KissMeData/085310/price/prices-20250301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

60 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	20250331	141921	57	100.00	KOSPI	금속	N	N	N	N	N	800	-24	5	-2.91	143421287	179586	135.97	815	819	791	1071	577	824	798.62	0.00	-12962	860	842	824	806	788	833	797	400	247	500	600	1	1	78880322	631	-72.73	0.36	12	0.23	-11.00	2253.00	1114	20240607	-28.19	610	20241210	31.15	1050	-23.81	20250114	791	1.14	20250331	1114	-28.19	20240607	610	31.15	20241210	0.55	Y	085310	500	399 억	0	N	N	0	N	N
3	20250328	160715	57	100.00	KOSPI	금속	N	N	N	N	N	824	-8	5	-0.96	107095725	132075	126.12	832	842	806	1081	583	832	810.87	0.00	-72452	866	849	831	814	796	840	805	400	249	500	610	1	1	78880322	650	-74.91	0.37	12	0.17	-11.00	2253.00	1114	20240607	-26.03	610	20241210	35.08	1050	-21.52	20250114	806	2.23	20250328	1114	-26.03	20240607	610	35.08	20241210	0.54	N	085310	500	399 억	0	N	N	2	N	N
4	20250328	150719	57	100.00	KOSPI	금속	N	N	N	N	N	818	-14	5	-1.68	94927258	117192	111.91	832	842	806	1081	583	832	810.01	0.00	-70779	866	849	831	814	796	840	805	400	249	500	610	1	1	78880322	645	-74.36	0.36	12	0.15	-11.00	2253.00	1114	20240607	-26.57	610	20241210	34.10	1050	-22.10	20250114	806	1.49	20250328	1114	-26.57	20240607	610	34.10	20241210	0.54	N	085310	500	399 억	0	N	N	2	N	N
5	20250328	140720	57	100.00	KOSPI	금속	N	N	N	N	N	809	-23	5	-2.76	78109096	96406	92.06	832	842	806	1081	583	832	810.21	0.00	-61958	866	849	831	814	796	840	805	400	249	500	610	1	1	78880322	638	-73.55	0.36	12	0.12	-11.00	2253.00	1114	20240607	-27.38	610	20241210	32.62	1050	-22.95	20250114	806	0.37	20250328	1114	-27.38	20240607	610	32.62	20241210	0.54	N	085310	500	399 억	0	N	N	2	N	N
6	20250328	130719	57	100.00	KOSPI	금속	N	N	N	N	N	809	-23	5	-2.76	74143758	91503	87.38	832	842	806	1081	583	832	810.29	0.00	-60373	866	849	831	814	796	840	805	400	249	500	610	1	1	78880322	638	-73.55	0.36	12	0.12	-11.00	2253.00	1114	20240607	-27.38	610	20241210	32.62	1050	-22.95	20250114	806	0.37	20250328	1114	-27.38	20240607	610	32.62	20241210	0.54	N	085310	500	399 억	0	N	N	2	N	N
7	20250328	120718	57	100.00	KOSPI	금속	N	N	N	N	N	812	-20	5	-2.40	70041534	86433	82.54	832	842	806	1081	583	832	810.36	0.00	-58889	866	849	831	814	796	840	805	400	249	500	610	1	1	78880322	641	-73.82	0.36	12	0.11	-11.00	2253.00	1114	20240607	-27.11	610	20241210	33.11	1050	-22.67	20250114	806	0.74	20250328	1114	-27.11	20240607	610	33.11	20241210	0.54	N	085310	500	399 억	0	N	N	2	N	N
8	20250328	110715	57	100.00	KOSPI	금속	N	N	N	N	N	806	-26	5	-3.12	63710037	78605	75.06	832	842	806	1081	583	832	810.51	0.00	-56090	866	849	831	814	796	840	805	400	249	500	610	1	1	78880322	636	-73.27	0.36	12	0.10	-11.00	2253.00	1114	20240607	-27.65	610	20241210	32.13	1050	-23.24	20250114	806	0.00	20250328	1114	-27.65	20240607	610	32.13	20241210	0.54	N	085310	500	399 억	0	N	N	2	N	N
9	20250328	100720	57	100.00	KOSPI	금속	N	N	N	N	N	807	-25	5	-3.00	43226428	53300	50.90	832	842	806	1081	583	832	811.00	0.00	-42617	866	849	831	814	796	840	805	400	249	500	610	1	1	78880322	637	-73.36	0.36	12	0.07	-11.00	2253.00	1114	20240607	-27.56	610	20241210	32.30	1050	-23.14	20250114	806	0.12	20250328	1114	-27.56	20240607	610	32.30	20241210	0.54	N	085310	500	399 억	0	N	N	2	N	N
10	20250328	090726	57	100.00	KOSPI	금속	N	N	N	N	N	816	-16	5	-1.92	4140147	5044	4.82	832	842	816	1081	583	832	820.81	0.00	-4555	866	849	831	814	796	840	805	400	249	500	610	1	1	78880322	644	-74.18	0.36	12	0.01	-11.00	2253.00	1114	20240607	-26.75	610	20241210	33.77	1050	-22.29	20250114	813	0.37	20250327	1114	-26.75	20240607	610	33.77	20241210	0.54	N	085310	500	399 억	0	N	N	2	N	N
11	20250327	161628	57	100.00	KOSPI	금속	N	N	N	N	N	832	1	2	0.12	85943698	104708	48.57	836	848	813	1080	582	831	820.79	0.00	-20386	849	839	833	823	817	837	821	400	249	500	610	1	1	78880322	656	-75.64	0.37	12	0.13	-11.00	2253.00	1114	20240607	-25.31	610	20241210	36.39	1050	-20.76	20250114	813	2.34	20250327	1114	-25.31	20240607	610	36.39	20241210	0.54	N	085310	500	399 억	0	N	N	2	N	N
12	20250327	150717	57	100.00	KOSPI	금속	N	N	N	N	N	816	-15	5	-1.81	80322521	97899	45.41	836	848	813	1080	582	831	820.46	0.00	-18512	849	839	833	823	817	837	821	400	249	500	610	1	1	78880322	644	-74.18	0.36	12	0.12	-11.00	2253.00	1114	20240607	-26.75	610	20241210	33.77	1050	-22.29	20250114	813	0.37	20250327	1114	-26.75	20240607	610	33.77	20241210	0.54	N	085310	500	399 억	0	N	N	9	N	N
13	20250327	140717	57	100.00	KOSPI	금속	N	N	N	N	N	815	-16	5	-1.93	77923009	94955	44.05	836	848	813	1080	582	831	820.63	0.00	-17683	849	839	833	823	817	837	821	400	249	500	610	1	1	78880322	643	-74.09	0.36	12	0.12	-11.00	2253.00	1114	20240607	-26.84	610	20241210	33.61	1050	-22.38	20250114	813	0.25	20250327	1114	-26.84	20240607	610	33.61	20241210	0.54	N	085310	500	399 억	0	N	N	9	N	N
14	20250327	130715	57	100.00	KOSPI	금속	N	N	N	N	N	816	-15	5	-1.81	75860476	92423	42.87	836	848	813	1080	582	831	820.80	0.00	-17658	849	839	833	823	817	837	821	400	249	500	610	1	1	78880322	644	-74.18	0.36	12	0.12	-11.00	2253.00	1114	20240607	-26.75	610	20241210	33.77	1050	-22.29	20250114	813	0.37	20250327	1114	-26.75	20240607	610	33.77	20241210	0.54	N	085310	500	399 억	0	N	N	9	N	N
15	20250327	120721	57	100.00	KOSPI	금속	N	N	N	N	N	819	-12	5	-1.44	56175642	68300	31.68	836	848	818	1080	582	831	822.48	0.00	-13401	849	839	833	823	817	837	821	400	249	500	610	1	1	78880322	646	-74.45	0.36	12	0.09	-11.00	2253.00	1114	20240607	-26.48	610	20241210	34.26	1050	-22.00	20250114	818	0.12	20250327	1114	-26.48	20240607	610	34.26	20241210	0.54	N	085310	500	399 억	0	N	N	9	N	N
16	20250327	110719	57	100.00	KOSPI	금속	N	N	N	N	N	823	-8	5	-0.96	45686136	55518	25.75	836	848	818	1080	582	831	822.91	0.00	-6006	849	839	833	823	817	837	821	400	249	500	610	1	1	78880322	649	-74.82	0.37	12	0.07	-11.00	2253.00	1114	20240607	-26.12	610	20241210	34.92	1050	-21.62	20250114	818	0.61	20250327	1114	-26.12	20240607	610	34.92	20241210	0.54	N	085310	500	399 억	0	N	N	9	N	N
17	20250327	100714	57	100.00	KOSPI	금속	N	N	N	N	N	823	-8	5	-0.96	32573312	39541	18.34	836	848	820	1080	582	831	823.79	0.00	8704	849	839	833	823	817	837	821	400	249	500	610	1	1	78880322	649	-74.82	0.37	12	0.05	-11.00	2253.00	1114	20240607	-26.12	610	20241210	34.92	1050	-21.62	20250114	820	0.37	20250327	1114	-26.12	20240607	610	34.92	20241210	0.54	N	085310	500	399 억	0	N	N	9	N	N
18	20250327	090718	57	100.00	KOSPI	금속	N	N	N	N	N	828	-3	5	-0.36	3074114	3703	1.72	836	848	824	1080	582	831	830.17	0.00	-3073	849	839	833	823	817	837	821	400	249	500	610	1	1	78880322	653	-75.27	0.37	12	0.00	-11.00	2253.00	1114	20240607	-25.67	610	20241210	35.74	1050	-21.14	20250114	824	0.49	20250327	1114	-25.67	20240607	610	35.74	20241210	0.54	N	085310	500	399 억	0	N	N	9	N	N
19	20250326	160709	57	100.00	KOSPI	금속	N	N	N	N	N	831	-4	5	-0.48	179017149	215383	178.83	835	843	827	1085	585	835	831.16	0.00	40401	892	863	849	820	806	856	813	400	250	500	610	1	1	78880322	655	-75.55	0.37	12	0.27	-11.00	2253.00	1114	20240607	-25.40	610	20241210	36.23	1050	-20.86	20250114	827	0.48	20250326	1114	-25.40	20240607	610	36.23	20241210	0.54	N	085310	500	399 억	0	N	N	9	N	N
