503	1490	1534	1497	645	455	500	1090	1	1	129079090	1931	-748.00	0.64	12	0.37	-2.00	2343.00	2630	20240102	-43.12	1183	20241210	26.46	1567	-4.53	20250107	1486	0.67	20250102	2545	-41.22	20240109	1183	26.46	20241210	4.11	N	008350	500	645 억	4434814	N	N	77	N	N
97	20250109	090226	57	100.00	KOSPI	금속	N	N	N	N	N	1518	0	3	0.00	73411159	48161	3.24	1535	1535	1515	1973	1063	1518	1524.29	3.44	-36450	1564	1540	1527	1503	1490	1534	1497	645	455	500	1090	1	1	129079090	1959	-759.00	0.65	12	0.04	-2.00	2343.00	2630	20240102	-42.28	1183	20241210	28.32	1567	-3.13	20250107	1486	2.15	20250102	2545	-40.35	20240109	1183	28.32	20241210	4.11	N	008350	500	645 억	4434814	N	N	77	N	N
98	20250108	160223	57	100.00	KOSPI	금속	N	N	N	N	N	1518	-17	5	-1.11	2197242767	1436559	99.64	1534	1551	1514	1995	1075	1535	1529.54	3.54	-135002	1591	1563	1539	1511	1487	1577	1525	645	460	500	1100	1	1	129079090	1959	-759.00	0.65	12	1.11	-2.00	2343.00	2630	20240102	-42.28	1183	20241210	28.32	1567	-3.13	20250107	1486	2.15	20250102	2550	-40.47	20240108	1183	28.32	20241210	4.02	N	008350	500	645 억	4570052	N	N	77	N	N
99	20250108	150224	57	100.00	KOSPI	금속	N	N	N	N	N	1520	-15	5	-0.98	2046580920	1337436	92.77	1534	1551	1514	1995	1075	1535	1530.22	3.54	-124128	1591	1563	1539	1511	1487	1577	1525	645	460	500	1100	1	1	129079090	1962	-760.00	0.65	12	1.04	-2.00	2343.00	2630	20240102	-42.21	1183	20241210	28.49	1567	-3.00	20250107	1486	2.29	20250102	2550	-40.39	20240108	1183	28.49	20241210	4.02	N	008350	500	645 억	4570052	N	N	45	N	N
100	20250108	140226	57	100.00	KOSPI	금속	N	N	N	N	N	1521	-14	5	-0.91	1819147905	1187810	82.39	1534	1551	1514	1995	1075	1535	1531.51	3.54	-111855	1591	1563	1539	1511	1487	1577	1525	645	460	500	1100	1	1	129079090	1963	-760.50	0.65	12	0.92	-2.00	2343.00	2630	20240102	-42.17	1183	20241210	28.57	1567	-2.94	20250107	1486	2.36	20250102	2550	-40.35	20240108	1183	28.57	20241210	4.02	N	008350	500	645 억	4570052	N	N	45	N	N
101	20250108	130227	57	100.00	KOSPI	금속	N	N	N	N	N	1524	-11	5	-0.72	1658704958	1082446	75.08	1534	1551	1514	1995	1075	1535	1532.36	3.54	-111369	1591	1563	1539	1511	1487	1577	1525	645	460	500	1100	1	1	129079090	1967	-762.00	0.65	12	0.84	-2.00	2343.00	2630	20240102	-42.05	1183	20241210	28.83	1567	-2.74	20250107	1486	2.56	20250102	2550	-40.24	20240108	1183	28.83	20241210	4.02	N	008350	500	645 억	4570052	N	N	45	N	N
102	20250108	120224	57	100.00	KOSPI	금속	N	N	N	N	N	1529	-6	5	-0.39	1491375182	972960	67.49	1534	1551	1514	1995	1075	1535	1532.82	3.54	-107967	1591	1563	1539	1511	1487	1577	1525	645	460	500	1100	1	1	129079090	1974	-764.50	0.65	12	0.75	-2.00	2343.00	2630	20240102	-41.86	1183	20241210	29.25	1567	-2.43	20250107	1486	2.89	20250102	2550	-40.04	20240108	1183	29.25	20241210	4.02	N	008350	500	645 억	4570052	N	N	45	N	N
