KissMeData/133820/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

54 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	160851	57	100.00	KOSPI	금속	N	N	N	N	N	1094	-6	5	-0.55	279676652	250735	77.52	1100	1166	1092	1430	770	1100	1115.43	0.55	17776	1199	1149	1105	1055	1011	1127	1033	167	330	500	770	1	1	30826118	337	-1.90	0.54	12	0.81	-576.00	2043.00	1557	20240318	-29.74	801	20240909	36.58	1298	-15.72	20250120	897	21.96	20250106	1557	-29.74	20240318	801	36.58	20240909	0.00	N	133820	500	166 억	170298	N	N	0	N	N
3	20250124	150851	57	100.00	KOSPI	금속	N	N	N	N	N	1109	9	2	0.82	231116824	206701	63.90	1100	1166	1092	1430	770	1100	1118.12	0.55	22238	1199	1149	1105	1055	1011	1127	1033	167	330	500	770	1	1	30826118	342	-1.93	0.54	12	0.67	-576.00	2043.00	1557	20240318	-28.77	801	20240909	38.45	1298	-14.56	20250120	897	23.63	20250106	1557	-28.77	20240318	801	38.45	20240909	0.00	N	133820	500	166 억	170298	N	N	0	N	N
4	20250124	140849	57	100.00	KOSPI	금속	N	N	N	N	N	1112	12	2	1.09	214300863	191546	59.22	1100	1166	1092	1430	770	1100	1118.80	0.55	21071	1199	1149	1105	1055	1011	1127	1033	167	330	500	770	1	1	30826118	343	-1.93	0.54	12	0.62	-576.00	2043.00	1557	20240318	-28.58	801	20240909	38.83	1298	-14.33	20250120	897	23.97	20250106	1557	-28.58	20240318	801	38.83	20240909	0.00	N	133820	500	166 억	170298	N	N	0	N	N
5	20250124	130851	57	100.00	KOSPI	금속	N	N	N	N	N	1119	19	2	1.73	182544677	163039	50.41	1100	1166	1092	1430	770	1100	1119.64	0.55	14553	1199	1149	1105	1055	1011	1127	1033	167	330	500	770	1	1	30826118	345	-1.94	0.55	12	0.53	-576.00	2043.00	1557	20240318	-28.13	801	20240909	39.70	1298	-13.79	20250120	897	24.75	20250106	1557	-28.13	20240318	801	39.70	20240909	0.00	N	133820	500	166 억	170298	N	N	0	N	N
6	20250124	120848	57	100.00	KOSPI	금속	N	N	N	N	N	1115	15	2	1.36	149996422	133863	41.39	1100	1166	1092	1430	770	1100	1120.52	0.55	11329	1199	1149	1105	1055	1011	1127	1033	167	330	500	770	1	1	30826118	344	-1.94	0.55	12	0.43	-576.00	2043.00	1557	20240318	-28.39	801	20240909	39.20	1298	-14.10	20250120	897	24.30	20250106	1557	-28.39	20240318	801	39.20	20240909	0.00	N	133820	500	166 억	170298	N	N	0	N	N
7	20250124	110850	57	100.00	KOSPI	금속	N	N	N	N	N	1106	6	2	0.55	144869185	129259	39.96	1100	1166	1092	1430	770	1100	1120.77	0.55	11232	1199	1149	1105	1055	1011	1127	1033	167	330	500	770	1	1	30826118	341	-1.92	0.54	12	0.42	-576.00	2043.00	1557	20240318	-28.97	801	20240909	38.08	1298	-14.79	20250120	897	23.30	20250106	1557	-28.97	20240318	801	38.08	20240909	0.00	N	133820	500	166 억	170298	N	N	0	N	N
8	20250124	100846	57	100.00	KOSPI	금속	N	N	N	N	N	1131	31	2	2.82	105306129	93582	28.93	1100	1166	1092	1430	770	1100	1125.28	0.55	13942	1199	1149	1105	1055	1011	1127	1033	167	330	500	770	1	1	30826118	349	-1.96	0.55	12	0.30	-576.00	2043.00	1557	20240318	-27.36	801	20240909	41.20	1298	-12.87	20250120	897	26.09	20250106	1557	-27.36	20240318	801	41.20	20240909	0.00	N	133820	500	166 억	170298	N	N	0	N	N
9	20250124	090851	57	100.00	KOSPI	금속	N	N	N	N	N	1100	0	3	0.00	11219499	10197	3.15	1100	1108	1100	1430	770	1100	1100.27	0.55	106	1199	1149	1105	1055	1011	1127	1033	167	330	500	770	1	1	30826118	339	-1.91	0.54	12	0.03	-576.00	2043.00	1557	20240318	-29.35	801	20240909	37.33	1298	-15.25	20250120	897	22.63	20250106	1557	-29.35	20240318	801	37.33	20240909	0.00	N	133820	500	166 억	170298	N	N	0	N	N
10	20250123	160847	57	100.00	KOSPI	금속	N	N	N	N	N	1100	-6	5	-0.54	358289902	323206	68.79	1106	1155	1061	1437	775	1106	1108.58	0.57	-6294	1168	1137	1111	1080	1054	1124	1067	167	331	500	770	1	1	30826118	339	-1.91	0.54	12	1.05	-576.00	2043.00	1557	20240318	-29.35	801	20240909	37.33	1298	-15.25	20250120	897	22.63	20250106	1557	-29.35	20240318	801	37.33	20240909	0.00	N	133820	500	166 억	176635	N	N	0	N	N
11	20250123	150845	57	100.00	KOSPI	금속	N	N	N	N	N	1086	-20	5	-1.81	352769648	318178	67.72	1106	1155	1061	1437	775	1106	1108.72	0.57	-5608	1168	1137	1111	1080	1054	1124	1067	167	331	500	770	1	1	30826118	335	-1.89	0.53	12	1.03	-576.00	2043.00	1557	20240318	-30.25	801	20240909	35.58	1298	-16.33	20250120	897	21.07	20250106	1557	-30.25	20240318	801	35.58	20240909	0.00	N	133820	500	166 억	176635	N	N	0	N	N
12	20250123	140845	57	100.00	KOSPI	금속	N	N	N	N	N	1086	-20	5	-1.81	313260372	281561	59.92	1106	1155	1085	1437	775	1106	1112.58	0.57	-6087	1168	1137	1111	1080	1054	1124	1067	167	331	500	770	1	1	30826118	335	-1.89	0.53	12	0.91	-576.00	2043.00	1557	20240318	-30.25	801	20240909	35.58	1298	-16.33	20250120	897	21.07	20250106	1557	-30.25	20240318	801	35.58	20240909	0.00	N	133820	500	166 억	176635	N	N	0	N	N
13	20250123	130844	57	100.00	KOSPI	금속	N	N	N	N	N	1091	-15	5	-1.36	255458469	228478	48.63	1106	1155	1090	1437	775	1106	1118.09	0.57	-7299	1168	1137	1111	1080	1054	1124	1067	167	331	500	770	1	1	30826118	336	-1.89	0.53	12	0.74	-576.00	2043.00	1557	20240318	-29.93	801	20240909	36.20	1298	-15.95	20250120	897	21.63	20250106	1557	-29.93	20240318	801	36.20	20240909	0.00	N	133820	500	166 억	176635	N	N	0	N	N
14	20250123	120845	57	100.00	KOSPI	금속	N	N	N	N	N	1100	-6	5	-0.54	227681527	203256	43.26	1106	1155	1090	1437	775	1106	1120.17	0.57	-8273	1168	1137	1111	1080	1054	1124	1067	167	331	500	770	1	1	30826118	339	-1.91	0.54	12	0.66	-576.00	2043.00	1557	20240318	-29.35	801	20240909	37.33	1298	-15.25	20250120	897	22.63	20250106	1557	-29.35	20240318	801	37.33	20240909	0.00	N	133820	500	166 억	176635	N	N	0	N	N
15	20250123	110836	57	100.00	KOSPI	금속	N	N	N	N	N	1118	12	2	1.08	167667043	149352	31.79	1106	1155	1090	1437	775	1106	1122.63	0.57	-8044	1168	1137	1111	1080	1054	1124	1067	167	331	500	770	1	1	30826118	345	-1.94	0.55	12	0.48	-576.00	2043.00	1557	20240318	-28.20	801	20240909	39.58	1298	-13.87	20250120	897	24.64	20250106	1557	-28.20	20240318	801	39.58	20240909	0.00	N	133820	500	166 억	176635	N	N	0	N	N
16	20250123	100845	57	100.00	KOSPI	금속	N	N	N	N	N	1124	18	2	1.63	138721631	123425	26.27	1106	1155	1090	1437	775	1106	1123.93	0.57	-8121	1168	1137	1111	1080	1054	1124	1067	167	331	500	770	1	1	30826118	346	-1.95	0.55	12	0.40	-576.00	2043.00	1557	20240318	-27.81	801	20240909	40.32	1298	-13.41	20250120	897	25.31	20250106	1557	-27.81	20240318	801	40.32	20240909	0.00	N	133820	500	166 억	176635	N	N	0	N	N
17	20250123	090845	57	100.00	KOSPI	금속	N	N	N	N	N	1129	23	2	2.08	60565993	54180	11.53	1106	1155	1090	1437	775	1106	1117.87	0.57	-8345	1168	1137	1111	1080	1054	1124	1067	167	331	500	770	1	1	30826118	348	-1.96	0.55	12	0.18	-576.00	2043.00	1557	20240318	-27.49	801	20240909	40.95	1298	-13.02	20250120	897	25.86	20250106	1557	-27.49	20240318	801	40.95	20240909	0.00	N	133820	500	166 억	176635	N	N	0	N	N