20	20250326	150711	57	100.00	KOSPI	금속	N	N	N	N	N	827	-8	5	-0.96	167966031	202049	167.76	835	843	827	1085	585	835	831.31	0.00	42379	892	863	849	820	806	856	813	400	250	500	610	1	1	78880322	652	-75.18	0.37	12	0.26	-11.00	2253.00	1114	20240607	-25.76	610	20241210	35.57	1050	-21.24	20250114	827	0.00	20250326	1114	-25.76	20240607	610	35.57	20241210	0.54	N	085310	500	399 억	0	N	N	65	N	N
21	20250326	140711	57	100.00	KOSPI	금속	N	N	N	N	N	833	-2	5	-0.24	143235995	172221	142.99	835	843	827	1085	585	835	831.70	0.00	37852	892	863	849	820	806	856	813	400	250	500	610	1	1	78880322	657	-75.73	0.37	12	0.22	-11.00	2253.00	1114	20240607	-25.22	610	20241210	36.56	1050	-20.67	20250114	827	0.73	20250326	1114	-25.22	20240607	610	36.56	20241210	0.54	N	085310	500	399 억	0	N	N	65	N	N
22	20250326	130713	57	100.00	KOSPI	금속	N	N	N	N	N	831	-4	5	-0.48	124748696	149994	124.54	835	843	827	1085	585	835	831.69	0.00	29235	892	863	849	820	806	856	813	400	250	500	610	1	1	78880322	655	-75.55	0.37	12	0.19	-11.00	2253.00	1114	20240607	-25.40	610	20241210	36.23	1050	-20.86	20250114	827	0.48	20250326	1114	-25.40	20240607	610	36.23	20241210	0.54	N	085310	500	399 억	0	N	N	65	N	N
23	20250326	120715	57	100.00	KOSPI	금속	N	N	N	N	N	832	-3	5	-0.36	82080892	98521	81.80	835	843	829	1085	585	835	833.13	0.00	16110	892	863	849	820	806	856	813	400	250	500	610	1	1	78880322	656	-75.64	0.37	12	0.12	-11.00	2253.00	1114	20240607	-25.31	610	20241210	36.39	1050	-20.76	20250114	829	0.36	20250326	1114	-25.31	20240607	610	36.39	20241210	0.54	N	085310	500	399 억	0	N	N	65	N	N
24	20250326	110712	57	100.00	KOSPI	금속	N	N	N	N	N	835	0	3	0.00	81272662	97549	80.99	835	843	829	1085	585	835	833.15	0.00	16416	892	863	849	820	806	856	813	400	250	500	610	1	1	78880322	659	-75.91	0.37	12	0.12	-11.00	2253.00	1114	20240607	-25.04	610	20241210	36.89	1050	-20.48	20250114	829	0.72	20250326	1114	-25.04	20240607	610	36.89	20241210	0.54	N	085310	500	399 억	0	N	N	65	N	N
25	20250326	100713	57	100.00	KOSPI	금속	N	N	N	N	N	832	-3	5	-0.36	73610187	88369	73.37	835	843	829	1085	585	835	832.99	0.00	15245	892	863	849	820	806	856	813	400	250	500	610	1	1	78880322	656	-75.64	0.37	12	0.11	-11.00	2253.00	1114	20240607	-25.31	610	20241210	36.39	1050	-20.76	20250114	829	0.36	20250326	1114	-25.31	20240607	610	36.39	20241210	0.54	N	085310	500	399 억	0	N	N	65	N	N
26	20250326	090713	57	100.00	KOSPI	금속	N	N	N	N	N	843	8	2	0.96	166517	199	0.17	835	843	835	1085	585	835	836.77	0.00	-50	892	863	849	820	806	856	813	400	250	500	610	1	1	78880322	665	-76.64	0.37	12	0.00	-11.00	2253.00	1114	20240607	-24.33	610	20241210	38.20	1050	-19.71	20250114	833	1.20	20250324	1114	-24.33	20240607	610	38.20	20241210	0.54	N	085310	500	399 억	0	N	N	65	N	N
27	20250325	160708	57	100.00	KOSPI	금속	N	N	N	N	N	835	-25	5	-2.91	101900289	120441	97.23	854	878	835	1118	602	860	846.06	0.00	-25890	883	871	852	840	821	877	846	400	258	500	630	1	1	78880322	659	1.12	0.37	12	0.15	743.00	2254.00	1114	20240607	-25.04	610	20241210	36.89	1050	-20.48	20250114	833	0.24	20250324	1114	-25.04	20240607	610	36.89	20241210	0.54	N	085310	500	399 억	0	N	N	65	N	N
28	20250325	150709	57	100.00	KOSPI	금속	N	N	N	N	N	842	-18	5	-2.09	97162431	114791	92.67	854	878	840	1118	602	860	846.43	0.00	-21508	883	871	852	840	821	877	846	400	258	500	630	1	1	78880322	664	1.13	0.37	12	0.15	743.00	2254.00	1114	20240607	-24.42	610	20241210	38.03	1050	-19.81	20250114	833	1.08	20250324	1114	-24.42	20240607	610	38.03	20241210	0.54	N	085310	500	399 억	0	N	N	0	N	N
29	20250325	140707	57	100.00	KOSPI	금속	N	N	N	N	N	842	-18	5	-2.09	93574046	110528	89.23	854	878	840	1118	602	860	846.61	0.00	-21121	883	871	852	840	821	877	846	400	258	500	630	1	1	78880322	664	1.13	0.37	12	0.14	743.00	2254.00	1114	20240607	-24.42	610	20241210	38.03	1050	-19.81	20250114	833	1.08	20250324	1114	-24.42	20240607	610	38.03	20241210	0.54	N	085310	500	399 억	0	N	N	0	N	N
30	20250325	130708	57	100.00	KOSPI	금속	N	N	N	N	N	842	-18	5	-2.09	66279821	78093	63.04	854	878	840	1118	602	860	848.73	0.00	-26954	883	871	852	840	821	877	846	400	258	500	630	1	1	78880322	664	1.13	0.37	12	0.10	743.00	2254.00	1114	20240607	-24.42	610	20241210	38.03	1050	-19.81	20250114	833	1.08	20250324	1114	-24.42	20240607	610	38.03	20241210	0.54	N	085310	500	399 억	0	N	N	0	N	N
31	20250325	120708	57	100.00	KOSPI	금속	N	N	N	N	N	848	-12	5	-1.40	52480680	61725	49.83	854	878	840	1118	602	860	850.23	0.00	-26700	883	871	852	840	821	877	846	400	258	500	630	1	1	78880322	669	1.14	0.38	12	0.08	743.00	2254.00	1114	20240607	-23.88	610	20241210	39.02	1050	-19.24	20250114	833	1.80	20250324	1114	-23.88	20240607	610	39.02	20241210	0.54	N	085310	500	399 억	0	N	N	0	N	N
32	20250325	110707	57	100.00	KOSPI	금속	N	N	N	N	N	849	-11	5	-1.28	39349228	46229	37.32	854	878	840	1118	602	860	851.18	0.00	-15864	883	871	852	840	821	877	846	400	258	500	630	1	1	78880322	670	1.14	0.38	12	0.06	743.00	2254.00	1114	20240607	-23.79	610	20241210	39.18	1050	-19.14	20250114	833	1.92	20250324	1114	-23.79	20240607	610	39.18	20241210	0.54	N	085310	500	399 억	0	N	N	0	N	N
33	20250325	100717	57	100.00	KOSPI	금속	N	N	N	N	N	856	-4	5	-0.47	13927664	16322	13.18	854	878	840	1118	602	860	853.31	0.00	-2440	883	871	852	840	821	877	846	400	258	500	630	1	1	78880322	675	1.15	0.38	12	0.02	743.00	2254.00	1114	20240607	-23.16	610	20241210	40.33	1050	-18.48	20250114	833	2.76	20250324	1114	-23.16	20240607	610	40.33	20241210	0.54	N	085310	500	399 억	0	N	N	0	N	N
34	20250325	090713	57	100.00	KOSPI	금속	N	N	N	N	N	864	4	2	0.47	576322	668	0.54	854	878	854	1118	602	860	862.76	0.00	-198	883	871	852	840	821	877	846	400	258	500	630	1	1	78880322	682	1.16	0.38	12	0.00	743.00	2254.00	1114	20240607	-22.44	610	20241210	41.64	1050	-17.71	20250114	833	3.72	20250324	1114	-22.44	20240607	610	41.64	20241210	0.54	N	085310	500	399 억	0	N	N	0	N	N
35	20250324	160706	57	100.00	KOSPI	금속	N	N	N	N	N	860	10	2	1.18	104855912	123819	79.29	850	864	833	1105	595	850	846.85	0.00	-11552	868	858	848	838	828	854	834	400	255	500	620	1	1	78880322	678	1.16	0.38	12	0.16	743.00	2254.00	1114	20240607	-22.80	610	20241210	40.98	1050	-18.10	20250114	833	3.24	20250324	1114	-22.80	20240607	610	40.98	20241210	0.54	N	085310	500	399 억	0	N	N	142	N	N
36	20250324	150711	57	100.00	KOSPI	금속	N	N	N	N	N	853	3	2	0.35	99339064	117384	75.17	850	864	833	1105	595	850	846.27	0.00	-11333	868	858	848	838	828	854	834	400	255	500	620	1	1	78880322	673	1.15	0.38	12	0.15	743.00	2254.00	1114	20240607	-23.43	610	20241210	39.84	1050	-18.76	20250114	833	2.40	20250324	1114	-23.43	20240607	610	39.84	20241210	0.54	N	085310	500	399 억	0	N	N	142	N	N
37	20250324	140710	57	100.00	KOSPI	금속	N	N	N	N	N	854	4	2	0.47	94102043	111254	71.25	850	864	833	1105	595	850	845.83	0.00	-11362	868	858	848	838	828	854	834	400	255	500	620	1	1	78880322	674	1.15	0.38	12	0.14	743.00	2254.00	1114	20240607	-23.34	610	20241210	40.00	1050	-18.67	20250114	833	2.52	20250324	1114	-23.34	20240607	610	40.00	20241210	0.54	N	085310	500	399 억	0	N	N	142	N	N