103	20250108	110224	57	100.00	KOSPI	금속	N	N	N	N	N	1532	-3	5	-0.20	976901714	639498	44.36	1534	1548	1514	1995	1075	1535	1527.60	3.54	-79960	1591	1563	1539	1511	1487	1577	1525	645	460	500	1100	1	1	129079090	1977	-766.00	0.65	12	0.50	-2.00	2343.00	2630	20240102	-41.75	1183	20241210	29.50	1567	-2.23	20250107	1486	3.10	20250102	2550	-39.92	20240108	1183	29.50	20241210	4.02	N	008350	500	645 억	4570052	N	N	45	N	N
104	20250108	100224	57	100.00	KOSPI	금속	N	N	N	N	N	1532	-3	5	-0.20	571554390	375416	26.04	1534	1539	1514	1995	1075	1535	1522.42	3.54	-90567	1591	1563	1539	1511	1487	1577	1525	645	460	500	1100	1	1	129079090	1977	-766.00	0.65	12	0.29	-2.00	2343.00	2630	20240102	-41.75	1183	20241210	29.50	1567	-2.23	20250107	1486	3.10	20250102	2550	-39.92	20240108	1183	29.50	20241210	4.02	N	008350	500	645 억	4570052	N	N	45	N	N
105	20250108	090227	57	100.00	KOSPI	금속	N	N	N	N	N	1527	-8	5	-0.52	65299648	42747	2.97	1534	1535	1522	1995	1075	1535	1527.40	3.54	-21865	1591	1563	1539	1511	1487	1577	1525	645	460	500	1100	1	1	129079090	1971	-763.50	0.65	12	0.03	-2.00	2343.00	2630	20240102	-41.94	1183	20241210	29.08	1567	-2.55	20250107	1486	2.76	20250102	2550	-40.12	20240108	1183	29.08	20241210	4.02	N	008350	500	645 억	4570052	N	N	45	N	N
106	20250107	160223	57	100.00	KOSPI	금속	N	N	N	N	N	1535	9	2	0.59	2156759267	1406010	110.64	1520	1567	1515	1983	1069	1526	1533.96	3.56	-25670	1556	1540	1517	1501	1478	1549	1510	645	457	500	1090	1	1	129079090	1981	-767.50	0.66	12	1.09	-2.00	2343.00	2630	20240102	-41.63	1183	20241210	29.75	1567	-2.04	20250107	1486	3.30	20250102	2550	-39.80	20240108	1183	29.75	20241210	4.05	N	008350	500	645 억	4594504	N	N	45	N	N
107	20250107	150224	57	100.00	KOSPI	금속	N	N	N	N	N	1529	3	2	0.20	2050222258	1336407	105.16	1520	1567	1515	1983	1069	1526	1534.13	3.56	-20146	1556	1540	1517	1501	1478	1549	1510	645	457	500	1090	1	1	129079090	1974	-764.50	0.65	12	1.04	-2.00	2343.00	2630	20240102	-41.86	1183	20241210	29.25	1567	-2.43	20250107	1486	2.89	20250102	2550	-40.04	20240108	1183	29.25	20241210	4.05	N	008350	500	645 억	4594504	N	N	0	N	N
108	20250107	140222	57	100.00	KOSPI	금속	N	N	N	N	N	1527	1	2	0.07	1389312273	907398	71.41	1520	1542	1515	1983	1069	1526	1531.09	3.56	18132	1556	1540	1517	1501	1478	1549	1510	645	457	500	1090	1	1	129079090	1971	-763.50	0.65	12	0.70	-2.00	2343.00	2630	20240102	-41.94	1183	20241210	29.08	1542	-0.97	20250107	1486	2.76	20250102	2550	-40.12	20240108	1183	29.08	20241210	4.05	N	008350	500	645 억	4594504	N	N	0	N	N
109	20250107	130224	57	100.00	KOSPI	금속	N	N	N	N	N	1529	3	2	0.20	1289639934	842215	66.28	1520	1542	1515	1983	1069	1526	1531.25	3.56	21410	1556	1540	1517	1501	1478	1549	1510	645	457	500	1090	1	1	129079090	1974	-764.50	0.65	12	0.65	-2.00	2343.00	2630	20240102	-41.86	1183	20241210	29.25	1542	-0.84	20250107	1486	2.89	20250102	2550	-40.04	20240108	1183	29.25	20241210	4.05	N	008350	500	645 억	4594504	N	N	0	N	N