18	20250122	160838	57	100.00	KOSPI	금속	N	N	N	N	N	1106	-36	5	-3.15	518926394	468644	9.44	1142	1142	1085	1484	800	1142	1107.29	0.56	3876	1433	1287	1149	1003	865	1360	1076	167	342	500	790	1	1	30826118	341	-1.92	0.54	12	1.52	-576.00	2043.00	1557	20240318	-28.97	801	20240909	38.08	1298	-14.79	20250120	897	23.30	20250106	1557	-28.97	20240318	801	38.08	20240909	0.01	N	133820	500	166 억	172779	N	N	0	N	N
19	20250122	150839	57	100.00	KOSPI	금속	N	N	N	N	N	1109	-33	5	-2.89	497830022	449579	9.05	1142	1142	1085	1484	800	1142	1107.32	0.56	3083	1433	1287	1149	1003	865	1360	1076	167	342	500	790	1	1	30826118	342	-1.93	0.54	12	1.46	-576.00	2043.00	1557	20240318	-28.77	801	20240909	38.45	1298	-14.56	20250120	897	23.63	20250106	1557	-28.77	20240318	801	38.45	20240909	0.01	N	133820	500	166 억	172779	N	N	0	N	N
20	20250122	140838	57	100.00	KOSPI	금속	N	N	N	N	N	1100	-42	5	-3.68	453594635	409542	8.25	1142	1142	1085	1484	800	1142	1107.56	0.56	2220	1433	1287	1149	1003	865	1360	1076	167	342	500	790	1	1	30826118	339	-1.91	0.54	12	1.33	-576.00	2043.00	1557	20240318	-29.35	801	20240909	37.33	1298	-15.25	20250120	897	22.63	20250106	1557	-29.35	20240318	801	37.33	20240909	0.01	N	133820	500	166 억	172779	N	N	0	N	N
21	20250122	130839	57	100.00	KOSPI	금속	N	N	N	N	N	1104	-38	5	-3.33	435275787	392868	7.91	1142	1142	1085	1484	800	1142	1107.94	0.56	2418	1433	1287	1149	1003	865	1360	1076	167	342	500	790	1	1	30826118	340	-1.92	0.54	12	1.27	-576.00	2043.00	1557	20240318	-29.09	801	20240909	37.83	1298	-14.95	20250120	897	23.08	20250106	1557	-29.09	20240318	801	37.83	20240909	0.01	N	133820	500	166 억	172779	N	N	0	N	N
22	20250122	120837	57	100.00	KOSPI	금속	N	N	N	N	N	1110	-32	5	-2.80	414431355	373935	7.53	1142	1142	1085	1484	800	1142	1108.30	0.56	862	1433	1287	1149	1003	865	1360	1076	167	342	500	790	1	1	30826118	342	-1.93	0.54	12	1.21	-576.00	2043.00	1557	20240318	-28.71	801	20240909	38.58	1298	-14.48	20250120	897	23.75	20250106	1557	-28.71	20240318	801	38.58	20240909	0.01	N	133820	500	166 억	172779	N	N	0	N	N
23	20250122	110839	57	100.00	KOSPI	금속	N	N	N	N	N	1104	-38	5	-3.33	352971452	318445	6.41	1142	1142	1085	1484	800	1142	1108.42	0.56	4168	1433	1287	1149	1003	865	1360	1076	167	342	500	790	1	1	30826118	340	-1.92	0.54	12	1.03	-576.00	2043.00	1557	20240318	-29.09	801	20240909	37.83	1298	-14.95	20250120	897	23.08	20250106	1557	-29.09	20240318	801	37.83	20240909	0.01	N	133820	500	166 억	172779	N	N	0	N	N
24	20250122	100839	57	100.00	KOSPI	금속	N	N	N	N	N	1104	-38	5	-3.33	264363414	238025	4.79	1142	1142	1085	1484	800	1142	1110.65	0.56	1800	1433	1287	1149	1003	865	1360	1076	167	342	500	790	1	1	30826118	340	-1.92	0.54	12	0.77	-576.00	2043.00	1557	20240318	-29.09	801	20240909	37.83	1298	-14.95	20250120	897	23.08	20250106	1557	-29.09	20240318	801	37.83	20240909	0.01	N	133820	500	166 억	172779	N	N	0	N	N
25	20250122	090840	57	100.00	KOSPI	금속	N	N	N	N	N	1109	-33	5	-2.89	104174925	92703	1.87	1142	1142	1109	1484	800	1142	1123.75	0.56	-2708	1433	1287	1149	1003	865	1360	1076	167	342	500	790	1	1	30826118	342	-1.93	0.54	12	0.30	-576.00	2043.00	1557	20240318	-28.77	801	20240909	38.45	1298	-14.56	20250120	897	23.63	20250106	1557	-28.77	20240318	801	38.45	20240909	0.01	N	133820	500	166 억	172779	N	N	0	N	N
26	20250121	160833	57	100.00	KOSPI	금속	N	N	N	N	N	1142	88	2	8.35	5743670938	4931101	54.98	1054	1295	1011	1370	738	1054	1164.78	0.57	-2756	1384	1218	1132	966	880	1176	924	167	316	500	730	1	1	30826118	352	-1.98	0.56	12	16.00	-576.00	2043.00	1557	20240318	-26.65	801	20240909	42.57	1298	-12.02	20250120	897	27.31	20250106	1557	-26.65	20240318	801	42.57	20240909	0.01	N	133820	500	166 억	175502	N	N	0	N	N
27	20250121	150835	57	100.00	KOSPI	금속	N	N	N	N	N	1110	56	2	5.31	5664688433	4861207	54.20	1054	1295	1011	1370	738	1054	1165.28	0.57	-2117	1384	1218	1132	966	880	1176	924	167	316	500	730	1	1	30826118	342	-1.93	0.54	12	15.77	-576.00	2043.00	1557	20240318	-28.71	801	20240909	38.58	1298	-14.48	20250120	897	23.75	20250106	1557	-28.71	20240318	801	38.58	20240909	0.01	N	133820	500	166 억	175502	N	N	0	N	N
28	20250121	140836	57	100.00	KOSPI	금속	N	N	N	N	N	1111	57	2	5.41	5513985320	4725646	52.69	1054	1295	1011	1370	738	1054	1166.82	0.57	-1787	1384	1218	1132	966	880	1176	924	167	316	500	730	1	1	30826118	342	-1.93	0.54	12	15.33	-576.00	2043.00	1557	20240318	-28.64	801	20240909	38.70	1298	-14.41	20250120	897	23.86	20250106	1557	-28.64	20240318	801	38.70	20240909	0.01	N	133820	500	166 억	175502	N	N	0	N	N
29	20250121	130834	57	100.00	KOSPI	금속	N	N	N	N	N	1107	53	2	5.03	5150648225	4403389	49.09	1054	1295	1011	1370	738	1054	1169.70	0.57	-952	1384	1218	1132	966	880	1176	924	167	316	500	730	1	1	30826118	341	-1.92	0.54	12	14.28	-576.00	2043.00	1557	20240318	-28.90	801	20240909	38.20	1298	-14.71	20250120	897	23.41	20250106	1557	-28.90	20240318	801	38.20	20240909	0.01	N	133820	500	166 억	175502	N	N	0	N	N
30	20250121	120821	57	100.00	KOSPI	금속	N	N	N	N	N	1177	123	2	11.67	4561525000	3883071	43.29	1054	1295	1011	1370	738	1054	1174.72	0.57	10496	1384	1218	1132	966	880	1176	924	167	316	500	730	1	1	30826118	363	-2.04	0.58	12	12.60	-576.00	2043.00	1557	20240318	-24.41	801	20240909	46.94	1298	-9.32	20250120	897	31.22	20250106	1557	-24.41	20240318	801	46.94	20240909	0.01	N	133820	500	166 억	175502	N	N	0	N	N
31	20250121	110752	57	100.00	KOSPI	금속	N	N	N	N	N	1047	-7	5	-0.66	624430373	587760	6.55	1054	1124	1011	1370	738	1054	1062.39	0.57	17122	1384	1218	1132	966	880	1176	924	167	316	500	730	1	1	30826118	323	-1.82	0.51	12	1.91	-576.00	2043.00	1557	20240318	-32.76	801	20240909	30.71	1298	-19.34	20250120	897	16.72	20250106	1557	-32.76	20240318	801	30.71	20240909	0.01	N	133820	500	166 억	175502	N	N	0	N	N
32	20250121	100747	57	100.00	KOSPI	금속	N	N	N	N	N	1041	-13	5	-1.23	462307602	429716	4.79	1054	1124	1040	1370	738	1054	1075.84	0.57	11047	1384	1218	1132	966	880	1176	924	167	316	500	730	1	1	30826118	321	-1.81	0.51	12	1.39	-576.00	2043.00	1557	20240318	-33.14	801	20240909	29.96	1298	-19.80	20250120	897	16.05	20250106	1557	-33.14	20240318	801	29.96	20240909	0.01	N	133820	500	166 억	175502	N	N	0	N	N
33	20250121	090836	57	100.00	KOSPI	금속	N	N	N	N	N	1090	36	2	3.42	112140879	105193	1.17	1054	1099	1048	1370	738	1054	1066.05	0.57	12490	1384	1218	1132	966	880	1176	924	167	316	500	730	1	1	30826118	336	-1.89	0.53	12	0.34	-576.00	2043.00	1557	20240318	-29.99	801	20240909	36.08	1298	-16.02	20250120	897	21.52	20250106	1557	-29.99	20240318	801	36.08	20240909	0.01	N	133820	500	166 억	175502	N	N	0	N	N
34	20250120	160825	57	100.00	KOSPI	금속	N	N	N	N	N	1054	55	2	5.51	10973218088	8941901	9385.85	1124	1298	1046	1298	700	999	1227.26	0.57	-1915	1037	1018	980	961	923	1027	970	167	299	500	690	1	1	30826118	325	-1.83	0.52	12	29.01	-576.00	2043.00	1557	20240318	-32.31	801	20240909	31.59	1298	-18.80	20250120	897	17.50	20250106	1557	-32.31	20240318	801	31.59	20240909	0.01	N	133820	500	166 억	176617	N	N	0	N	N