38	20250324	130710	57	100.00	KOSPI	금속	N	N	N	N	N	858	8	2	0.94	85576792	101282	64.86	850	864	833	1105	595	850	844.94	0.00	-10388	868	858	848	838	828	854	834	400	255	500	620	1	1	78880322	677	1.15	0.38	12	0.13	743.00	2254.00	1114	20240607	-22.98	610	20241210	40.66	1050	-18.29	20250114	833	3.00	20250324	1114	-22.98	20240607	610	40.66	20241210	0.54	N	085310	500	399 억	0	N	N	142	N	N
39	20250324	120711	57	100.00	KOSPI	금속	N	N	N	N	N	846	-4	5	-0.47	59172167	70347	45.05	850	864	833	1105	595	850	841.15	0.00	-4947	868	858	848	838	828	854	834	400	255	500	620	1	1	78880322	667	1.14	0.38	12	0.09	743.00	2254.00	1114	20240607	-24.06	610	20241210	38.69	1050	-19.43	20250114	833	1.56	20250324	1114	-24.06	20240607	610	38.69	20241210	0.54	N	085310	500	399 억	0	N	N	142	N	N
40	20250324	110709	57	100.00	KOSPI	금속	N	N	N	N	N	845	-5	5	-0.59	49018824	58268	37.31	850	864	833	1105	595	850	841.26	0.00	-7616	868	858	848	838	828	854	834	400	255	500	620	1	1	78880322	667	1.14	0.37	12	0.07	743.00	2254.00	1114	20240607	-24.15	610	20241210	38.52	1050	-19.52	20250114	833	1.44	20250324	1114	-24.15	20240607	610	38.52	20241210	0.54	N	085310	500	399 억	0	N	N	142	N	N
41	20250324	100707	57	100.00	KOSPI	금속	N	N	N	N	N	841	-9	5	-1.06	38815171	46189	29.58	850	864	833	1105	595	850	840.36	0.00	342	868	858	848	838	828	854	834	400	255	500	620	1	1	78880322	663	1.13	0.37	12	0.06	743.00	2254.00	1114	20240607	-24.51	610	20241210	37.87	1050	-19.90	20250114	833	0.96	20250324	1114	-24.51	20240607	610	37.87	20241210	0.54	N	085310	500	399 억	0	N	N	142	N	N
42	20250324	090710	57	100.00	KOSPI	금속	N	N	N	N	N	864	14	2	1.65	5312244	6263	4.01	850	864	845	1105	595	850	848.19	0.00	-4019	868	858	848	838	828	854	834	400	255	500	620	1	1	78880322	682	1.16	0.38	12	0.01	743.00	2254.00	1114	20240607	-22.44	610	20241210	41.64	1050	-17.71	20250114	838	3.10	20250321	1114	-22.44	20240607	610	41.64	20241210	0.54	N	085310	500	399 억	0	N	N	142	N	N
43	20250321	160724	57	100.00	KOSPI	금속	N	N	N	N	N	850	-10	5	-1.16	131976047	156156	78.62	858	858	838	1118	602	860	845.16	0.00	3247	904	882	866	844	828	874	836	400	258	500	630	1	1	78880322	670	1.14	0.38	12	0.20	743.00	2254.00	1114	20240607	-23.70	610	20241210	39.34	1050	-19.05	20250114	838	1.43	20250321	1114	-23.70	20240607	610	39.34	20241210	0.54	N	085310	500	399 억	0	N	N	142	N	N
44	20250321	150709	57	100.00	KOSPI	금속	N	N	N	N	N	842	-18	5	-2.09	126399597	149580	75.31	858	858	838	1118	602	860	845.03	0.00	3971	904	882	866	844	828	874	836	400	258	500	630	1	1	78880322	664	1.13	0.37	12	0.19	743.00	2254.00	1114	20240607	-24.42	610	20241210	38.03	1050	-19.81	20250114	838	0.48	20250321	1114	-24.42	20240607	610	38.03	20241210	0.54	N	085310	500	399 억	0	N	N	16	N	N
45	20250321	140709	57	100.00	KOSPI	금속	N	N	N	N	N	851	-9	5	-1.05	86258763	102029	51.37	858	858	838	1118	602	860	845.43	0.00	-3854	904	882	866	844	828	874	836	400	258	500	630	1	1	78880322	671	1.15	0.38	12	0.13	743.00	2254.00	1114	20240607	-23.61	610	20241210	39.51	1050	-18.95	20250114	838	1.55	20250321	1114	-23.61	20240607	610	39.51	20241210	0.54	N	085310	500	399 억	0	N	N	16	N	N
46	20250321	130709	57	100.00	KOSPI	금속	N	N	N	N	N	856	-4	5	-0.47	77782118	92091	46.36	858	858	838	1118	602	860	844.62	0.00	4854	904	882	866	844	828	874	836	400	258	500	630	1	1	78880322	675	1.15	0.38	12	0.12	743.00	2254.00	1114	20240607	-23.16	610	20241210	40.33	1050	-18.48	20250114	838	2.15	20250321	1114	-23.16	20240607	610	40.33	20241210	0.54	N	085310	500	399 억	0	N	N	16	N	N
47	20250321	120710	57	100.00	KOSPI	금속	N	N	N	N	N	850	-10	5	-1.16	73739470	87358	43.98	858	858	838	1118	602	860	844.11	0.00	6860	904	882	866	844	828	874	836	400	258	500	630	1	1	78880322	670	1.14	0.38	12	0.11	743.00	2254.00	1114	20240607	-23.70	610	20241210	39.34	1050	-19.05	20250114	838	1.43	20250321	1114	-23.70	20240607	610	39.34	20241210	0.54	N	085310	500	399 억	0	N	N	16	N	N
48	20250321	110709	57	100.00	KOSPI	금속	N	N	N	N	N	848	-12	5	-1.40	62526871	74138	37.33	858	858	838	1118	602	860	843.38	0.00	-3098	904	882	866	844	828	874	836	400	258	500	630	1	1	78880322	669	1.14	0.38	12	0.09	743.00	2254.00	1114	20240607	-23.88	610	20241210	39.02	1050	-19.24	20250114	838	1.19	20250321	1114	-23.88	20240607	610	39.02	20241210	0.54	N	085310	500	399 억	0	N	N	16	N	N
49	20250321	100710	57	100.00	KOSPI	금속	N	N	N	N	N	841	-19	5	-2.21	36251293	43024	21.66	858	858	838	1118	602	860	842.58	0.00	-3956	904	882	866	844	828	874	836	400	258	500	630	1	1	78880322	663	1.13	0.37	12	0.05	743.00	2254.00	1114	20240607	-24.51	610	20241210	37.87	1050	-19.90	20250114	838	0.36	20250321	1114	-24.51	20240607	610	37.87	20241210	0.54	N	085310	500	399 억	0	N	N	16	N	N
50	20250321	090713	57	100.00	KOSPI	금속	N	N	N	N	N	854	-6	5	-0.70	2596566	3045	1.53	858	858	848	1118	602	860	852.73	0.00	-2661	904	882	866	844	828	874	836	400	258	500	630	1	1	78880322	674	1.15	0.38	12	0.00	743.00	2254.00	1114	20240607	-23.34	610	20241210	40.00	1050	-18.67	20250114	848	0.71	20250321	1114	-23.34	20240607	610	40.00	20241210	0.54	N	085310	500	399 억	0	N	N	16	N	N
51	20250320	161050	57	100.00	KOSPI	금속	N	N	N	N	N	860	-5	5	-0.58	170230164	198627	37.62	888	888	850	1124	606	865	857.03	0.00	6576	917	891	874	848	831	882	839	400	259	500	640	1	1	78880322	678	1.16	0.38	12	0.25	743.00	2254.00	1114	20240607	-22.80	610	20241210	40.98	1050	-18.10	20250114	850	1.18	20250320	1114	-22.80	20240607	610	40.98	20241210	0.62	N	085310	500	399 억	0	N	N	16	N	N
52	20250320	150709	57	100.00	KOSPI	금속	N	N	N	N	N	857	-8	5	-0.92	166717417	194540	36.85	888	888	850	1124	606	865	856.98	0.00	7101	917	891	874	848	831	882	839	400	259	500	640	1	1	78880322	676	1.15	0.38	12	0.25	743.00	2254.00	1114	20240607	-23.07	610	20241210	40.49	1050	-18.38	20250114	850	0.82	20250320	1114	-23.07	20240607	610	40.49	20241210	0.62	N	085310	500	399 억	0	N	N	10	N	N
53	20250320	140711	57	100.00	KOSPI	금속	N	N	N	N	N	856	-9	5	-1.04	143992453	167995	31.82	888	888	850	1124	606	865	857.12	0.00	1561	917	891	874	848	831	882	839	400	259	500	640	1	1	78880322	675	1.15	0.38	12	0.21	743.00	2254.00	1114	20240607	-23.16	610	20241210	40.33	1050	-18.48	20250114	850	0.71	20250320	1114	-23.16	20240607	610	40.33	20241210	0.62	N	085310	500	399 억	0	N	N	10	N	N
54	20250320	130710	57	100.00	KOSPI	금속	N	N	N	N	N	858	-7	5	-0.81	138197303	161221	30.54	888	888	850	1124	606	865	857.19	0.00	1689	917	891	874	848	831	882	839	400	259	500	640	1	1	78880322	677	1.15	0.38	12	0.20	743.00	2254.00	1114	20240607	-22.98	610	20241210	40.66	1050	-18.29	20250114	850	0.94	20250320	1114	-22.98	20240607	610	40.66	20241210	0.62	N	085310	500	399 억	0	N	N	10	N	N
55	20250320	120707	57	100.00	KOSPI	금속	N	N	N	N	N	859	-6	5	-0.69	137718989	160663	30.43	888	888	850	1124	606	865	857.19	0.00	1627	917	891	874	848	831	882	839	400	259	500	640	1	1	78880322	678	1.16	0.38	12	0.20	743.00	2254.00	1114	20240607	-22.89	610	20241210	40.82	1050	-18.19	20250114	850	1.06	20250320	1114	-22.89	20240607	610	40.82	20241210	0.62	N	085310	500	399 억	0	N	N	10	N	N