110	20250107	120224	57	100.00	KOSPI	금속	N	N	N	N	N	1528	2	2	0.13	1135956348	741594	58.36	1520	1542	1515	1983	1069	1526	1531.78	3.56	42129	1556	1540	1517	1501	1478	1549	1510	645	457	500	1090	1	1	129079090	1972	-764.00	0.65	12	0.57	-2.00	2343.00	2630	20240102	-41.90	1183	20241210	29.16	1542	-0.91	20250107	1486	2.83	20250102	2550	-40.08	20240108	1183	29.16	20241210	4.05	N	008350	500	645 억	4594504	N	N	0	N	N
111	20250107	110222	57	100.00	KOSPI	금속	N	N	N	N	N	1530	4	2	0.26	974529367	635962	50.05	1520	1542	1515	1983	1069	1526	1532.37	3.56	42017	1556	1540	1517	1501	1478	1549	1510	645	457	500	1090	1	1	129079090	1975	-765.00	0.65	12	0.49	-2.00	2343.00	2630	20240102	-41.83	1183	20241210	29.33	1542	-0.78	20250107	1486	2.96	20250102	2550	-40.00	20240108	1183	29.33	20241210	4.05	N	008350	500	645 억	4594504	N	N	0	N	N
112	20250107	100225	57	100.00	KOSPI	금속	N	N	N	N	N	1538	12	2	0.79	558482231	365074	28.73	1520	1540	1515	1983	1069	1526	1529.78	3.56	18631	1556	1540	1517	1501	1478	1549	1510	645	457	500	1090	1	1	129079090	1985	-769.00	0.66	12	0.28	-2.00	2343.00	2630	20240102	-41.52	1183	20241210	30.01	1540	-0.13	20250107	1486	3.50	20250102	2550	-39.69	20240108	1183	30.01	20241210	4.05	N	008350	500	645 억	4594504	N	N	0	N	N
113	20250107	090224	57	100.00	KOSPI	금속	N	N	N	N	N	1531	5	2	0.33	68629906	45104	3.55	1520	1533	1515	1983	1069	1526	1521.59	3.56	2291	1556	1540	1517	1501	1478	1549	1510	645	457	500	1090	1	1	129079090	1976	-765.50	0.65	12	0.03	-2.00	2343.00	2630	20240102	-41.79	1183	20241210	29.42	1533	0.00	20250106	1486	3.03	20250102	2550	-39.96	20240108	1183	29.42	20241210	4.05	N	008350	500	645 억	4594504	N	N	0	N	N
114	20250106	160221	57	100.00	KOSPI	금속	N	N	N	N	N	1526	9	2	0.59	1895776418	1254019	94.06	1511	1533	1494	1972	1062	1517	1511.72	3.49	90412	1543	1530	1518	1505	1493	1536	1511	645	455	500	1090	1	1	129079090	1970	-763.00	0.65	12	0.97	-2.00	2343.00	2630	20240102	-41.98	1183	20241210	28.99	1533	-0.46	20250106	1486	2.69	20250102	2550	-40.16	20240108	1183	28.99	20241210	4.05	N	008350	500	645 억	4498967	N	N	0	N	N
115	20250106	150221	57	100.00	KOSPI	금속	N	N	N	N	N	1521	4	2	0.26	1787579843	1183081	88.74	1511	1533	1494	1972	1062	1517	1510.95	3.49	92178	1543	1530	1518	1505	1493	1536	1511	645	455	500	1090	1	1	129079090	1963	-760.50	0.65	12	0.92	-2.00	2343.00	2630	20240102	-42.17	1183	20241210	28.57	1533	-0.78	20250106	1486	2.36	20250102	2550	-40.35	20240108	1183	28.57	20241210	4.05	N	008350	500	645 억	4498967	N	N	0	N	N
116	20250106	140221	57	100.00	KOSPI	금속	N	N	N	N	N	1517	0	3	0.00	1445631280	958769	71.91	1511	1525	1494	1972	1062	1517	1507.80	3.49	97915	1543	1530	1518	1505	1493	1536	1511	645	455	500	1090	1	1	129079090	1958	-758.50	0.65	12	0.74	-2.00	2343.00	2630	20240102	-42.32	1183	20241210	28.23	1531	-0.91	20250103	1486	2.09	20250102	2550	-40.51	20240108	1183	28.23	20241210	4.05	N	008350	500	645 억	4498967	N	N	0	N	N