35	20250120	150835	57	100.00	KOSPI	금속	N	N	N	N	N	1048	49	2	4.90	10850483007	8825575	9263.75	1124	1298	1046	1298	700	999	1229.44	0.57	-2479	1037	1018	980	961	923	1027	970	167	299	500	690	1	1	30826118	323	-1.82	0.51	12	28.63	-576.00	2043.00	1557	20240318	-32.69	801	20240909	30.84	1298	-19.26	20250120	897	16.83	20250106	1557	-32.69	20240318	801	30.84	20240909	0.01	N	133820	500	166 억	176617	N	N	0	N	N
36	20250120	140832	57	100.00	KOSPI	금속	N	N	N	N	N	1138	139	2	13.91	10276018467	8296126	8708.02	1124	1298	1102	1298	700	999	1238.65	0.57	-9269	1037	1018	980	961	923	1027	970	167	299	500	690	1	1	30826118	351	-1.98	0.56	12	26.91	-576.00	2043.00	1557	20240318	-26.91	801	20240909	42.07	1298	-12.33	20250120	897	26.87	20250106	1557	-26.91	20240318	801	42.07	20240909	0.01	N	133820	500	166 억	176617	N	N	0	N	N
37	20250120	130832	57	100.00	KOSPI	금속	N	N	N	N	N	1238	239	2	23.92	9119628157	7323716	7687.33	1124	1298	1102	1298	700	999	1245.22	0.57	-8219	1037	1018	980	961	923	1027	970	167	299	500	690	1	1	30826118	382	-2.15	0.61	12	23.76	-576.00	2043.00	1557	20240318	-20.49	801	20240909	54.56	1298	-4.62	20250120	897	38.02	20250106	1557	-20.49	20240318	801	54.56	20240909	0.01	N	133820	500	166 억	176617	N	N	0	N	N
38	20250120	120834	57	100.00	KOSPI	금속	N	N	N	N	N	1239	240	2	24.02	8651206254	6946989	7291.90	1124	1298	1102	1298	700	999	1245.32	0.57	-1802	1037	1018	980	961	923	1027	970	167	299	500	690	1	1	30826118	382	-2.15	0.61	12	22.54	-576.00	2043.00	1557	20240318	-20.42	801	20240909	54.68	1298	-4.55	20250120	897	38.13	20250106	1557	-20.42	20240318	801	54.68	20240909	0.01	N	133820	500	166 억	176617	N	N	0	N	N
39	20250120	110834	57	100.00	KOSPI	금속	N	N	N	N	N	1233	234	2	23.42	8164447272	6554876	6880.31	1124	1298	1102	1298	700	999	1245.55	0.57	-5002	1037	1018	980	961	923	1027	970	167	299	500	690	1	1	30826118	380	-2.14	0.60	12	21.26	-576.00	2043.00	1557	20240318	-20.81	801	20240909	53.93	1298	-5.01	20250120	897	37.46	20250106	1557	-20.81	20240318	801	53.93	20240909	0.01	N	133820	500	166 억	176617	N	N	0	N	N
40	20250120	100833	57	100.00	KOSPI	금속	N	N	N	N	N	1256	257	2	25.73	6786563255	5439660	5709.73	1124	1298	1102	1298	700	999	1247.61	0.57	-2267	1037	1018	980	961	923	1027	970	167	299	500	690	1	1	30826118	387	-2.18	0.61	12	17.65	-576.00	2043.00	1557	20240318	-19.33	801	20240909	56.80	1298	-3.24	20250120	897	40.02	20250106	1557	-19.33	20240318	801	56.80	20240909	0.01	N	133820	500	166 억	176617	N	N	0	N	N
41	20250120	090834	57	100.00	KOSPI	금속	N	N	N	N	N	1262	263	2	26.33	1233235106	992825	1042.12	1124	1292	1102	1298	700	999	1242.15	0.57	-7734	1037	1018	980	961	923	1027	970	167	299	500	690	1	1	30826118	389	-2.19	0.62	12	3.22	-576.00	2043.00	1557	20240318	-18.95	801	20240909	57.55	1292	-2.32	20250120	897	40.69	20250106	1557	-18.95	20240318	801	57.55	20240909	0.01	N	133820	500	166 억	176617	N	N	0	N	N
42	20250117	160831	57	100.00	KOSPI	금속	N	N	N	N	N	999	57	2	6.05	42952520	44233	137.45	953	999	942	1224	660	942	968.97	0.58	-3220	964	952	947	935	930	950	933	167	282	500	650	1	1	30826118	308	-1.73	0.49	12	0.14	-576.00	2043.00	1557	20240318	-35.84	801	20240909	24.72	999	0.00	20250117	897	11.37	20250106	1557	-35.84	20240318	801	24.72	20240909	0.01	N	133820	500	166 억	179877	N	N	0	N	N
43	20250117	150833	57	100.00	KOSPI	금속	N	N	N	N	N	963	21	2	2.23	19042522	19942	61.97	953	969	942	1224	660	942	954.90	0.58	-2934	964	952	947	935	930	950	933	167	282	500	650	1	1	30826118	297	-1.67	0.47	12	0.06	-576.00	2043.00	1557	20240318	-38.15	801	20240909	20.22	987	-2.43	20250115	897	7.36	20250106	1557	-38.15	20240318	801	20.22	20240909	0.01	N	133820	500	166 억	179877	N	N	0	N	N
44	20250117	140834	57	100.00	KOSPI	금속	N	N	N	N	N	959	17	2	1.80	12251685	12876	40.01	953	969	942	1224	660	942	951.51	0.58	-2762	964	952	947	935	930	950	933	167	282	500	650	1	1	30826118	296	-1.66	0.47	12	0.04	-576.00	2043.00	1557	20240318	-38.41	801	20240909	19.73	987	-2.84	20250115	897	6.91	20250106	1557	-38.41	20240318	801	19.73	20240909	0.01	N	133820	500	166 억	179877	N	N	0	N	N
45	20250117	130831	57	100.00	KOSPI	금속	N	N	N	N	N	943	1	2	0.11	8010985	8434	26.21	953	969	942	1224	660	942	949.84	0.58	-2791	964	952	947	935	930	950	933	167	282	500	650	1	1	30826118	291	-1.64	0.46	12	0.03	-576.00	2043.00	1557	20240318	-39.43	801	20240909	17.73	987	-4.46	20250115	897	5.13	20250106	1557	-39.43	20240318	801	17.73	20240909	0.01	N	133820	500	166 억	179877	N	N	0	N	N
46	20250117	120833	57	100.00	KOSPI	금속	N	N	N	N	N	944	2	2	0.21	6438363	6771	21.04	953	969	942	1224	660	942	950.87	0.58	-2411	964	952	947	935	930	950	933	167	282	500	650	1	1	30826118	291	-1.64	0.46	12	0.02	-576.00	2043.00	1557	20240318	-39.37	801	20240909	17.85	987	-4.36	20250115	897	5.24	20250106	1557	-39.37	20240318	801	17.85	20240909	0.01	N	133820	500	166 억	179877	N	N	0	N	N
47	20250117	110831	57	100.00	KOSPI	금속	N	N	N	N	N	943	1	2	0.11	6012138	6320	19.64	953	969	942	1224	660	942	951.29	0.58	-2411	964	952	947	935	930	950	933	167	282	500	650	1	1	30826118	291	-1.64	0.46	12	0.02	-576.00	2043.00	1557	20240318	-39.43	801	20240909	17.73	987	-4.46	20250115	897	5.13	20250106	1557	-39.43	20240318	801	17.73	20240909	0.01	N	133820	500	166 억	179877	N	N	0	N	N
48	20250117	100834	57	100.00	KOSPI	금속	N	N	N	N	N	955	13	2	1.38	3030915	3176	9.87	953	969	942	1224	660	942	954.32	0.58	-1251	964	952	947	935	930	950	933	167	282	500	650	1	1	30826118	294	-1.66	0.47	12	0.01	-576.00	2043.00	1557	20240318	-38.66	801	20240909	19.23	987	-3.24	20250115	897	6.47	20250106	1557	-38.66	20240318	801	19.23	20240909	0.01	N	133820	500	166 억	179877	N	N	0	N	N
49	20250117	090833	57	100.00	KOSPI	금속	N	N	N	N	N	962	20	2	2.12	640117	663	2.06	953	969	953	1224	660	942	965.49	0.58	-330	964	952	947	935	930	950	933	167	282	500	650	1	1	30826118	297	-1.67	0.47	12	0.00	-576.00	2043.00	1557	20240318	-38.21	801	20240909	20.10	987	-2.53	20250115	897	7.25	20250106	1557	-38.21	20240318	801	20.10	20240909	0.01	N	133820	500	166 억	179877	N	N	0	N	N
50	20250116	160827	57	100.00	KOSPI	금속	N	N	N	N	N	942	-11	5	-1.15	30465223	32182	55.75	959	959	942	1238	668	953	946.65	0.58	21	1009	980	958	929	907	995	944	167	285	500	660	1	1	30826118	290	-1.64	0.46	12	0.10	-576.00	2043.00	1557	20240318	-39.50	801	20240909	17.60	987	-4.56	20250115	897	5.02	20250106	1557	-39.50	20240318	801	17.60	20240909	0.01	N	133820	500	166 억	179836	N	N	1	N	N
51	20250116	150745	57	100.00	KOSPI	금속	N	N	N	N	N	949	-4	5	-0.42	28011882	29581	51.25	959	959	943	1238	668	953	946.96	0.58	22	1009	980	958	929	907	995	944	167	285	500	660	1	1	30826118	293	-1.65	0.46	12	0.10	-576.00	2043.00	1557	20240318	-39.05	801	20240909	18.48	987	-3.85	20250115	897	5.80	20250106	1557	-39.05	20240318	801	18.48	20240909	0.01	N	133820	500	166 억	179836	N	N	1	N	N