56	20250320	110709	57	100.00	KOSPI	금속	N	N	N	N	N	859	-6	5	-0.69	82517690	96396	18.26	888	888	850	1124	606	865	856.03	0.00	-11562	917	891	874	848	831	882	839	400	259	500	640	1	1	78880322	678	1.16	0.38	12	0.12	743.00	2254.00	1114	20240607	-22.89	610	20241210	40.82	1050	-18.19	20250114	850	1.06	20250320	1114	-22.89	20240607	610	40.82	20241210	0.62	N	085310	500	399 억	0	N	N	10	N	N
57	20250320	100706	57	100.00	KOSPI	금속	N	N	N	N	N	857	-8	5	-0.92	37910881	44098	8.35	888	888	854	1124	606	865	859.70	0.00	-12568	917	891	874	848	831	882	839	400	259	500	640	1	1	78880322	676	1.15	0.38	12	0.06	743.00	2254.00	1114	20240607	-23.07	610	20241210	40.49	1050	-18.38	20250114	850	0.82	20250102	1114	-23.07	20240607	610	40.49	20241210	0.62	N	085310	500	399 억	0	N	N	10	N	N
58	20250320	090710	57	100.00	KOSPI	금속	N	N	N	N	N	863	-2	5	-0.23	5340559	6142	1.16	888	888	863	1124	606	865	869.51	0.00	-5352	917	891	874	848	831	882	839	400	259	500	640	1	1	78880322	681	1.16	0.38	12	0.01	743.00	2254.00	1114	20240607	-22.53	610	20241210	41.48	1050	-17.81	20250114	850	1.53	20250102	1114	-22.53	20240607	610	41.48	20241210	0.62	N	085310	500	399 억	0	N	N	10	N	N
59	20250319	160705	57	100.00	KOSPI	금속	N	N	N	N	N	865	-34	5	-3.78	460017973	526689	412.32	890	900	857	1168	630	899	873.41	0.00	-47224	917	907	898	888	879	913	894	400	269	500	660	1	1	78880322	682	1.16	0.38	12	0.67	743.00	2254.00	1114	20240607	-22.35	610	20241210	41.80	1050	-17.62	20250114	850	1.76	20250102	1114	-22.35	20240607	610	41.80	20241210	0.60	N	085310	500	399 억	0	N	N	10	N	N
60	20250319	150706	57	100.00	KOSPI	금속	N	N	N	N	N	865	-34	5	-3.78	445792483	510195	399.41	890	900	857	1168	630	899	873.77	0.00	-45349	917	907	898	888	879	913	894	400	269	500	660	1	1	78880322	682	1.16	0.38	12	0.65	743.00	2254.00	1114	20240607	-22.35	610	20241210	41.80	1050	-17.62	20250114	850	1.76	20250102	1114	-22.35	20240607	610	41.80	20241210	0.60	N	085310	500	399 억	0	N	N	70	N	N
61	20250319	140708	57	100.00	KOSPI	금속	N	N	N	N	N	866	-33	5	-3.67	376594654	429855	336.52	890	900	860	1168	630	899	876.10	0.00	-37939	917	907	898	888	879	913	894	400	269	500	660	1	1	78880322	683	1.17	0.38	12	0.54	743.00	2254.00	1114	20240607	-22.26	610	20241210	41.97	1050	-17.52	20250114	850	1.88	20250102	1114	-22.26	20240607	610	41.97	20241210	0.60	N	085310	500	399 억	0	N	N	70	N	N
62	20250319	130706	57	100.00	KOSPI	금속	N	N	N	N	N	872	-27	5	-3.00	271645410	308879	241.81	890	900	872	1168	630	899	879.46	0.00	-4542	917	907	898	888	879	913	894	400	269	500	660	1	1	78880322	688	1.17	0.39	12	0.39	743.00	2254.00	1114	20240607	-21.72	610	20241210	42.95	1050	-16.95	20250114	850	2.59	20250102	1114	-21.72	20240607	610	42.95	20241210	0.60	N	085310	500	399 억	0	N	N	70	N	N
63	20250319	120706	57	100.00	KOSPI	금속	N	N	N	N	N	874	-25	5	-2.78	202705187	230018	180.07	890	900	873	1168	630	899	881.26	0.00	-6506	917	907	898	888	879	913	894	400	269	500	660	1	1	78880322	689	1.18	0.39	12	0.29	743.00	2254.00	1114	20240607	-21.54	610	20241210	43.28	1050	-16.76	20250114	850	2.82	20250102	1114	-21.54	20240607	610	43.28	20241210	0.60	N	085310	500	399 억	0	N	N	70	N	N
64	20250319	110706	57	100.00	KOSPI	금속	N	N	N	N	N	876	-23	5	-2.56	163387768	185081	144.89	890	900	874	1168	630	899	882.79	0.00	727	917	907	898	888	879	913	894	400	269	500	660	1	1	78880322	691	1.18	0.39	12	0.23	743.00	2254.00	1114	20240607	-21.36	610	20241210	43.61	1050	-16.57	20250114	850	3.06	20250102	1114	-21.36	20240607	610	43.61	20241210	0.60	N	085310	500	399 억	0	N	N	70	N	N
65	20250319	100707	57	100.00	KOSPI	금속	N	N	N	N	N	884	-15	5	-1.67	68086180	76712	60.05	890	900	884	1168	630	899	887.56	0.00	8767	917	907	898	888	879	913	894	400	269	500	660	1	1	78880322	697	1.19	0.39	12	0.10	743.00	2254.00	1114	20240607	-20.65	610	20241210	44.92	1050	-15.81	20250114	850	4.00	20250102	1114	-20.65	20240607	610	44.92	20241210	0.60	N	085310	500	399 억	0	N	N	70	N	N
66	20250319	090709	57	100.00	KOSPI	금속	N	N	N	N	N	900	1	2	0.11	6203696	6959	5.45	890	900	890	1168	630	899	891.46	0.00	301	917	907	898	888	879	913	894	400	269	500	660	1	1	78880322	710	1.21	0.40	12	0.01	743.00	2254.00	1114	20240607	-19.21	610	20241210	47.54	1050	-14.29	20250114	850	5.88	20250102	1114	-19.21	20240607	610	47.54	20241210	0.60	N	085310	500	399 억	0	N	N	70	N	N
67	20250318	160703	57	100.00	KOSPI	금속	N	N	N	N	N	899	0	3	0.00	114483071	127726	63.60	895	908	889	1168	630	899	896.32	0.00	-5075	933	915	906	888	879	911	884	400	269	500	660	1	1	78880322	709	1.21	0.40	12	0.16	743.00	2254.00	1114	20240607	-19.30	610	20241210	47.38	1050	-14.38	20250114	850	5.76	20250102	1114	-19.30	20240607	610	47.38	20241210	0.61	N	085310	500	399 억	0	N	N	70	N	N
68	20250318	150706	57	100.00	KOSPI	금속	N	N	N	N	N	898	-1	5	-0.11	111035117	123887	61.69	895	908	889	1168	630	899	896.26	0.00	-3471	933	915	906	888	879	911	884	400	269	500	660	1	1	78880322	708	1.21	0.40	12	0.16	743.00	2254.00	1114	20240607	-19.39	610	20241210	47.21	1050	-14.48	20250114	850	5.65	20250102	1114	-19.39	20240607	610	47.21	20241210	0.61	N	085310	500	399 억	0	N	N	21	N	N
69	20250318	140705	57	100.00	KOSPI	금속	N	N	N	N	N	901	2	2	0.22	55465435	61553	30.65	895	908	895	1168	630	899	901.10	0.00	-2733	933	915	906	888	879	911	884	400	269	500	660	1	1	78880322	711	1.21	0.40	12	0.08	743.00	2254.00	1114	20240607	-19.12	610	20241210	47.70	1050	-14.19	20250114	850	6.00	20250102	1114	-19.12	20240607	610	47.70	20241210	0.61	N	085310	500	399 억	0	N	N	21	N	N
70	20250318	130704	57	100.00	KOSPI	금속	N	N	N	N	N	902	3	2	0.33	44309234	49110	24.45	895	908	895	1168	630	899	902.24	0.00	1510	933	915	906	888	879	911	884	400	269	500	660	1	1	78880322	712	1.21	0.40	12	0.06	743.00	2254.00	1114	20240607	-19.03	610	20241210	47.87	1050	-14.10	20250114	850	6.12	20250102	1114	-19.03	20240607	610	47.87	20241210	0.61	N	085310	500	399 억	0	N	N	21	N	N
71	20250318	120705	57	100.00	KOSPI	금속	N	N	N	N	N	902	3	2	0.33	41837562	46365	23.09	895	908	895	1168	630	899	902.35	0.00	2063	933	915	906	888	879	911	884	400	269	500	660	1	1	78880322	712	1.21	0.40	12	0.06	743.00	2254.00	1114	20240607	-19.03	610	20241210	47.87	1050	-14.10	20250114	850	6.12	20250102	1114	-19.03	20240607	610	47.87	20241210	0.61	N	085310	500	399 억	0	N	N	21	N	N
72	20250318	110702	57	100.00	KOSPI	금속	N	N	N	N	N	902	3	2	0.33	33681613	37308	18.58	895	908	895	1168	630	899	902.80	0.00	1871	933	915	906	888	879	911	884	400	269	500	660	1	1	78880322	712	1.21	0.40	12	0.05	743.00	2254.00	1114	20240607	-19.03	610	20241210	47.87	1050	-14.10	20250114	850	6.12	20250102	1114	-19.03	20240607	610	47.87	20241210	0.61	N	085310	500	399 억	0	N	N	21	N	N
73	20250318	100705	57	100.00	KOSPI	금속	N	N	N	N	N	905	6	2	0.67	24438797	27069	13.48	895	908	895	1168	630	899	902.83	0.00	8281	933	915	906	888	879	911	884	400	269	500	660	1	1	78880322	714	1.22	0.40	12	0.03	743.00	2254.00	1114	20240607	-18.76	610	20241210	48.36	1050	-13.81	20250114	850	6.47	20250102	1114	-18.76	20240607	610	48.36	20241210	0.61	N	085310	500	399 억	0	N	N	21	N	N