117	20250106	130221	57	100.00	KOSPI	금속	N	N	N	N	N	1516	-1	5	-0.07	1269036135	842242	63.17	1511	1525	1494	1972	1062	1517	1506.74	3.49	69091	1543	1530	1518	1505	1493	1536	1511	645	455	500	1090	1	1	129079090	1957	-758.00	0.65	12	0.65	-2.00	2343.00	2630	20240102	-42.36	1183	20241210	28.15	1531	-0.98	20250103	1486	2.02	20250102	2550	-40.55	20240108	1183	28.15	20241210	4.05	N	008350	500	645 억	4498967	N	N	0	N	N
118	20250106	120221	57	100.00	KOSPI	금속	N	N	N	N	N	1511	-6	5	-0.40	1081847147	718438	53.89	1511	1525	1494	1972	1062	1517	1505.83	3.49	53914	1543	1530	1518	1505	1493	1536	1511	645	455	500	1090	1	1	129079090	1950	-755.50	0.64	12	0.56	-2.00	2343.00	2630	20240102	-42.55	1183	20241210	27.73	1531	-1.31	20250103	1486	1.68	20250102	2550	-40.75	20240108	1183	27.73	20241210	4.05	N	008350	500	645 억	4498967	N	N	0	N	N
119	20250106	110221	57	100.00	KOSPI	금속	N	N	N	N	N	1508	-9	5	-0.59	944903201	627864	47.09	1511	1525	1494	1972	1062	1517	1504.95	3.49	52572	1543	1530	1518	1505	1493	1536	1511	645	455	500	1090	1	1	129079090	1947	-754.00	0.64	12	0.49	-2.00	2343.00	2630	20240102	-42.66	1183	20241210	27.47	1531	-1.50	20250103	1486	1.48	20250102	2550	-40.86	20240108	1183	27.47	20241210	4.05	N	008350	500	645 억	4498967	N	N	0	N	N
120	20250106	100220	57	100.00	KOSPI	금속	N	N	N	N	N	1503	-14	5	-0.92	712662362	473351	35.50	1511	1525	1494	1972	1062	1517	1505.57	3.49	-370	1543	1530	1518	1505	1493	1536	1511	645	455	500	1090	1	1	129079090	1940	-751.50	0.64	12	0.37	-2.00	2343.00	2630	20240102	-42.85	1183	20241210	27.05	1531	-1.83	20250103	1486	1.14	20250102	2550	-41.06	20240108	1183	27.05	20241210	4.05	N	008350	500	645 억	4498967	N	N	0	N	N
121	20250106	090218	57	100.00	KOSPI	금속	N	N	N	N	N	1509	-8	5	-0.53	56148288	37213	2.79	1511	1517	1503	1972	1062	1517	1508.84	3.49	-11272	1543	1530	1518	1505	1493	1536	1511	645	455	500	1090	1	1	129079090	1948	-754.50	0.64	12	0.03	-2.00	2343.00	2630	20240102	-42.62	1183	20241210	27.56	1531	-1.44	20250103	1486	1.55	20250102	2550	-40.82	20240108	1183	27.56	20241210	4.05	N	008350	500	645 억	4498967	N	N	0	N	N
122	20250103	160220	57	100.00	KOSPI	금속	N	N	N	N	N	1517	6	2	0.40	2002811862	1319107	97.23	1516	1531	1506	1964	1058	1511	1518.31	3.56	-91041	1542	1526	1506	1490	1470	1534	1498	645	453	500	1080	1	1	129079090	1958	-758.50	0.65	12	1.02	-2.00	2343.00	2630	20240102	-42.32	1183	20241210	28.23	1531	-0.91	20250103	1486	2.09	20250102	2550	-40.51	20240108	1183	28.23	20241210	3.99	N	008350	500	645 억	4589191	N	N	0	N	N
123	20250103	150220	57	100.00	KOSPI	금속	N	N	N	N	N	1519	8	2	0.53	1815491505	1195907	88.15	1516	1531	1506	1964	1058	1511	1518.09	3.56	-104067	1542	1526	1506	1490	1470	1534	1498	645	453	500	1080	1	1	129079090	1961	-759.50	0.65	12	0.93	-2.00	2343.00	2630	20240102	-42.24	1183	20241210	28.40	1531	-0.78	20250103	1486	2.22	20250102	2550	-40.43	20240108	1183	28.40	20241210	3.99	N	008350	500	645 억	4589191	N	N	0	N	N