52	20250116	140831	57	100.00	KOSPI	금속	N	N	N	N	N	949	-4	5	-0.42	27035592	28548	49.46	959	959	943	1238	668	953	947.02	0.58	31	1009	980	958	929	907	995	944	167	285	500	660	1	1	30826118	293	-1.65	0.46	12	0.09	-576.00	2043.00	1557	20240318	-39.05	801	20240909	18.48	987	-3.85	20250115	897	5.80	20250106	1557	-39.05	20240318	801	18.48	20240909	0.01	N	133820	500	166 억	179836	N	N	1	N	N
53	20250116	130830	57	100.00	KOSPI	금속	N	N	N	N	N	948	-5	5	-0.52	25891118	27338	47.36	959	959	943	1238	668	953	947.07	0.58	565	1009	980	958	929	907	995	944	167	285	500	660	1	1	30826118	292	-1.65	0.46	12	0.09	-576.00	2043.00	1557	20240318	-39.11	801	20240909	18.35	987	-3.95	20250115	897	5.69	20250106	1557	-39.11	20240318	801	18.35	20240909	0.01	N	133820	500	166 억	179836	N	N	1	N	N
54	20250116	120830	57	100.00	KOSPI	금속	N	N	N	N	N	945	-8	5	-0.84	16507235	17400	30.15	959	959	945	1238	668	953	948.69	0.58	707	1009	980	958	929	907	995	944	167	285	500	660	1	1	30826118	291	-1.64	0.46	12	0.06	-576.00	2043.00	1557	20240318	-39.31	801	20240909	17.98	987	-4.26	20250115	897	5.35	20250106	1557	-39.31	20240318	801	17.98	20240909	0.01	N	133820	500	166 억	179836	N	N	1	N	N
55	20250116	110831	57	100.00	KOSPI	금속	N	N	N	N	N	955	2	2	0.21	11894643	12523	21.70	959	959	945	1238	668	953	949.82	0.58	444	1009	980	958	929	907	995	944	167	285	500	660	1	1	30826118	294	-1.66	0.47	12	0.04	-576.00	2043.00	1557	20240318	-38.66	801	20240909	19.23	987	-3.24	20250115	897	6.47	20250106	1557	-38.66	20240318	801	19.23	20240909	0.01	N	133820	500	166 억	179836	N	N	1	N	N
56	20250116	100831	57	100.00	KOSPI	금속	N	N	N	N	N	955	2	2	0.21	10484062	11047	19.14	959	959	945	1238	668	953	949.04	0.58	666	1009	980	958	929	907	995	944	167	285	500	660	1	1	30826118	294	-1.66	0.47	12	0.04	-576.00	2043.00	1557	20240318	-38.66	801	20240909	19.23	987	-3.24	20250115	897	6.47	20250106	1557	-38.66	20240318	801	19.23	20240909	0.01	N	133820	500	166 억	179836	N	N	1	N	N
57	20250116	090833	57	100.00	KOSPI	금속	N	N	N	N	N	953	0	3	0.00	5171666	5437	9.42	959	959	945	1238	668	953	951.20	0.58	-7	1009	980	958	929	907	995	944	167	285	500	660	1	1	30826118	294	-1.65	0.47	12	0.02	-576.00	2043.00	1557	20240318	-38.79	801	20240909	18.98	987	-3.44	20250115	897	6.24	20250106	1557	-38.79	20240318	801	18.98	20240909	0.01	N	133820	500	166 억	179836	N	N	1	N	N
58	20250115	160828	57	100.00	KOSPI	금속	N	N	N	N	N	953	8	2	0.85	55441245	57716	558.94	942	987	936	1228	662	945	960.59	0.61	-7374	975	959	947	931	919	954	926	167	283	500	660	1	1	30826118	294	-1.65	0.47	12	0.19	-576.00	2043.00	1557	20240318	-38.79	801	20240909	18.98	987	-3.44	20250115	897	6.24	20250106	1557	-38.79	20240318	801	18.98	20240909	0.01	N	133820	500	166 억	187210	N	N	1	N	N
59	20250115	150829	57	100.00	KOSPI	금속	N	N	N	N	N	966	21	2	2.22	53674225	55866	541.02	942	987	936	1228	662	945	960.77	0.61	-7310	975	959	947	931	919	954	926	167	283	500	660	1	1	30826118	298	-1.68	0.47	12	0.18	-576.00	2043.00	1557	20240318	-37.96	801	20240909	20.60	987	-2.13	20250115	897	7.69	20250106	1557	-37.96	20240318	801	20.60	20240909	0.01	N	133820	500	166 억	187210	N	N	3	N	N
60	20250115	140823	57	100.00	KOSPI	금속	N	N	N	N	N	956	11	2	1.16	49280712	51249	496.31	942	987	936	1228	662	945	961.59	0.61	-7992	975	959	947	931	919	954	926	167	283	500	660	1	1	30826118	295	-1.66	0.47	12	0.17	-576.00	2043.00	1557	20240318	-38.60	801	20240909	19.35	987	-3.14	20250115	897	6.58	20250106	1557	-38.60	20240318	801	19.35	20240909	0.01	N	133820	500	166 억	187210	N	N	3	N	N
61	20250115	130829	57	100.00	KOSPI	금속	N	N	N	N	N	959	14	2	1.48	45314796	47102	456.15	942	987	936	1228	662	945	962.06	0.61	-8104	975	959	947	931	919	954	926	167	283	500	660	1	1	30826118	296	-1.66	0.47	12	0.15	-576.00	2043.00	1557	20240318	-38.41	801	20240909	19.73	987	-2.84	20250115	897	6.91	20250106	1557	-38.41	20240318	801	19.73	20240909	0.01	N	133820	500	166 억	187210	N	N	3	N	N
62	20250115	120812	57	100.00	KOSPI	금속	N	N	N	N	N	982	37	2	3.92	38438554	40007	387.44	942	982	936	1228	662	945	960.80	0.61	-8209	975	959	947	931	919	954	926	167	283	500	660	1	1	30826118	303	-1.70	0.48	12	0.13	-576.00	2043.00	1557	20240318	-36.93	801	20240909	22.60	982	0.00	20250115	897	9.48	20250106	1557	-36.93	20240318	801	22.60	20240909	0.01	N	133820	500	166 억	187210	N	N	3	N	N
63	20250115	110829	57	100.00	KOSPI	금속	N	N	N	N	N	965	20	2	2.12	21319334	22310	216.06	942	966	936	1228	662	945	955.60	0.61	-7705	975	959	947	931	919	954	926	167	283	500	660	1	1	30826118	297	-1.68	0.47	12	0.07	-576.00	2043.00	1557	20240318	-38.02	801	20240909	20.47	970	-0.52	20250113	897	7.58	20250106	1557	-38.02	20240318	801	20.47	20240909	0.01	N	133820	500	166 억	187210	N	N	3	N	N
64	20250115	100829	57	100.00	KOSPI	금속	N	N	N	N	N	964	19	2	2.01	13028105	13604	131.75	942	966	936	1228	662	945	957.67	0.61	-6628	975	959	947	931	919	954	926	167	283	500	660	1	1	30826118	297	-1.67	0.47	12	0.04	-576.00	2043.00	1557	20240318	-38.09	801	20240909	20.35	970	-0.62	20250113	897	7.47	20250106	1557	-38.09	20240318	801	20.35	20240909	0.01	N	133820	500	166 억	187210	N	N	3	N	N
65	20250115	090831	57	100.00	KOSPI	금속	N	N	N	N	N	950	5	2	0.53	1618754	1718	16.64	942	950	936	1228	662	945	942.23	0.61	-162	975	959	947	931	919	954	926	167	283	500	660	1	1	30826118	293	-1.65	0.47	12	0.01	-576.00	2043.00	1557	20240318	-38.99	801	20240909	18.60	970	-2.06	20250113	897	5.91	20250106	1557	-38.99	20240318	801	18.60	20240909	0.01	N	133820	500	166 억	187210	N	N	3	N	N
66	20250114	160813	57	100.00	KOSPI	금속	N	N	N	N	N	945	5	2	0.53	9820284	10326	51.66	958	963	935	1222	658	940	951.02	0.61	-1440	989	964	945	920	901	955	911	167	282	500	650	1	1	30826118	291	-1.64	0.46	12	0.03	-576.00	2043.00	1557	20240318	-39.31	801	20240909	17.98	970	-2.58	20250113	897	5.35	20250106	1557	-39.31	20240318	801	17.98	20240909	0.01	N	133820	500	166 억	188650	N	N	3	N	N
67	20250114	150826	57	100.00	KOSPI	금속	N	N	N	N	N	945	5	2	0.53	9619744	10114	50.60	958	963	935	1222	658	940	951.13	0.61	-1431	989	964	945	920	901	955	911	167	282	500	650	1	1	30826118	291	-1.64	0.46	12	0.03	-576.00	2043.00	1557	20240318	-39.31	801	20240909	17.98	970	-2.58	20250113	897	5.35	20250106	1557	-39.31	20240318	801	17.98	20240909	0.01	N	133820	500	166 억	188650	N	N	0	N	N
68	20250114	140824	57	100.00	KOSPI	금속	N	N	N	N	N	945	5	2	0.53	9212024	9683	48.44	958	963	935	1222	658	940	951.36	0.61	-1431	989	964	945	920	901	955	911	167	282	500	650	1	1	30826118	291	-1.64	0.46	12	0.03	-576.00	2043.00	1557	20240318	-39.31	801	20240909	17.98	970	-2.58	20250113	897	5.35	20250106	1557	-39.31	20240318	801	17.98	20240909	0.01	N	133820	500	166 억	188650	N	N	0	N	N