74	20250318	090707	57	100.00	KOSPI	금속	N	N	N	N	N	902	3	2	0.33	6749659	7506	3.74	895	908	895	1168	630	899	899.24	0.00	2526	933	915	906	888	879	911	884	400	269	500	660	1	1	78880322	712	1.21	0.40	12	0.01	743.00	2254.00	1114	20240607	-19.03	610	20241210	47.87	1050	-14.10	20250114	850	6.12	20250102	1114	-19.03	20240607	610	47.87	20241210	0.61	N	085310	500	399 억	0	N	N	21	N	N
75	20250317	160702	57	100.00	KOSPI	금속	N	N	N	N	N	899	-12	5	-1.32	180081775	199522	80.10	924	924	897	1184	638	911	902.57	0.00	-27458	946	928	914	896	882	921	889	400	273	500	670	1	1	78880322	709	1.21	0.40	12	0.25	743.00	2254.00	1114	20240607	-19.30	610	20241210	47.38	1050	-14.38	20250114	850	5.76	20250102	1114	-19.30	20240607	610	47.38	20241210	0.58	N	085310	500	399 억	0	N	N	21	N	N
76	20250317	150702	57	100.00	KOSPI	금속	N	N	N	N	N	900	-11	5	-1.21	167603924	185631	74.52	924	924	898	1184	638	911	902.89	0.00	-16230	946	928	914	896	882	921	889	400	273	500	670	1	1	78880322	710	1.21	0.40	12	0.24	743.00	2254.00	1114	20240607	-19.21	610	20241210	47.54	1050	-14.29	20250114	850	5.88	20250102	1114	-19.21	20240607	610	47.54	20241210	0.58	N	085310	500	399 억	0	N	N	23	N	N
77	20250317	140703	57	100.00	KOSPI	금속	N	N	N	N	N	898	-13	5	-1.43	158776646	175814	70.58	924	924	898	1184	638	911	903.09	0.00	-14424	946	928	914	896	882	921	889	400	273	500	670	1	1	78880322	708	1.21	0.40	12	0.22	743.00	2254.00	1114	20240607	-19.39	610	20241210	47.21	1050	-14.48	20250114	850	5.65	20250102	1114	-19.39	20240607	610	47.21	20241210	0.58	N	085310	500	399 억	0	N	N	23	N	N
78	20250317	130702	57	100.00	KOSPI	금속	N	N	N	N	N	901	-10	5	-1.10	132761171	146891	58.97	924	924	898	1184	638	911	903.81	0.00	-23092	946	928	914	896	882	921	889	400	273	500	670	1	1	78880322	711	1.21	0.40	12	0.19	743.00	2254.00	1114	20240607	-19.12	610	20241210	47.70	1050	-14.19	20250114	850	6.00	20250102	1114	-19.12	20240607	610	47.70	20241210	0.58	N	085310	500	399 억	0	N	N	23	N	N
79	20250317	120701	57	100.00	KOSPI	금속	N	N	N	N	N	900	-11	5	-1.21	115922904	128198	51.46	924	924	898	1184	638	911	904.25	0.00	-25591	946	928	914	896	882	921	889	400	273	500	670	1	1	78880322	710	1.21	0.40	12	0.16	743.00	2254.00	1114	20240607	-19.21	610	20241210	47.54	1050	-14.29	20250114	850	5.88	20250102	1114	-19.21	20240607	610	47.54	20241210	0.58	N	085310	500	399 억	0	N	N	23	N	N
80	20250317	110703	57	100.00	KOSPI	금속	N	N	N	N	N	907	-4	5	-0.44	82136095	90707	36.41	924	924	900	1184	638	911	905.51	0.00	-23867	946	928	914	896	882	921	889	400	273	500	670	1	1	78880322	715	1.22	0.40	12	0.11	743.00	2254.00	1114	20240607	-18.58	610	20241210	48.69	1050	-13.62	20250114	850	6.71	20250102	1114	-18.58	20240607	610	48.69	20241210	0.58	N	085310	500	399 억	0	N	N	23	N	N
81	20250317	100702	57	100.00	KOSPI	금속	N	N	N	N	N	903	-8	5	-0.88	65459416	72281	29.02	924	924	900	1184	638	911	905.62	0.00	-18723	946	928	914	896	882	921	889	400	273	500	670	1	1	78880322	712	1.22	0.40	12	0.09	743.00	2254.00	1114	20240607	-18.94	610	20241210	48.03	1050	-14.00	20250114	850	6.24	20250102	1114	-18.94	20240607	610	48.03	20241210	0.58	N	085310	500	399 억	0	N	N	23	N	N
82	20250317	090703	57	100.00	KOSPI	금속	N	N	N	N	N	907	-4	5	-0.44	13164633	14429	5.79	924	924	901	1184	638	911	912.37	0.00	-7329	946	928	914	896	882	921	889	400	273	500	670	1	1	78880322	715	1.22	0.40	12	0.02	743.00	2254.00	1114	20240607	-18.58	610	20241210	48.69	1050	-13.62	20250114	850	6.71	20250102	1114	-18.58	20240607	610	48.69	20241210	0.58	N	085310	500	399 억	0	N	N	23	N	N
83	20250314	160700	57	100.00	KOSPI	금속	N	N	N	N	N	911	-5	5	-0.55	225169774	247832	96.45	918	932	900	1190	642	916	908.56	0.00	-3976	944	929	919	904	894	925	900	400	274	500	670	1	1	78880322	719	1.23	0.40	12	0.31	743.00	2254.00	1114	20240607	-18.22	610	20241210	49.34	1050	-13.24	20250114	850	7.18	20250102	1114	-18.22	20240607	610	49.34	20241210	0.57	N	085310	500	399 억	0	N	N	23	N	N
84	20250314	150705	57	100.00	KOSPI	금속	N	N	N	N	N	907	-9	5	-0.98	212678200	234077	91.10	918	932	900	1190	642	916	908.58	0.00	-2874	944	929	919	904	894	925	900	400	274	500	670	1	1	78880322	715	1.22	0.40	12	0.30	743.00	2254.00	1114	20240607	-18.58	610	20241210	48.69	1050	-13.62	20250114	850	6.71	20250102	1114	-18.58	20240607	610	48.69	20241210	0.57	N	085310	500	399 억	0	N	N	231	N	N
85	20250314	140700	57	100.00	KOSPI	금속	N	N	N	N	N	903	-13	5	-1.42	168053903	184611	71.85	918	932	901	1190	642	916	910.31	0.00	7777	944	929	919	904	894	925	900	400	274	500	670	1	1	78880322	712	1.22	0.40	12	0.23	743.00	2254.00	1114	20240607	-18.94	610	20241210	48.03	1050	-14.00	20250114	850	6.24	20250102	1114	-18.94	20240607	610	48.03	20241210	0.57	N	085310	500	399 억	0	N	N	231	N	N
86	20250314	130659	57	100.00	KOSPI	금속	N	N	N	N	N	906	-10	5	-1.09	139491186	153000	59.54	918	932	901	1190	642	916	911.71	0.00	10669	944	929	919	904	894	925	900	400	274	500	670	1	1	78880322	715	1.22	0.40	12	0.19	743.00	2254.00	1114	20240607	-18.67	610	20241210	48.52	1050	-13.71	20250114	850	6.59	20250102	1114	-18.67	20240607	610	48.52	20241210	0.57	N	085310	500	399 억	0	N	N	231	N	N
87	20250314	120702	57	100.00	KOSPI	금속	N	N	N	N	N	903	-13	5	-1.42	129985461	142491	55.45	918	932	901	1190	642	916	912.24	0.00	4755	944	929	919	904	894	925	900	400	274	500	670	1	1	78880322	712	1.22	0.40	12	0.18	743.00	2254.00	1114	20240607	-18.94	610	20241210	48.03	1050	-14.00	20250114	850	6.24	20250102	1114	-18.94	20240607	610	48.03	20241210	0.57	N	085310	500	399 억	0	N	N	231	N	N
88	20250314	110700	57	100.00	KOSPI	금속	N	N	N	N	N	911	-5	5	-0.55	82437628	89940	35.00	918	932	903	1190	642	916	916.58	0.00	4283	944	929	919	904	894	925	900	400	274	500	670	1	1	78880322	719	1.23	0.40	12	0.11	743.00	2254.00	1114	20240607	-18.22	610	20241210	49.34	1050	-13.24	20250114	850	7.18	20250102	1114	-18.22	20240607	610	49.34	20241210	0.57	N	085310	500	399 억	0	N	N	231	N	N
89	20250314	100701	57	100.00	KOSPI	금속	N	N	N	N	N	913	-3	5	-0.33	70446827	76767	29.88	918	932	903	1190	642	916	917.67	0.00	10090	944	929	919	904	894	925	900	400	274	500	670	1	1	78880322	720	1.23	0.41	12	0.10	743.00	2254.00	1114	20240607	-18.04	610	20241210	49.67	1050	-13.05	20250114	850	7.41	20250102	1114	-18.04	20240607	610	49.67	20241210	0.57	N	085310	500	399 억	0	N	N	231	N	N
90	20250314	090703	57	100.00	KOSPI	금속	N	N	N	N	N	916	0	3	0.00	10778470	11892	4.63	918	923	903	1190	642	916	906.36	0.00	4217	944	929	919	904	894	925	900	400	274	500	670	1	1	78880322	723	1.23	0.41	12	0.02	743.00	2254.00	1114	20240607	-17.77	610	20241210	50.16	1050	-12.76	20250114	850	7.76	20250102	1114	-17.77	20240607	610	50.16	20241210	0.57	N	085310	500	399 억	0	N	N	231	N	N
91	20250313	160656	57	100.00	KOSPI	금속	N	N	N	N	N	916	-3	5	-0.33	233735275	255098	88.46	923	934	909	1194	644	919	916.26	0.00	39690	987	953	933	899	879	970	916	400	275	500	680	1	1	78880322	723	1.23	0.41	12	0.32	743.00	2254.00	1114	20240607	-17.77	610	20241210	50.16	1050	-12.76	20250114	850	7.76	20250102	1114	-17.77	20240607	610	50.16	20241210	0.57	N	085310	500	399 억	0	N	N	231	N	N