124	20250103	140220	57	100.00	KOSPI	금속	N	N	N	N	N	1514	3	2	0.20	1704143672	1122413	82.73	1516	1531	1506	1964	1058	1511	1518.29	3.56	-125505	1542	1526	1506	1490	1470	1534	1498	645	453	500	1080	1	1	129079090	1954	-757.00	0.65	12	0.87	-2.00	2343.00	2630	20240102	-42.43	1183	20241210	27.98	1531	-1.11	20250103	1486	1.88	20250102	2550	-40.63	20240108	1183	27.98	20241210	3.99	N	008350	500	645 억	4589191	N	N	0	N	N
125	20250103	130219	57	100.00	KOSPI	금속	N	N	N	N	N	1527	16	2	1.06	1337451854	881082	64.94	1516	1531	1506	1964	1058	1511	1517.97	3.56	-3509	1542	1526	1506	1490	1470	1534	1498	645	453	500	1080	1	1	129079090	1971	-763.50	0.65	12	0.68	-2.00	2343.00	2630	20240102	-41.94	1183	20241210	29.08	1531	-0.26	20250103	1486	2.76	20250102	2550	-40.12	20240108	1183	29.08	20241210	3.99	N	008350	500	645 억	4589191	N	N	0	N	N
126	20250103	120219	57	100.00	KOSPI	금속	N	N	N	N	N	1523	12	2	0.79	1135880465	748954	55.20	1516	1528	1506	1964	1058	1511	1516.62	3.56	-21024	1542	1526	1506	1490	1470	1534	1498	645	453	500	1080	1	1	129079090	1966	-761.50	0.65	12	0.58	-2.00	2343.00	2630	20240102	-42.09	1183	20241210	28.74	1528	-0.33	20250103	1486	2.49	20250102	2550	-40.27	20240108	1183	28.74	20241210	3.99	N	008350	500	645 억	4589191	N	N	0	N	N
127	20250103	110220	57	100.00	KOSPI	금속	N	N	N	N	N	1521	10	2	0.66	973758052	642378	47.35	1516	1528	1506	1964	1058	1511	1515.86	3.56	-52361	1542	1526	1506	1490	1470	1534	1498	645	453	500	1080	1	1	129079090	1963	-760.50	0.65	12	0.50	-2.00	2343.00	2630	20240102	-42.17	1183	20241210	28.57	1528	-0.46	20250103	1486	2.36	20250102	2550	-40.35	20240108	1183	28.57	20241210	3.99	N	008350	500	645 억	4589191	N	N	0	N	N
128	20250103	100219	57	100.00	KOSPI	금속	N	N	N	N	N	1514	3	2	0.20	642397320	423465	31.21	1516	1528	1506	1964	1058	1511	1517.00	3.56	-52612	1542	1526	1506	1490	1470	1534	1498	645	453	500	1080	1	1	129079090	1954	-757.00	0.65	12	0.33	-2.00	2343.00	2630	20240102	-42.43	1183	20241210	27.98	1528	-0.92	20250103	1486	1.88	20250102	2550	-40.63	20240108	1183	27.98	20241210	3.99	N	008350	500	645 억	4589191	N	N	0	N	N
129	20250103	090219	57	100.00	KOSPI	금속	N	N	N	N	N	1511	0	3	0.00	84536771	55794	4.11	1516	1522	1510	1964	1058	1511	1515.16	3.56	-32496	1542	1526	1506	1490	1470	1534	1498	645	453	500	1080	1	1	129079090	1950	-755.50	0.64	12	0.04	-2.00	2343.00	2630	20240102	-42.55	1183	20241210	27.73	1522	0.00	20250102	1486	1.68	20250102	2550	-40.75	20240108	1183	27.73	20241210	3.99	N	008350	500	645 억	4589191	N	N	0	N	N
130	20250102	160219	57	100.00	KOSPI	금속	N	N	N	N	N	1511	16	2	1.07	2011888184	1336597	95.76	1499	1522	1486	1943	1047	1495	1505.20	3.46	123731	1531	1513	1490	1472	1449	1522	1481	645	448	500	1070	1	1	129079090	1950	-755.50	0.64	12	1.04	-2.00	2343.00	2630	20240102	-42.55	1183	20241210	27.73	1522	-0.72	20250102	1486	1.68	20250102	2630	-42.55	20240102	1183	27.73	20241210	4.14	N	008350	500	645 억	4467296	N	N	0	N	N