69	20250114	130823	57	100.00	KOSPI	금속	N	N	N	N	N	951	11	2	1.17	8304704	8724	43.64	958	963	935	1222	658	940	951.94	0.61	-1192	989	964	945	920	901	955	911	167	282	500	650	1	1	30826118	293	-1.65	0.47	12	0.03	-576.00	2043.00	1557	20240318	-38.92	801	20240909	18.73	970	-1.96	20250113	897	6.02	20250106	1557	-38.92	20240318	801	18.73	20240909	0.01	N	133820	500	166 억	188650	N	N	0	N	N
70	20250114	120821	57	100.00	KOSPI	금속	N	N	N	N	N	952	12	2	1.28	4641289	4873	24.38	958	963	935	1222	658	940	952.45	0.61	-1237	989	964	945	920	901	955	911	167	282	500	650	1	1	30826118	293	-1.65	0.47	12	0.02	-576.00	2043.00	1557	20240318	-38.86	801	20240909	18.85	970	-1.86	20250113	897	6.13	20250106	1557	-38.86	20240318	801	18.85	20240909	0.01	N	133820	500	166 억	188650	N	N	0	N	N
71	20250114	110821	57	100.00	KOSPI	금속	N	N	N	N	N	957	17	2	1.81	4411079	4631	23.17	958	963	935	1222	658	940	952.51	0.61	-1170	989	964	945	920	901	955	911	167	282	500	650	1	1	30826118	295	-1.66	0.47	12	0.02	-576.00	2043.00	1557	20240318	-38.54	801	20240909	19.48	970	-1.34	20250113	897	6.69	20250106	1557	-38.54	20240318	801	19.48	20240909	0.01	N	133820	500	166 억	188650	N	N	0	N	N
72	20250114	100819	57	100.00	KOSPI	금속	N	N	N	N	N	963	23	2	2.45	2902488	3047	15.24	958	963	935	1222	658	940	952.57	0.61	-494	989	964	945	920	901	955	911	167	282	500	650	1	1	30826118	297	-1.67	0.47	12	0.01	-576.00	2043.00	1557	20240318	-38.15	801	20240909	20.22	970	-0.72	20250113	897	7.36	20250106	1557	-38.15	20240318	801	20.22	20240909	0.01	N	133820	500	166 억	188650	N	N	0	N	N
73	20250114	090823	57	100.00	KOSPI	금속	N	N	N	N	N	950	10	2	1.06	1062258	1119	5.60	958	958	935	1222	658	940	949.29	0.61	-104	989	964	945	920	901	955	911	167	282	500	650	1	1	30826118	293	-1.65	0.47	12	0.00	-576.00	2043.00	1557	20240318	-38.99	801	20240909	18.60	970	-2.06	20250113	897	5.91	20250106	1557	-38.99	20240318	801	18.60	20240909	0.01	N	133820	500	166 억	188650	N	N	0	N	N
74	20250113	160811	57	100.00	KOSPI	금속	N	N	N	N	N	940	-16	5	-1.67	18928333	19989	83.89	956	970	926	1242	670	956	946.94	0.62	-4839	970	963	950	943	930	966	946	167	286	500	660	1	1	30826118	290	-1.63	0.46	12	0.06	-576.00	2043.00	1557	20240318	-39.63	801	20240909	17.35	970	-3.09	20250113	897	4.79	20250106	1557	-39.63	20240318	801	17.35	20240909	0.01	N	133820	500	166 억	190279	N	N	25	N	N
75	20250113	150816	57	100.00	KOSPI	금속	N	N	N	N	N	930	-26	5	-2.72	18537723	19572	82.14	956	970	926	1242	670	956	947.16	0.62	-4718	970	963	950	943	930	966	946	167	286	500	660	1	1	30826118	287	-1.61	0.46	12	0.06	-576.00	2043.00	1557	20240318	-40.27	801	20240909	16.10	970	-4.12	20250113	897	3.68	20250106	1557	-40.27	20240318	801	16.10	20240909	0.01	N	133820	500	166 억	190279	N	N	25	N	N
76	20250113	140758	57	100.00	KOSPI	금속	N	N	N	N	N	932	-24	5	-2.51	17412341	18362	77.06	956	970	926	1242	670	956	948.28	0.62	-3972	970	963	950	943	930	966	946	167	286	500	660	1	1	30826118	287	-1.62	0.46	12	0.06	-576.00	2043.00	1557	20240318	-40.14	801	20240909	16.35	970	-3.92	20250113	897	3.90	20250106	1557	-40.14	20240318	801	16.35	20240909	0.01	N	133820	500	166 억	190279	N	N	25	N	N
77	20250113	130804	57	100.00	KOSPI	금속	N	N	N	N	N	929	-27	5	-2.82	15726146	16546	69.44	956	970	926	1242	670	956	950.45	0.62	-3251	970	963	950	943	930	966	946	167	286	500	660	1	1	30826118	286	-1.61	0.45	12	0.05	-576.00	2043.00	1557	20240318	-40.33	801	20240909	15.98	970	-4.23	20250113	897	3.57	20250106	1557	-40.33	20240318	801	15.98	20240909	0.01	N	133820	500	166 억	190279	N	N	25	N	N
78	20250113	120807	57	100.00	KOSPI	금속	N	N	N	N	N	940	-16	5	-1.67	14194062	14903	62.54	956	970	940	1242	670	956	952.43	0.62	-2413	970	963	950	943	930	966	946	167	286	500	660	1	1	30826118	290	-1.63	0.46	12	0.05	-576.00	2043.00	1557	20240318	-39.63	801	20240909	17.35	970	-3.09	20250113	897	4.79	20250106	1557	-39.63	20240318	801	17.35	20240909	0.01	N	133820	500	166 억	190279	N	N	25	N	N
79	20250113	110806	57	100.00	KOSPI	금속	N	N	N	N	N	950	-6	5	-0.63	9916210	10387	43.59	956	970	946	1242	670	956	954.68	0.62	-1215	970	963	950	943	930	966	946	167	286	500	660	1	1	30826118	293	-1.65	0.47	12	0.03	-576.00	2043.00	1557	20240318	-38.99	801	20240909	18.60	970	-2.06	20250113	897	5.91	20250106	1557	-38.99	20240318	801	18.60	20240909	0.01	N	133820	500	166 억	190279	N	N	25	N	N
80	20250113	100805	57	100.00	KOSPI	금속	N	N	N	N	N	961	5	2	0.52	7585095	7937	33.31	956	970	952	1242	670	956	955.66	0.62	-4	970	963	950	943	930	966	946	167	286	500	660	1	1	30826118	296	-1.67	0.47	12	0.03	-576.00	2043.00	1557	20240318	-38.28	801	20240909	19.98	970	-0.93	20250113	897	7.13	20250106	1557	-38.28	20240318	801	19.98	20240909	0.01	N	133820	500	166 억	190279	N	N	25	N	N
81	20250113	090810	57	100.00	KOSPI	금속	N	N	N	N	N	956	0	3	0.00	2810640	2940	12.34	956	956	956	1242	670	956	956.00	0.62	0	970	963	950	943	930	966	946	167	286	500	660	1	1	30826118	295	-1.66	0.47	12	0.01	-576.00	2043.00	1557	20240318	-38.60	801	20240909	19.35	957	-0.10	20250110	897	6.58	20250106	1557	-38.60	20240318	801	19.35	20240909	0.01	N	133820	500	166 억	190279	N	N	25	N	N
82	20250110	160747	57	100.00	KOSPI	금속	N	N	N	N	N	956	10	2	1.06	22518802	23828	75.29	946	957	937	1229	663	946	945.06	0.62	-836	988	966	933	911	878	950	895	167	283	500	660	1	1	30826118	295	-1.66	0.47	12	0.08	-576.00	2043.00	1557	20240318	-38.60	801	20240909	19.35	957	-0.10	20250110	897	6.58	20250106	1557	-38.60	20240318	801	19.35	20240909	0.01	N	133820	500	166 억	191037	N	N	25	N	N
83	20250110	150758	57	100.00	KOSPI	금속	N	N	N	N	N	956	10	2	1.06	20906666	22130	69.92	946	957	937	1229	663	946	944.72	0.62	-858	988	966	933	911	878	950	895	167	283	500	660	1	1	30826118	295	-1.66	0.47	12	0.07	-576.00	2043.00	1557	20240318	-38.60	801	20240909	19.35	957	-0.10	20250110	897	6.58	20250106	1557	-38.60	20240318	801	19.35	20240909	0.01	N	133820	500	166 억	191037	N	N	0	N	N
84	20250110	140802	57	100.00	KOSPI	금속	N	N	N	N	N	950	4	2	0.42	19277211	20425	64.53	946	956	937	1229	663	946	943.80	0.62	-684	988	966	933	911	878	950	895	167	283	500	660	1	1	30826118	293	-1.65	0.47	12	0.07	-576.00	2043.00	1557	20240318	-38.99	801	20240909	18.60	956	-0.63	20250110	897	5.91	20250106	1557	-38.99	20240318	801	18.60	20240909	0.01	N	133820	500	166 억	191037	N	N	0	N	N
85	20250110	130801	57	100.00	KOSPI	금속	N	N	N	N	N	949	3	2	0.32	18371227	19471	61.52	946	949	937	1229	663	946	943.52	0.62	-661	988	966	933	911	878	950	895	167	283	500	660	1	1	30826118	293	-1.65	0.46	12	0.06	-576.00	2043.00	1557	20240318	-39.05	801	20240909	18.48	955	-0.63	20250109	897	5.80	20250106	1557	-39.05	20240318	801	18.48	20240909	0.01	N	133820	500	166 억	191037	N	N	0	N	N