92	20250313	150657	57	100.00	KOSPI	금속	N	N	N	N	N	913	-6	5	-0.65	223783102	244212	84.68	923	934	909	1194	644	919	916.35	0.00	39831	987	953	933	899	879	970	916	400	275	500	680	1	1	78880322	720	1.23	0.41	12	0.31	743.00	2254.00	1114	20240607	-18.04	610	20241210	49.67	1050	-13.05	20250114	850	7.41	20250102	1114	-18.04	20240607	610	49.67	20241210	0.57	N	085310	500	399 억	0	N	N	93	N	N
93	20250313	140656	57	100.00	KOSPI	금속	N	N	N	N	N	916	-3	5	-0.33	137216530	149080	51.69	923	934	910	1194	644	919	920.42	0.00	11234	987	953	933	899	879	970	916	400	275	500	680	1	1	78880322	723	1.23	0.41	12	0.19	743.00	2254.00	1114	20240607	-17.77	610	20241210	50.16	1050	-12.76	20250114	850	7.76	20250102	1114	-17.77	20240607	610	50.16	20241210	0.57	N	085310	500	399 억	0	N	N	93	N	N
94	20250313	130656	57	100.00	KOSPI	금속	N	N	N	N	N	918	-1	5	-0.11	128568089	139633	48.42	923	934	910	1194	644	919	920.76	0.00	12266	987	953	933	899	879	970	916	400	275	500	680	1	1	78880322	724	1.24	0.41	12	0.18	743.00	2254.00	1114	20240607	-17.59	610	20241210	50.49	1050	-12.57	20250114	850	8.00	20250102	1114	-17.59	20240607	610	50.49	20241210	0.57	N	085310	500	399 억	0	N	N	93	N	N
95	20250313	120656	57	100.00	KOSPI	금속	N	N	N	N	N	922	3	2	0.33	87029496	94175	32.66	923	934	917	1194	644	919	924.13	0.00	9915	987	953	933	899	879	970	916	400	275	500	680	1	1	78880322	727	1.24	0.41	12	0.12	743.00	2254.00	1114	20240607	-17.24	610	20241210	51.15	1050	-12.19	20250114	850	8.47	20250102	1114	-17.24	20240607	610	51.15	20241210	0.57	N	085310	500	399 억	0	N	N	93	N	N
96	20250313	110655	57	100.00	KOSPI	금속	N	N	N	N	N	925	6	2	0.65	83407182	90260	31.30	923	934	917	1194	644	919	924.08	0.00	8482	987	953	933	899	879	970	916	400	275	500	680	1	1	78880322	730	1.24	0.41	12	0.11	743.00	2254.00	1114	20240607	-16.97	610	20241210	51.64	1050	-11.90	20250114	850	8.82	20250102	1114	-16.97	20240607	610	51.64	20241210	0.57	N	085310	500	399 억	0	N	N	93	N	N
97	20250313	100655	57	100.00	KOSPI	금속	N	N	N	N	N	921	2	2	0.22	46334561	50029	17.35	923	934	918	1194	644	919	926.15	0.00	1764	987	953	933	899	879	970	916	400	275	500	680	1	1	78880322	726	1.24	0.41	12	0.06	743.00	2254.00	1114	20240607	-17.32	610	20241210	50.98	1050	-12.29	20250114	850	8.35	20250102	1114	-17.32	20240607	610	50.98	20241210	0.57	N	085310	500	399 억	0	N	N	93	N	N
98	20250313	090657	57	100.00	KOSPI	금속	N	N	N	N	N	930	11	2	1.20	9584902	10336	3.58	923	930	923	1194	644	919	927.33	0.00	3147	987	953	933	899	879	970	916	400	275	500	680	1	1	78880322	734	1.25	0.41	12	0.01	743.00	2254.00	1114	20240607	-16.52	610	20241210	52.46	1050	-11.43	20250114	850	9.41	20250102	1114	-16.52	20240607	610	52.46	20241210	0.57	N	085310	500	399 억	0	N	N	93	N	N
99	20250312	160652	57	100.00	KOSPI	금속	N	N	N	N	N	919	-2	5	-0.22	270738319	288231	102.55	913	967	913	1197	645	921	939.31	0.00	15350	949	934	913	898	877	942	906	400	276	500	680	1	1	79983352	735	1.24	0.41	12	0.36	743.00	2254.00	1114	20240607	-17.50	610	20241210	50.66	1050	-12.48	20250114	850	8.12	20250102	1114	-17.50	20240607	610	50.66	20241210	0.55	N	085310	500	399 억	0	N	N	93	N	N
100	20250312	150654	57	100.00	KOSPI	금속	N	N	N	N	N	923	2	2	0.22	253620533	269631	95.93	913	967	913	1197	645	921	940.62	0.00	16166	949	934	913	898	877	942	906	400	276	500	680	1	1	79983352	738	1.24	0.41	12	0.34	743.00	2254.00	1114	20240607	-17.15	610	20241210	51.31	1050	-12.10	20250114	850	8.59	20250102	1114	-17.15	20240607	610	51.31	20241210	0.55	N	085310	500	399 억	0	N	N	12	N	N
101	20250312	140652	57	100.00	KOSPI	금속	N	N	N	N	N	923	2	2	0.22	234547402	248973	88.58	913	967	913	1197	645	921	942.06	0.00	24340	949	934	913	898	877	942	906	400	276	500	680	1	1	79983352	738	1.24	0.41	12	0.31	743.00	2254.00	1114	20240607	-17.15	610	20241210	51.31	1050	-12.10	20250114	850	8.59	20250102	1114	-17.15	20240607	610	51.31	20241210	0.55	N	085310	500	399 억	0	N	N	12	N	N
102	20250312	130652	57	100.00	KOSPI	금속	N	N	N	N	N	924	3	2	0.33	227025809	240833	85.68	913	967	913	1197	645	921	942.67	0.00	23041	949	934	913	898	877	942	906	400	276	500	680	1	1	79983352	739	1.24	0.41	12	0.30	743.00	2254.00	1114	20240607	-17.06	610	20241210	51.48	1050	-12.00	20250114	850	8.71	20250102	1114	-17.06	20240607	610	51.48	20241210	0.55	N	085310	500	399 억	0	N	N	12	N	N
103	20250312	120654	57	100.00	KOSPI	금속	N	N	N	N	N	930	9	2	0.98	219590982	232811	82.83	913	967	913	1197	645	921	943.22	0.00	25155	949	934	913	898	877	942	906	400	276	500	680	1	1	79983352	744	1.25	0.41	12	0.29	743.00	2254.00	1114	20240607	-16.52	610	20241210	52.46	1050	-11.43	20250114	850	9.41	20250102	1114	-16.52	20240607	610	52.46	20241210	0.55	N	085310	500	399 억	0	N	N	12	N	N
104	20250312	110649	57	100.00	KOSPI	금속	N	N	N	N	N	930	9	2	0.98	211386944	223996	79.69	913	967	913	1197	645	921	943.71	0.00	28114	949	934	913	898	877	942	906	400	276	500	680	1	1	79983352	744	1.25	0.41	12	0.28	743.00	2254.00	1114	20240607	-16.52	610	20241210	52.46	1050	-11.43	20250114	850	9.41	20250102	1114	-16.52	20240607	610	52.46	20241210	0.55	N	085310	500	399 억	0	N	N	12	N	N
105	20250312	100650	57	100.00	KOSPI	금속	N	N	N	N	N	940	19	2	2.06	178878244	189209	67.32	913	967	913	1197	645	921	945.40	0.00	23133	949	934	913	898	877	942	906	400	276	500	680	1	1	79983352	752	1.27	0.42	12	0.24	743.00	2254.00	1114	20240607	-15.62	610	20241210	54.10	1050	-10.48	20250114	850	10.59	20250102	1114	-15.62	20240607	610	54.10	20241210	0.55	N	085310	500	399 억	0	N	N	12	N	N
106	20250312	090655	57	100.00	KOSPI	금속	N	N	N	N	N	919	-2	5	-0.22	8254276	8979	3.19	913	926	913	1197	645	921	919.29	0.00	658	949	934	913	898	877	942	906	400	276	500	680	1	1	79983352	735	1.24	0.41	12	0.01	743.00	2254.00	1114	20240607	-17.50	610	20241210	50.66	1050	-12.48	20250114	850	8.12	20250102	1114	-17.50	20240607	610	50.66	20241210	0.55	N	085310	500	399 억	0	N	N	12	N	N
107	20250311	160646	57	100.00	KOSPI	금속	N	N	N	N	N	921	-2	5	-0.22	254465894	281068	97.64	900	928	892	1199	647	923	905.35	0.00	11098	956	939	928	911	900	934	906	400	276	500	680	1	1	79983352	737	1.24	0.41	12	0.35	743.00	2254.00	1114	20240607	-17.32	610	20241210	50.98	1050	-12.29	20250114	850	8.35	20250102	1114	-17.32	20240607	610	50.98	20241210	0.48	N	085310	500	399 억	0	N	N	12	N	N
108	20250311	150650	57	100.00	KOSPI	금속	N	N	N	N	N	917	-6	5	-0.65	248963835	275067	95.55	900	928	892	1199	647	923	905.10	0.00	9525	956	939	928	911	900	934	906	400	276	500	680	1	1	79983352	733	1.23	0.41	12	0.34	743.00	2254.00	1114	20240607	-17.68	610	20241210	50.33	1050	-12.67	20250114	850	7.88	20250102	1114	-17.68	20240607	610	50.33	20241210	0.48	N	085310	500	399 억	0	N	N	13	N	N
109	20250311	140650	57	100.00	KOSPI	금속	N	N	N	N	N	918	-5	5	-0.54	224565419	248464	86.31	900	928	892	1199	647	923	903.81	0.00	25871	956	939	928	911	900	934	906	400	276	500	680	1	1	79983352	734	1.24	0.41	12	0.31	743.00	2254.00	1114	20240607	-17.59	610	20241210	50.49	1050	-12.57	20250114	850	8.00	20250102	1114	-17.59	20240607	610	50.49	20241210	0.48	N	085310	500	399 억	0	N	N	13	N	N
110	20250311	130649	57	100.00	KOSPI	금속	N	N	N	N	N	922	-1	5	-0.11	207108385	229542	79.74	900	924	892	1199	647	923	902.27	0.00	25903	956	939	928	911	900	934	906	400	276	500	680	1	1	79983352	737	1.24	0.41	12	0.29	743.00	2254.00	1114	20240607	-17.24	610	20241210	51.15	1050	-12.19	20250114	850	8.47	20250102	1114	-17.24	20240607	610	51.15	20241210	0.48	N	085310	500	399 억	0	N	N	13	N	N