131	20250102	150220	57	100.00	KOSPI	금속	N	N	N	N	N	1513	18	2	1.20	1838703107	1222097	87.56	1499	1522	1486	1943	1047	1495	1504.55	3.46	111962	1531	1513	1490	1472	1449	1522	1481	645	448	500	1070	1	1	129079090	1953	-756.50	0.65	12	0.95	-2.00	2343.00	2630	20240102	-42.47	1183	20241210	27.90	1522	-0.59	20250102	1486	1.82	20250102	2630	-42.47	20240102	1183	27.90	20241210	4.14	N	008350	500	645 억	4467296	N	N	0	N	N
132	20250102	140217	57	100.00	KOSPI	금속	N	N	N	N	N	1499	4	2	0.27	1594820817	1060600	75.99	1499	1522	1486	1943	1047	1495	1503.70	3.46	36525	1531	1513	1490	1472	1449	1522	1481	645	448	500	1070	1	1	129079090	1935	-749.50	0.64	12	0.82	-2.00	2343.00	2630	20240102	-43.00	1183	20241210	26.71	1522	-1.51	20250102	1486	0.87	20250102	2630	-43.00	20240102	1183	26.71	20241210	4.14	N	008350	500	645 억	4467296	N	N	0	N	N
133	20250102	130218	57	100.00	KOSPI	금속	N	N	N	N	N	1505	10	2	0.67	1365036566	907798	65.04	1499	1522	1486	1943	1047	1495	1503.68	3.46	38513	1531	1513	1490	1472	1449	1522	1481	645	448	500	1070	1	1	129079090	1943	-752.50	0.64	12	0.70	-2.00	2343.00	2630	20240102	-42.78	1183	20241210	27.22	1522	-1.12	20250102	1486	1.28	20250102	2630	-42.78	20240102	1183	27.22	20241210	4.14	N	008350	500	645 억	4467296	N	N	0	N	N
134	20250102	120219	57	100.00	KOSPI	금속	N	N	N	N	N	1508	13	2	0.87	1106108852	735854	52.72	1499	1522	1486	1943	1047	1495	1503.16	3.46	35806	1531	1513	1490	1472	1449	1522	1481	645	448	500	1070	1	1	129079090	1947	-754.00	0.64	12	0.57	-2.00	2343.00	2630	20240102	-42.66	1183	20241210	27.47	1522	-0.92	20250102	1486	1.48	20250102	2630	-42.66	20240102	1183	27.47	20241210	4.14	N	008350	500	645 억	4467296	N	N	0	N	N
135	20250102	110211	57	100.00	KOSPI	금속	N	N	N	N	N	1495	0	3	0.00	901934222	600122	43.00	1499	1522	1486	1943	1047	1495	1502.92	3.46	36905	1531	1513	1490	1472	1449	1522	1481	645	448	500	1070	1	1	129079090	1930	-747.50	0.64	12	0.46	-2.00	2343.00	2630	20240102	-43.16	1183	20241210	26.37	1522	-1.77	20250102	1486	0.61	20250102	2630	-43.16	20240102	1183	26.37	20241210	4.14	N	008350	500	645 억	4467296	N	N	0	N	N
136	20250102	100218	57	100.00	KOSPI	금속	N	N	N	N	N	1502	7	2	0.47	165518330	109756	7.86	1499	1522	1499	1943	1047	1495	1508.06	3.46	-33206	1531	1513	1490	1472	1449	1522	1481	645	448	500	1070	1	1	129079090	1939	-751.00	0.64	12	0.09	-2.00	2343.00	2630	20240102	-42.89	1183	20241210	26.97	1522	-1.31	20250102	1499	0.20	20250102	2630	-42.89	20240102	1183	26.97	20241210	4.14	N	008350	500	645 억	4467296	N	N	0	N	N
137	20250102	090217	57	100.00	KOSPI	금속	N	N	N	N	N	1495	0	3	0.00	0	0	0.00	0	0	0	1943	1047	1495	0.00	3.46	0	1531	1513	1490	1472	1449	1522	1481	645	448	500	1070	1	1	129079090	1930	-747.50	0.64	12	0.00	-2.00	2343.00	2630	20240102	-43.16	1183	20241210	26.37	0	0.00	0	0	0.00	0	2630	-43.16	20240102	1183	26.37	20241210	4.14	N	008350	500	645 억	4467296	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History