86	20250110	120801	57	100.00	KOSPI	금속	N	N	N	N	N	949	3	2	0.32	15574964	16520	52.20	946	949	937	1229	663	946	942.79	0.62	-618	988	966	933	911	878	950	895	167	283	500	660	1	1	30826118	293	-1.65	0.46	12	0.05	-576.00	2043.00	1557	20240318	-39.05	801	20240909	18.48	955	-0.63	20250109	897	5.80	20250106	1557	-39.05	20240318	801	18.48	20240909	0.01	N	133820	500	166 억	191037	N	N	0	N	N
87	20250110	110800	57	100.00	KOSPI	금속	N	N	N	N	N	946	0	3	0.00	10275806	10901	34.44	946	949	937	1229	663	946	942.65	0.62	-880	988	966	933	911	878	950	895	167	283	500	660	1	1	30826118	292	-1.64	0.46	12	0.04	-576.00	2043.00	1557	20240318	-39.24	801	20240909	18.10	955	-0.94	20250109	897	5.46	20250106	1557	-39.24	20240318	801	18.10	20240909	0.01	N	133820	500	166 억	191037	N	N	0	N	N
88	20250110	100758	57	100.00	KOSPI	금속	N	N	N	N	N	947	1	2	0.11	2990563	3163	9.99	946	949	937	1229	663	946	945.48	0.62	-749	988	966	933	911	878	950	895	167	283	500	660	1	1	30826118	292	-1.64	0.46	12	0.01	-576.00	2043.00	1557	20240318	-39.18	801	20240909	18.23	955	-0.84	20250109	897	5.57	20250106	1557	-39.18	20240318	801	18.23	20240909	0.01	N	133820	500	166 억	191037	N	N	0	N	N
89	20250110	090802	57	100.00	KOSPI	금속	N	N	N	N	N	946	0	3	0.00	3784	4	0.01	946	946	946	1229	663	946	946.00	0.62	-4	988	966	933	911	878	950	895	167	283	500	660	1	1	30826118	292	-1.64	0.46	12	0.00	-576.00	2043.00	1557	20240318	-39.24	801	20240909	18.10	955	-0.94	20250109	897	5.46	20250106	1557	-39.24	20240318	801	18.10	20240909	0.01	N	133820	500	166 억	191037	N	N	0	N	N
90	20250109	160754	57	100.00	KOSPI	금속	N	N	N	N	N	946	-1	5	-0.11	29124952	31645	161.73	947	955	900	1231	663	947	920.37	0.61	4351	971	959	941	929	911	965	935	167	284	500	660	1	1	30826118	292	-1.64	0.46	12	0.10	-576.00	2043.00	1557	20240318	-39.24	801	20240909	18.10	955	-0.94	20250109	897	5.46	20250106	1557	-39.24	20240318	801	18.10	20240909	0.01	N	133820	500	166 억	186686	N	N	18	N	N
91	20250109	150751	57	100.00	KOSPI	금속	N	N	N	N	N	940	-7	5	-0.74	26865972	29252	149.50	947	955	900	1231	663	947	918.43	0.61	4351	971	959	941	929	911	965	935	167	284	500	660	1	1	30826118	290	-1.63	0.46	12	0.09	-576.00	2043.00	1557	20240318	-39.63	801	20240909	17.35	955	-1.57	20250109	897	4.79	20250106	1557	-39.63	20240318	801	17.35	20240909	0.01	N	133820	500	166 억	186686	N	N	18	N	N
92	20250109	140755	57	100.00	KOSPI	금속	N	N	N	N	N	944	-3	5	-0.32	26861256	29247	149.48	947	955	900	1231	663	947	918.43	0.61	4351	971	959	941	929	911	965	935	167	284	500	660	1	1	30826118	291	-1.64	0.46	12	0.09	-576.00	2043.00	1557	20240318	-39.37	801	20240909	17.85	955	-1.15	20250109	897	5.24	20250106	1557	-39.37	20240318	801	17.85	20240909	0.01	N	133820	500	166 억	186686	N	N	18	N	N
93	20250109	130755	57	100.00	KOSPI	금속	N	N	N	N	N	944	-3	5	-0.32	26343643	28698	146.67	947	955	900	1231	663	947	917.96	0.61	4449	971	959	941	929	911	965	935	167	284	500	660	1	1	30826118	291	-1.64	0.46	12	0.09	-576.00	2043.00	1557	20240318	-39.37	801	20240909	17.85	955	-1.15	20250109	897	5.24	20250106	1557	-39.37	20240318	801	17.85	20240909	0.01	N	133820	500	166 억	186686	N	N	18	N	N
94	20250109	120756	57	100.00	KOSPI	금속	N	N	N	N	N	945	-2	5	-0.21	25274115	27565	140.88	947	955	900	1231	663	947	916.89	0.61	4904	971	959	941	929	911	965	935	167	284	500	660	1	1	30826118	291	-1.64	0.46	12	0.09	-576.00	2043.00	1557	20240318	-39.31	801	20240909	17.98	955	-1.05	20250109	897	5.35	20250106	1557	-39.31	20240318	801	17.98	20240909	0.01	N	133820	500	166 억	186686	N	N	18	N	N
95	20250109	110801	57	100.00	KOSPI	금속	N	N	N	N	N	945	-2	5	-0.21	25193912	27480	140.45	947	955	900	1231	663	947	916.81	0.61	4956	971	959	941	929	911	965	935	167	284	500	660	1	1	30826118	291	-1.64	0.46	12	0.09	-576.00	2043.00	1557	20240318	-39.31	801	20240909	17.98	955	-1.05	20250109	897	5.35	20250106	1557	-39.31	20240318	801	17.98	20240909	0.01	N	133820	500	166 억	186686	N	N	18	N	N
96	20250109	100757	57	100.00	KOSPI	금속	N	N	N	N	N	935	-12	5	-1.27	23598653	25788	131.80	947	955	900	1231	663	947	915.10	0.61	5731	971	959	941	929	911	965	935	167	284	500	660	1	1	30826118	288	-1.62	0.46	12	0.08	-576.00	2043.00	1557	20240318	-39.95	801	20240909	16.73	955	-2.09	20250109	897	4.24	20250106	1557	-39.95	20240318	801	16.73	20240909	0.01	N	133820	500	166 억	186686	N	N	18	N	N
97	20250109	090801	57	100.00	KOSPI	금속	N	N	N	N	N	947	0	3	0.00	1143976	1208	6.17	947	947	947	1231	663	947	947.00	0.61	0	971	959	941	929	911	965	935	167	284	500	660	1	1	30826118	292	-1.64	0.46	12	0.00	-576.00	2043.00	1557	20240318	-39.18	801	20240909	18.23	953	-0.63	20250108	897	5.57	20250106	1557	-39.18	20240318	801	18.23	20240909	0.01	N	133820	500	166 억	186686	N	N	18	N	N
98	20250108	160750	57	100.00	KOSPI	금속	N	N	N	N	N	947	24	2	2.60	18402153	19566	123.58	923	953	923	1199	647	923	940.52	0.62	-3419	940	931	926	917	912	936	922	167	276	500	640	1	1	30826118	292	-1.64	0.46	12	0.06	-576.00	2043.00	1557	20240318	-39.18	801	20240909	18.23	953	-0.63	20250108	897	5.57	20250106	1557	-39.18	20240318	801	18.23	20240909	0.01	N	133820	500	166 억	189709	N	N	18	N	N
99	20250108	150752	57	100.00	KOSPI	금속	N	N	N	N	N	947	24	2	2.60	16731990	17790	112.36	923	953	923	1199	647	923	940.53	0.62	-3405	940	931	926	917	912	936	922	167	276	500	640	1	1	30826118	292	-1.64	0.46	12	0.06	-576.00	2043.00	1557	20240318	-39.18	801	20240909	18.23	953	-0.63	20250108	897	5.57	20250106	1557	-39.18	20240318	801	18.23	20240909	0.01	N	133820	500	166 억	189709	N	N	9	N	N
100	20250108	140755	57	100.00	KOSPI	금속	N	N	N	N	N	947	24	2	2.60	16719727	17777	112.28	923	953	923	1199	647	923	940.53	0.62	-3405	940	931	926	917	912	936	922	167	276	500	640	1	1	30826118	292	-1.64	0.46	12	0.06	-576.00	2043.00	1557	20240318	-39.18	801	20240909	18.23	953	-0.63	20250108	897	5.57	20250106	1557	-39.18	20240318	801	18.23	20240909	0.01	N	133820	500	166 억	189709	N	N	9	N	N
101	20250108	130754	57	100.00	KOSPI	금속	N	N	N	N	N	948	25	2	2.71	15917956	16931	106.93	923	953	923	1199	647	923	940.17	0.62	-3302	940	931	926	917	912	936	922	167	276	500	640	1	1	30826118	292	-1.65	0.46	12	0.05	-576.00	2043.00	1557	20240318	-39.11	801	20240909	18.35	953	-0.52	20250108	897	5.69	20250106	1557	-39.11	20240318	801	18.35	20240909	0.01	N	133820	500	166 억	189709	N	N	9	N	N
102	20250108	120751	57	100.00	KOSPI	금속	N	N	N	N	N	948	25	2	2.71	14021956	14931	94.30	923	953	923	1199	647	923	939.12	0.62	-2908	940	931	926	917	912	936	922	167	276	500	640	1	1	30826118	292	-1.65	0.46	12	0.05	-576.00	2043.00	1557	20240318	-39.11	801	20240909	18.35	953	-0.52	20250108	897	5.69	20250106	1557	-39.11	20240318	801	18.35	20240909	0.01	N	133820	500	166 억	189709	N	N	9	N	N