111	20250311	120648	57	100.00	KOSPI	금속	N	N	N	N	N	919	-4	5	-0.43	202081967	224084	77.84	900	919	892	1199	647	923	901.81	0.00	24618	956	939	928	911	900	934	906	400	276	500	680	1	1	79983352	735	1.24	0.41	12	0.28	743.00	2254.00	1114	20240607	-17.50	610	20241210	50.66	1050	-12.48	20250114	850	8.12	20250102	1114	-17.50	20240607	610	50.66	20241210	0.48	N	085310	500	399 억	0	N	N	13	N	N
112	20250311	110648	57	100.00	KOSPI	금속	N	N	N	N	N	898	-25	5	-2.71	168781215	187520	65.14	900	912	892	1199	647	923	900.07	0.00	23867	956	939	928	911	900	934	906	400	276	500	680	1	1	79983352	718	1.21	0.40	12	0.23	743.00	2254.00	1114	20240607	-19.39	610	20241210	47.21	1050	-14.48	20250114	850	5.65	20250102	1114	-19.39	20240607	610	47.21	20241210	0.48	N	085310	500	399 억	0	N	N	13	N	N
113	20250311	100650	57	100.00	KOSPI	금속	N	N	N	N	N	905	-18	5	-1.95	74056599	81861	28.44	900	912	900	1199	647	923	904.66	0.00	6550	956	939	928	911	900	934	906	400	276	500	680	1	1	79983352	724	1.22	0.40	12	0.10	743.00	2254.00	1114	20240607	-18.76	610	20241210	48.36	1050	-13.81	20250114	850	6.47	20250102	1114	-18.76	20240607	610	48.36	20241210	0.48	N	085310	500	399 억	0	N	N	13	N	N
114	20250311	090650	57	100.00	KOSPI	금속	N	N	N	N	N	910	-13	5	-1.41	19005855	20994	7.29	900	912	900	1199	647	923	905.30	0.00	-5311	956	939	928	911	900	934	906	400	276	500	680	1	1	79983352	728	1.22	0.40	12	0.03	743.00	2254.00	1114	20240607	-18.31	610	20241210	49.18	1050	-13.33	20250114	850	7.06	20250102	1114	-18.31	20240607	610	49.18	20241210	0.48	N	085310	500	399 억	0	N	N	13	N	N
115	20250310	160643	57	100.00	KOSPI	금속	N	N	N	N	N	923	-20	5	-2.12	262836533	283039	43.71	931	945	917	1225	661	943	928.62	0.00	21736	1011	976	948	913	885	994	931	400	282	500	690	1	1	79983352	738	1.24	0.41	12	0.35	743.00	2254.00	1114	20240607	-17.15	610	20241210	51.31	1050	-12.10	20250114	850	8.59	20250102	1114	-17.15	20240607	610	51.31	20241210	0.45	N	085310	500	399 억	0	N	N	13	N	N
116	20250310	150648	57	100.00	KOSPI	금속	N	N	N	N	N	929	-14	5	-1.48	231593937	249318	38.50	931	945	917	1225	661	943	928.91	0.00	22196	1011	976	948	913	885	994	931	400	282	500	690	1	1	79983352	743	1.25	0.41	12	0.31	743.00	2254.00	1114	20240607	-16.61	610	20241210	52.30	1050	-11.52	20250114	850	9.29	20250102	1114	-16.61	20240607	610	52.30	20241210	0.45	N	085310	500	399 억	0	N	N	0	N	N
117	20250310	140647	57	100.00	KOSPI	금속	N	N	N	N	N	930	-13	5	-1.38	220344085	237202	36.63	931	945	917	1225	661	943	928.93	0.00	29043	1011	976	948	913	885	994	931	400	282	500	690	1	1	79983352	744	1.25	0.41	12	0.30	743.00	2254.00	1114	20240607	-16.52	610	20241210	52.46	1050	-11.43	20250114	850	9.41	20250102	1114	-16.52	20240607	610	52.46	20241210	0.45	N	085310	500	399 억	0	N	N	0	N	N
118	20250310	130645	57	100.00	KOSPI	금속	N	N	N	N	N	931	-12	5	-1.27	195294824	210302	32.48	931	945	917	1225	661	943	928.64	0.00	30982	1011	976	948	913	885	994	931	400	282	500	690	1	1	79983352	745	1.25	0.41	12	0.26	743.00	2254.00	1114	20240607	-16.43	610	20241210	52.62	1050	-11.33	20250114	850	9.53	20250102	1114	-16.43	20240607	610	52.62	20241210	0.45	N	085310	500	399 억	0	N	N	0	N	N
119	20250310	120644	57	100.00	KOSPI	금속	N	N	N	N	N	939	-4	5	-0.42	139703744	150753	23.28	931	945	917	1225	661	943	926.71	0.00	21843	1011	976	948	913	885	994	931	400	282	500	690	1	1	79983352	751	1.26	0.42	12	0.19	743.00	2254.00	1114	20240607	-15.71	610	20241210	53.93	1050	-10.57	20250114	850	10.47	20250102	1114	-15.71	20240607	610	53.93	20241210	0.45	N	085310	500	399 억	0	N	N	0	N	N
120	20250310	110643	57	100.00	KOSPI	금속	N	N	N	N	N	933	-10	5	-1.06	117502153	126930	19.60	931	945	917	1225	661	943	925.72	0.00	7076	1011	976	948	913	885	994	931	400	282	500	690	1	1	79983352	746	1.26	0.41	12	0.16	743.00	2254.00	1114	20240607	-16.25	610	20241210	52.95	1050	-11.14	20250114	850	9.76	20250102	1114	-16.25	20240607	610	52.95	20241210	0.45	N	085310	500	399 억	0	N	N	0	N	N
121	20250310	100645	57	100.00	KOSPI	금속	N	N	N	N	N	926	-17	5	-1.80	87493191	94590	14.61	931	945	917	1225	661	943	924.97	0.00	10419	1011	976	948	913	885	994	931	400	282	500	690	1	1	79983352	741	1.25	0.41	12	0.12	743.00	2254.00	1114	20240607	-16.88	610	20241210	51.80	1050	-11.81	20250114	850	8.94	20250102	1114	-16.88	20240607	610	51.80	20241210	0.45	N	085310	500	399 억	0	N	N	0	N	N
122	20250310	090645	57	100.00	KOSPI	금속	N	N	N	N	N	934	-9	5	-0.95	8532436	9113	1.41	931	945	931	1225	661	943	936.29	0.00	-167	1011	976	948	913	885	994	931	400	282	500	690	1	1	79983352	747	1.26	0.41	12	0.01	743.00	2254.00	1114	20240607	-16.16	610	20241210	53.11	1050	-11.05	20250114	850	9.88	20250102	1114	-16.16	20240607	610	53.11	20241210	0.45	N	085310	500	399 억	0	N	N	0	N	N
123	20250307	160643	57	100.00	KOSPI	금속	N	N	N	N	N	943	-6	5	-0.63	613347088	647360	90.57	941	983	920	1233	665	949	947.46	0.00	19463	1003	975	962	934	921	969	928	400	284	500	700	1	1	79983352	754	1.27	0.42	12	0.81	743.00	2254.00	1114	20240607	-15.35	610	20241210	54.59	1050	-10.19	20250114	850	10.94	20250102	1114	-15.35	20240607	610	54.59	20241210	0.50	N	085310	500	399 억	0	N	N	6	N	N
124	20250307	150646	57	100.00	KOSPI	금속	N	N	N	N	N	940	-9	5	-0.95	596436424	629393	88.05	941	983	920	1233	665	949	947.64	0.00	28723	1003	975	962	934	921	969	928	400	284	500	700	1	1	79983352	752	1.27	0.42	12	0.79	743.00	2254.00	1114	20240607	-15.62	610	20241210	54.10	1050	-10.48	20250114	850	10.59	20250102	1114	-15.62	20240607	610	54.10	20241210	0.50	N	085310	500	399 억	0	N	N	6	N	N
125	20250307	140644	57	100.00	KOSPI	금속	N	N	N	N	N	942	-7	5	-0.74	505113456	532079	74.44	941	983	920	1233	665	949	949.32	0.00	34340	1003	975	962	934	921	969	928	400	284	500	700	1	1	79983352	753	1.27	0.42	12	0.67	743.00	2254.00	1114	20240607	-15.44	610	20241210	54.43	1050	-10.29	20250114	850	10.82	20250102	1114	-15.44	20240607	610	54.43	20241210	0.50	N	085310	500	399 억	0	N	N	6	N	N
126	20250307	130645	57	100.00	KOSPI	금속	N	N	N	N	N	947	-2	5	-0.21	475452147	500621	70.04	941	983	920	1233	665	949	949.72	0.00	27300	1003	975	962	934	921	969	928	400	284	500	700	1	1	79983352	757	1.27	0.42	12	0.63	743.00	2254.00	1114	20240607	-14.99	610	20241210	55.25	1050	-9.81	20250114	850	11.41	20250102	1114	-14.99	20240607	610	55.25	20241210	0.50	N	085310	500	399 억	0	N	N	6	N	N
127	20250307	120645	57	100.00	KOSPI	금속	N	N	N	N	N	953	4	2	0.42	400440577	421368	58.95	941	983	920	1233	665	949	950.33	0.00	10618	1003	975	962	934	921	969	928	400	284	500	700	1	1	79983352	762	1.28	0.42	12	0.53	743.00	2254.00	1114	20240607	-14.45	610	20241210	56.23	1050	-9.24	20250114	850	12.12	20250102	1114	-14.45	20240607	610	56.23	20241210	0.50	N	085310	500	399 억	0	N	N	6	N	N
128	20250307	110644	57	100.00	KOSPI	금속	N	N	N	N	N	937	-12	5	-1.26	212196609	225264	31.52	941	959	920	1233	665	949	941.99	0.00	19023	1003	975	962	934	921	969	928	400	284	500	700	1	1	79983352	749	1.26	0.42	12	0.28	743.00	2254.00	1114	20240607	-15.89	610	20241210	53.61	1050	-10.76	20250114	850	10.24	20250102	1114	-15.89	20240607	610	53.61	20241210	0.50	N	085310	500	399 억	0	N	N	6	N	N