103	20250108	110752	57	100.00	KOSPI	금속	N	N	N	N	N	952	29	2	3.14	13112803	13972	88.25	923	953	923	1199	647	923	938.51	0.62	-2839	940	931	926	917	912	936	922	167	276	500	640	1	1	30826118	293	-1.65	0.47	12	0.05	-576.00	2043.00	1557	20240318	-38.86	801	20240909	18.85	953	-0.10	20250108	897	6.13	20250106	1557	-38.86	20240318	801	18.85	20240909	0.01	N	133820	500	166 억	189709	N	N	9	N	N
104	20250108	100753	57	100.00	KOSPI	금속	N	N	N	N	N	935	12	2	1.30	4183395	4496	28.40	923	937	923	1199	647	923	930.47	0.62	-1596	940	931	926	917	912	936	922	167	276	500	640	1	1	30826118	288	-1.62	0.46	12	0.01	-576.00	2043.00	1557	20240318	-39.95	801	20240909	16.73	948	-1.37	20250106	897	4.24	20250106	1557	-39.95	20240318	801	16.73	20240909	0.01	N	133820	500	166 억	189709	N	N	9	N	N
105	20250108	090754	57	100.00	KOSPI	금속	N	N	N	N	N	923	0	3	0.00	416273	451	2.85	923	923	923	1199	647	923	923.00	0.62	-344	940	931	926	917	912	936	922	167	276	500	640	1	1	30826118	285	-1.60	0.45	12	0.00	-576.00	2043.00	1557	20240318	-40.72	801	20240909	15.23	948	-2.64	20250106	897	2.90	20250106	1557	-40.72	20240318	801	15.23	20240909	0.01	N	133820	500	166 억	189709	N	N	9	N	N
106	20250107	160747	57	100.00	KOSPI	금속	N	N	N	N	N	923	2	2	0.22	14657347	15833	28.90	921	935	921	1197	645	921	925.75	0.61	2	973	947	922	896	871	934	883	167	276	500	640	1	1	30826118	285	-1.60	0.45	12	0.05	-576.00	2043.00	1557	20240318	-40.72	801	20240909	15.23	948	-2.64	20250106	897	2.90	20250106	1557	-40.72	20240318	801	15.23	20240909	0.01	N	133820	500	166 억	189564	N	N	9	N	N
107	20250107	150748	57	100.00	KOSPI	금속	N	N	N	N	N	930	9	2	0.98	12768812	13787	25.16	921	935	921	1197	645	921	926.15	0.61	707	973	947	922	896	871	934	883	167	276	500	640	1	1	30826118	287	-1.61	0.46	12	0.04	-576.00	2043.00	1557	20240318	-40.27	801	20240909	16.10	948	-1.90	20250106	897	3.68	20250106	1557	-40.27	20240318	801	16.10	20240909	0.01	N	133820	500	166 억	189564	N	N	0	N	N
108	20250107	140746	57	100.00	KOSPI	금속	N	N	N	N	N	923	2	2	0.22	12718774	13733	25.06	921	935	921	1197	645	921	926.15	0.61	681	973	947	922	896	871	934	883	167	276	500	640	1	1	30826118	285	-1.60	0.45	12	0.04	-576.00	2043.00	1557	20240318	-40.72	801	20240909	15.23	948	-2.64	20250106	897	2.90	20250106	1557	-40.72	20240318	801	15.23	20240909	0.01	N	133820	500	166 억	189564	N	N	0	N	N
109	20250107	130746	57	100.00	KOSPI	금속	N	N	N	N	N	931	10	2	1.09	10056665	10851	19.80	921	935	921	1197	645	921	926.80	0.61	-271	973	947	922	896	871	934	883	167	276	500	640	1	1	30826118	287	-1.62	0.46	12	0.04	-576.00	2043.00	1557	20240318	-40.21	801	20240909	16.23	948	-1.79	20250106	897	3.79	20250106	1557	-40.21	20240318	801	16.23	20240909	0.01	N	133820	500	166 억	189564	N	N	0	N	N
110	20250107	120748	57	100.00	KOSPI	금속	N	N	N	N	N	925	4	2	0.43	7923340	8558	15.62	921	935	921	1197	645	921	925.84	0.61	-271	973	947	922	896	871	934	883	167	276	500	640	1	1	30826118	285	-1.61	0.45	12	0.03	-576.00	2043.00	1557	20240318	-40.59	801	20240909	15.48	948	-2.43	20250106	897	3.12	20250106	1557	-40.59	20240318	801	15.48	20240909	0.01	N	133820	500	166 억	189564	N	N	0	N	N
111	20250107	110743	57	100.00	KOSPI	금속	N	N	N	N	N	931	10	2	1.09	6789816	7340	13.40	921	935	921	1197	645	921	925.04	0.61	-271	973	947	922	896	871	934	883	167	276	500	640	1	1	30826118	287	-1.62	0.46	12	0.02	-576.00	2043.00	1557	20240318	-40.21	801	20240909	16.23	948	-1.79	20250106	897	3.79	20250106	1557	-40.21	20240318	801	16.23	20240909	0.01	N	133820	500	166 억	189564	N	N	0	N	N
112	20250107	100749	57	100.00	KOSPI	금속	N	N	N	N	N	932	11	2	1.19	6327336	6841	12.49	921	935	921	1197	645	921	924.91	0.61	-271	973	947	922	896	871	934	883	167	276	500	640	1	1	30826118	287	-1.62	0.46	12	0.02	-576.00	2043.00	1557	20240318	-40.14	801	20240909	16.35	948	-1.69	20250106	897	3.90	20250106	1557	-40.14	20240318	801	16.35	20240909	0.01	N	133820	500	166 억	189564	N	N	0	N	N
113	20250107	090750	57	100.00	KOSPI	금속	N	N	N	N	N	927	6	2	0.65	2496863	2711	4.95	921	928	921	1197	645	921	921.01	0.61	-42	973	947	922	896	871	934	883	167	276	500	640	1	1	30826118	286	-1.61	0.45	12	0.01	-576.00	2043.00	1557	20240318	-40.46	801	20240909	15.73	948	-2.22	20250106	897	3.34	20250106	1557	-40.46	20240318	801	15.73	20240909	0.01	N	133820	500	166 억	189564	N	N	0	N	N
114	20250106	160739	57	100.00	KOSPI	금속	N	N	N	N	N	921	-5	5	-0.54	50323877	54790	265.34	926	948	897	1203	649	926	918.49	0.61	2382	952	939	929	916	906	945	922	167	277	500	640	1	1	30826118	284	-1.60	0.45	12	0.18	-576.00	2043.00	1557	20240318	-40.85	801	20240909	14.98	948	-2.85	20250106	897	2.68	20250106	1557	-40.85	20240318	801	14.98	20240909	0.01	N	133820	500	166 억	187569	N	N	0	N	N
115	20250106	150737	57	100.00	KOSPI	금속	N	N	N	N	N	926	0	3	0.00	48926406	53274	258.00	926	948	897	1203	649	926	918.39	0.61	2370	952	939	929	916	906	945	922	167	277	500	640	1	1	30826118	285	-1.61	0.45	12	0.17	-576.00	2043.00	1557	20240318	-40.53	801	20240909	15.61	948	-2.32	20250106	897	3.23	20250106	1557	-40.53	20240318	801	15.61	20240909	0.01	N	133820	500	166 억	187569	N	N	0	N	N
116	20250106	140738	57	100.00	KOSPI	금속	N	N	N	N	N	926	0	3	0.00	46012168	50118	242.71	926	948	897	1203	649	926	918.08	0.61	2789	952	939	929	916	906	945	922	167	277	500	640	1	1	30826118	285	-1.61	0.45	12	0.16	-576.00	2043.00	1557	20240318	-40.53	801	20240909	15.61	948	-2.32	20250106	897	3.23	20250106	1557	-40.53	20240318	801	15.61	20240909	0.01	N	133820	500	166 억	187569	N	N	0	N	N
117	20250106	130736	57	100.00	KOSPI	금속	N	N	N	N	N	926	0	3	0.00	41754452	45533	220.51	926	948	897	1203	649	926	917.02	0.61	3083	952	939	929	916	906	945	922	167	277	500	640	1	1	30826118	285	-1.61	0.45	12	0.15	-576.00	2043.00	1557	20240318	-40.53	801	20240909	15.61	948	-2.32	20250106	897	3.23	20250106	1557	-40.53	20240318	801	15.61	20240909	0.01	N	133820	500	166 억	187569	N	N	0	N	N
118	20250106	120735	57	100.00	KOSPI	금속	N	N	N	N	N	941	15	2	1.62	37961944	41423	200.61	926	948	897	1203	649	926	916.45	0.61	3964	952	939	929	916	906	945	922	167	277	500	640	1	1	30826118	290	-1.63	0.46	12	0.13	-576.00	2043.00	1557	20240318	-39.56	801	20240909	17.48	948	-0.74	20250106	897	4.91	20250106	1557	-39.56	20240318	801	17.48	20240909	0.01	N	133820	500	166 억	187569	N	N	0	N	N
119	20250106	110734	57	100.00	KOSPI	금속	N	N	N	N	N	919	-7	5	-0.76	27468691	30005	145.31	926	948	897	1203	649	926	915.47	0.61	3225	952	939	929	916	906	945	922	167	277	500	640	1	1	30826118	283	-1.60	0.45	12	0.10	-576.00	2043.00	1557	20240318	-40.98	801	20240909	14.73	948	-3.06	20250106	897	2.45	20250106	1557	-40.98	20240318	801	14.73	20240909	0.01	N	133820	500	166 억	187569	N	N	0	N	N
120	20250106	100733	57	100.00	KOSPI	금속	N	N	N	N	N	929	3	2	0.32	25577882	27947	135.34	926	948	897	1203	649	926	915.23	0.61	2417	952	939	929	916	906	945	922	167	277	500	640	1	1	30826118	286	-1.61	0.45	12	0.09	-576.00	2043.00	1557	20240318	-40.33	801	20240909	15.98	948	-2.00	20250106	897	3.57	20250106	1557	-40.33	20240318	801	15.98	20240909	0.01	N	133820	500	166 억	187569	N	N	0	N	N
121	20250106	090732	57	100.00	KOSPI	금속	N	N	N	N	N	897	-29	5	-3.13	15661811	17277	83.67	926	948	897	1203	649	926	906.51	0.61	7941	952	939	929	916	906	945	922	167	277	500	640	1	1	30826118	277	-1.56	0.44	12	0.06	-576.00	2043.00	1557	20240318	-42.39	801	20240909	11.99	948	-5.38	20250106	897	0.00	20250106	1557	-42.39	20240318	801	11.99	20240909	0.01	N	133820	500	166 억	187569	N	N	0	N	N
122	20250103	160728	57	100.00	KOSPI	금속	N	N	N	N	N	926	7	2	0.76	19205435	20649	326.00	925	942	919	1194	644	919	930.09	0.61	1036	941	930	918	907	895	935	912	167	275	500	640	1	1	30826118	285	-1.61	0.45	12	0.07	-576.00	2043.00	1557	20240318	-40.53	801	20240909	15.61	942	-1.70	20250103	906	2.21	20250102	1557	-40.53	20240318	801	15.61	20240909	0.01	N	133820	500	166 억	186533	N	N	0	N	N
123	20250103	150731	57	100.00	KOSPI	금속	N	N	N	N	N	934	15	2	1.63	16786744	18052	285.00	925	942	919	1194	644	919	929.91	0.61	70	941	930	918	907	895	935	912	167	275	500	640	1	1	30826118	288	-1.62	0.46	12	0.06	-576.00	2043.00	1557	20240318	-40.01	801	20240909	16.60	942	-0.85	20250103	906	3.09	20250102	1557	-40.01	20240318	801	16.60	20240909	0.01	N	133820	500	166 억	186533	N	N	0	N	N
124	20250103	140731	57	100.00	KOSPI	금속	N	N	N	N	N	933	14	2	1.52	14712236	15826	249.86	925	942	919	1194	644	919	929.62	0.61	66	941	930	918	907	895	935	912	167	275	500	640	1	1	30826118	288	-1.62	0.46	12	0.05	-576.00	2043.00	1557	20240318	-40.08	801	20240909	16.48	942	-0.96	20250103	906	2.98	20250102	1557	-40.08	20240318	801	16.48	20240909	0.01	N	133820	500	166 억	186533	N	N	0	N	N
125	20250103	130730	57	100.00	KOSPI	금속	N	N	N	N	N	927	8	2	0.87	11403089	12252	193.43	925	942	919	1194	644	919	930.71	0.61	66	941	930	918	907	895	935	912	167	275	500	640	1	1	30826118	286	-1.61	0.45	12	0.04	-576.00	2043.00	1557	20240318	-40.46	801	20240909	15.73	942	-1.59	20250103	906	2.32	20250102	1557	-40.46	20240318	801	15.73	20240909	0.01	N	133820	500	166 억	186533	N	N	0	N	N
126	20250103	120729	57	100.00	KOSPI	금속	N	N	N	N	N	929	10	2	1.09	10960485	11778	185.95	925	942	919	1194	644	919	930.59	0.61	79	941	930	918	907	895	935	912	167	275	500	640	1	1	30826118	286	-1.61	0.45	12	0.04	-576.00	2043.00	1557	20240318	-40.33	801	20240909	15.98	942	-1.38	20250103	906	2.54	20250102	1557	-40.33	20240318	801	15.98	20240909	0.01	N	133820	500	166 억	186533	N	N	0	N	N
127	20250103	110731	57	100.00	KOSPI	금속	N	N	N	N	N	931	12	2	1.31	6103635	6585	103.96	925	932	919	1194	644	919	926.90	0.61	51	941	930	918	907	895	935	912	167	275	500	640	1	1	30826118	287	-1.62	0.46	12	0.02	-576.00	2043.00	1557	20240318	-40.21	801	20240909	16.23	932	-0.11	20250103	906	2.76	20250102	1557	-40.21	20240318	801	16.23	20240909	0.01	N	133820	500	166 억	186533	N	N	0	N	N
128	20250103	100728	57	100.00	KOSPI	금속	N	N	N	N	N	931	12	2	1.31	1879565	2029	32.03	925	932	919	1194	644	919	926.35	0.61	-104	941	930	918	907	895	935	912	167	275	500	640	1	1	30826118	287	-1.62	0.46	12	0.01	-576.00	2043.00	1557	20240318	-40.21	801	20240909	16.23	932	-0.11	20250103	906	2.76	20250102	1557	-40.21	20240318	801	16.23	20240909	0.01	N	133820	500	166 억	186533	N	N	0	N	N
129	20250103	090731	57	100.00	KOSPI	금속	N	N	N	N	N	925	6	2	0.65	1850	2	0.03	925	925	925	1194	644	919	925.00	0.61	0	941	930	918	907	895	935	912	167	275	500	640	1	1	30826118	285	-1.61	0.45	12	0.00	-576.00	2043.00	1557	20240318	-40.59	801	20240909	15.48	929	-0.43	20250102	906	2.10	20250102	1557	-40.59	20240318	801	15.48	20240909	0.01	N	133820	500	166 억	186533	N	N	0	N	N
130	20250102	160723	57	100.00	KOSPI	금속	N	N	N	N	N	919	3	2	0.33	5796441	6334	49.33	906	929	906	1190	642	916	915.13	0.61	-117	966	941	923	898	880	932	889	167	274	500	640	1	1	30826118	283	-1.60	0.45	12	0.02	-576.00	2043.00	1557	20240318	-40.98	801	20240909	14.73	929	-1.08	20250102	906	1.43	20250102	1557	-40.98	20240318	801	14.73	20240909	0.01	N	133820	500	166 억	186650	N	N	0	N	N
131	20250102	150725	57	100.00	KOSPI	금속	N	N	N	N	N	918	2	2	0.22	5334910	5831	45.41	906	929	906	1190	642	916	914.92	0.61	2	966	941	923	898	880	932	889	167	274	500	640	1	1	30826118	283	-1.59	0.45	12	0.02	-576.00	2043.00	1557	20240318	-41.04	801	20240909	14.61	929	-1.18	20250102	906	1.32	20250102	1557	-41.04	20240318	801	14.61	20240909	0.01	N	133820	500	166 억	186650	N	N	0	N	N
132	20250102	140722	57	100.00	KOSPI	금속	N	N	N	N	N	910	-6	5	-0.66	4050543	4427	34.48	906	929	906	1190	642	916	914.96	0.61	83	966	941	923	898	880	932	889	167	274	500	640	1	1	30826118	281	-1.58	0.45	12	0.01	-576.00	2043.00	1557	20240318	-41.55	801	20240909	13.61	929	-2.05	20250102	906	0.44	20250102	1557	-41.55	20240318	801	13.61	20240909	0.01	N	133820	500	166 억	186650	N	N	0	N	N
133	20250102	130723	57	100.00	KOSPI	금속	N	N	N	N	N	911	-5	5	-0.55	3823792	4178	32.54	906	929	906	1190	642	916	915.22	0.61	87	966	941	923	898	880	932	889	167	274	500	640	1	1	30826118	281	-1.58	0.45	12	0.01	-576.00	2043.00	1557	20240318	-41.49	801	20240909	13.73	929	-1.94	20250102	906	0.55	20250102	1557	-41.49	20240318	801	13.73	20240909	0.01	N	133820	500	166 억	186650	N	N	0	N	N
134	20250102	120721	57	100.00	KOSPI	금속	N	N	N	N	N	909	-7	5	-0.76	2858428	3117	24.27	906	929	906	1190	642	916	917.04	0.61	-16	966	941	923	898	880	932	889	167	274	500	640	1	1	30826118	280	-1.58	0.44	12	0.01	-576.00	2043.00	1557	20240318	-41.62	801	20240909	13.48	929	-2.15	20250102	906	0.33	20250102	1557	-41.62	20240318	801	13.48	20240909	0.01	N	133820	500	166 억	186650	N	N	0	N	N
135	20250102	110712	57	100.00	KOSPI	금속	N	N	N	N	N	924	8	2	0.87	1958352	2128	16.57	906	929	906	1190	642	916	920.28	0.61	-16	966	941	923	898	880	932	889	167	274	500	640	1	1	30826118	285	-1.60	0.45	12	0.01	-576.00	2043.00	1557	20240318	-40.66	801	20240909	15.36	929	-0.54	20250102	906	1.99	20250102	1557	-40.66	20240318	801	15.36	20240909	0.01	N	133820	500	166 억	186650	N	N	0	N	N
136	20250102	100720	57	100.00	KOSPI	금속	N	N	N	N	N	929	13	2	1.42	617278	668	5.20	906	929	906	1190	642	916	924.07	0.61	-54	966	941	923	898	880	932	889	167	274	500	640	1	1	30826118	286	-1.61	0.45	12	0.00	-576.00	2043.00	1557	20240318	-40.33	801	20240909	15.98	929	0.00	20250102	906	2.54	20250102	1557	-40.33	20240318	801	15.98	20240909	0.01	N	133820	500	166 억	186650	N	N	0	N	N
137	20250102	090714	57	100.00	KOSPI	금속	N	N	N	N	N	916	0	3	0.00	0	0	0.00	0	0	0	1190	642	916	0.00	0.61	0	966	941	923	898	880	932	889	167	274	500	640	1	1	30826118	282	-1.59	0.45	12	0.00	-576.00	2043.00	1557	20240318	-41.17	801	20240909	14.36	0	0.00	0	0	0.00	0	1557	-41.17	20240318	801	14.36	20240909	0.01	N	133820	500	166 억	186650	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History