129	20250307	100642	57	100.00	KOSPI	금속	N	N	N	N	N	942	-7	5	-0.74	133612137	141502	19.80	941	959	920	1233	665	949	944.24	0.00	-784	1003	975	962	934	921	969	928	400	284	500	700	1	1	79983352	753	1.27	0.42	12	0.18	743.00	2254.00	1114	20240607	-15.44	610	20241210	54.43	1050	-10.29	20250114	850	10.82	20250102	1114	-15.44	20240607	610	54.43	20241210	0.50	N	085310	500	399 억	0	N	N	6	N	N
130	20250307	090646	57	100.00	KOSPI	금속	N	N	N	N	N	933	-16	5	-1.69	20217292	21758	3.04	941	945	920	1233	665	949	929.19	0.00	12533	1003	975	962	934	921	969	928	400	284	500	700	1	1	79983352	746	1.26	0.41	12	0.03	743.00	2254.00	1114	20240607	-16.25	610	20241210	52.95	1050	-11.14	20250114	850	9.76	20250102	1114	-16.25	20240607	610	52.95	20241210	0.50	N	085310	500	399 억	0	N	N	6	N	N
131	20250306	160641	57	100.00	KOSPI	금속	N	N	N	N	N	949	-34	5	-3.46	688838468	713543	21.20	983	990	949	1277	689	983	965.38	0.00	-63380	1123	1052	977	906	831	1088	942	400	294	500	720	1	1	79983352	759	1.28	0.42	12	0.89	743.00	2254.00	1114	20240607	-14.81	610	20241210	55.57	1050	-9.62	20250114	850	11.65	20250102	1114	-14.81	20240607	610	55.57	20241210	0.49	N	085310	500	399 억	0	N	N	6	N	N
132	20250306	150640	57	100.00	KOSPI	금속	N	N	N	N	N	952	-31	5	-3.15	666467806	690007	20.50	983	990	949	1277	689	983	965.89	0.00	-69730	1123	1052	977	906	831	1088	942	400	294	500	720	1	1	79983352	761	1.28	0.42	12	0.86	743.00	2254.00	1114	20240607	-14.54	610	20241210	56.07	1050	-9.33	20250114	850	12.00	20250102	1114	-14.54	20240607	610	56.07	20241210	0.49	N	085310	500	399 억	0	N	N	38	N	N
133	20250306	140639	57	100.00	KOSPI	금속	N	N	N	N	N	957	-26	5	-2.64	617565973	638705	18.97	983	990	950	1277	689	983	966.90	0.00	-69035	1123	1052	977	906	831	1088	942	400	294	500	720	1	1	79983352	765	1.29	0.42	12	0.80	743.00	2254.00	1114	20240607	-14.09	610	20241210	56.89	1050	-8.86	20250114	850	12.59	20250102	1114	-14.09	20240607	610	56.89	20241210	0.49	N	085310	500	399 억	0	N	N	38	N	N
134	20250306	130641	57	100.00	KOSPI	금속	N	N	N	N	N	957	-26	5	-2.64	588782074	608689	18.08	983	990	950	1277	689	983	967.30	0.00	-60315	1123	1052	977	906	831	1088	942	400	294	500	720	1	1	79983352	765	1.29	0.42	12	0.76	743.00	2254.00	1114	20240607	-14.09	610	20241210	56.89	1050	-8.86	20250114	850	12.59	20250102	1114	-14.09	20240607	610	56.89	20241210	0.49	N	085310	500	399 억	0	N	N	38	N	N
135	20250306	120639	57	100.00	KOSPI	금속	N	N	N	N	N	970	-13	5	-1.32	469908130	484605	14.39	983	990	952	1277	689	983	969.67	0.00	-67653	1123	1052	977	906	831	1088	942	400	294	500	720	1	1	79983352	776	1.31	0.43	12	0.61	743.00	2254.00	1114	20240607	-12.93	610	20241210	59.02	1050	-7.62	20250114	850	14.12	20250102	1114	-12.93	20240607	610	59.02	20241210	0.49	N	085310	500	399 억	0	N	N	38	N	N
136	20250306	110637	57	100.00	KOSPI	금속	N	N	N	N	N	962	-21	5	-2.14	379417684	390707	11.61	983	990	952	1277	689	983	971.11	0.00	-44823	1123	1052	977	906	831	1088	942	400	294	500	720	1	1	79983352	769	1.29	0.43	12	0.49	743.00	2254.00	1114	20240607	-13.64	610	20241210	57.70	1050	-8.38	20250114	850	13.18	20250102	1114	-13.64	20240607	610	57.70	20241210	0.49	N	085310	500	399 억	0	N	N	38	N	N
137	20250306	100639	57	100.00	KOSPI	금속	N	N	N	N	N	966	-17	5	-1.73	246001257	251944	7.48	983	990	962	1277	689	983	976.41	0.00	-36135	1123	1052	977	906	831	1088	942	400	294	500	720	1	1	79983352	773	1.30	0.43	12	0.31	743.00	2254.00	1114	20240607	-13.29	610	20241210	58.36	1050	-8.00	20250114	850	13.65	20250102	1114	-13.29	20240607	610	58.36	20241210	0.49	N	085310	500	399 억	0	N	N	38	N	N
138	20250306	090643	57	100.00	KOSPI	금속	N	N	N	N	N	986	3	2	0.31	98365753	100161	2.98	983	990	973	1277	689	983	982.08	0.00	-33112	1123	1052	977	906	831	1088	942	400	294	500	720	1	1	79983352	789	1.33	0.44	12	0.13	743.00	2254.00	1114	20240607	-11.49	610	20241210	61.64	1050	-6.10	20250114	850	16.00	20250102	1114	-11.49	20240607	610	61.64	20241210	0.49	N	085310	500	399 억	0	N	N	38	N	N
139	20250305	160633	57	100.00	KOSPI	금속	N	N	N	N	N	983	72	2	7.90	3302179759	3355425	1065.75	920	1048	902	1184	638	911	984.13	0.00	95886	937	924	912	899	887	930	905	400	273	500	670	1	1	79983352	786	1.32	0.44	12	4.20	743.00	2254.00	1114	20240607	-11.76	610	20241210	61.15	1050	-6.38	20250114	850	15.65	20250102	1114	-11.76	20240607	610	61.15	20241210	0.48	N	085310	500	399 억	0	N	N	38	N	N
140	20250305	150635	57	100.00	KOSPI	금속	N	N	N	N	N	977	66	2	7.24	3223040667	3274346	1039.99	920	1048	902	1184	638	911	984.33	0.00	73918	937	924	912	899	887	930	905	400	273	500	670	1	1	79983352	781	1.31	0.43	12	4.09	743.00	2254.00	1114	20240607	-12.30	610	20241210	60.16	1050	-6.95	20250114	850	14.94	20250102	1114	-12.30	20240607	610	60.16	20241210	0.48	N	085310	500	399 억	0	N	N	33	N	N
141	20250305	140634	57	100.00	KOSPI	금속	N	N	N	N	N	977	66	2	7.24	3037989909	3084862	979.81	920	1048	902	1184	638	911	984.81	0.00	43168	937	924	912	899	887	930	905	400	273	500	670	1	1	79983352	781	1.31	0.43	12	3.86	743.00	2254.00	1114	20240607	-12.30	610	20241210	60.16	1050	-6.95	20250114	850	14.94	20250102	1114	-12.30	20240607	610	60.16	20241210	0.48	N	085310	500	399 억	0	N	N	33	N	N
142	20250305	130632	57	100.00	KOSPI	금속	N	N	N	N	N	955	44	2	4.83	2736477059	2774135	881.12	920	1048	902	1184	638	911	986.43	0.00	-48078	937	924	912	899	887	930	905	400	273	500	670	1	1	79983352	764	1.29	0.42	12	3.47	743.00	2254.00	1114	20240607	-14.27	610	20241210	56.56	1050	-9.05	20250114	850	12.35	20250102	1114	-14.27	20240607	610	56.56	20241210	0.48	N	085310	500	399 억	0	N	N	33	N	N
143	20250305	120635	57	100.00	KOSPI	금속	N	N	N	N	N	964	53	2	5.82	417583966	443198	140.77	920	969	902	1184	638	911	942.21	0.00	-13653	937	924	912	899	887	930	905	400	273	500	670	1	1	79983352	771	1.30	0.43	12	0.55	743.00	2254.00	1114	20240607	-13.46	610	20241210	58.03	1050	-8.19	20250114	850	13.41	20250102	1114	-13.46	20240607	610	58.03	20241210	0.48	N	085310	500	399 억	0	N	N	33	N	N
144	20250305	110630	57	100.00	KOSPI	금속	N	N	N	N	N	930	19	2	2.09	128343684	138797	44.08	920	947	902	1184	638	911	924.69	0.00	18578	937	924	912	899	887	930	905	400	273	500	670	1	1	79983352	744	1.25	0.41	12	0.17	743.00	2254.00	1114	20240607	-16.52	610	20241210	52.46	1050	-11.43	20250114	850	9.41	20250102	1114	-16.52	20240607	610	52.46	20241210	0.48	N	085310	500	399 억	0	N	N	33	N	N
145	20250305	100634	57	100.00	KOSPI	금속	N	N	N	N	N	925	14	2	1.54	85671085	92801	29.48	920	947	902	1184	638	911	923.17	0.00	11522	937	924	912	899	887	930	905	400	273	500	670	1	1	79983352	740	1.24	0.41	12	0.12	743.00	2254.00	1114	20240607	-16.97	610	20241210	51.64	1050	-11.90	20250114	850	8.82	20250102	1114	-16.97	20240607	610	51.64	20241210	0.48	N	085310	500	399 억	0	N	N	33	N	N
146	20250305	090631	57	100.00	KOSPI	금속	N	N	N	N	N	920	9	2	0.99	14969260	16298	5.18	920	930	911	1184	638	911	918.47	0.00	4221	937	924	912	899	887	930	905	400	273	500	670	1	1	79983352	736	1.24	0.41	12	0.02	743.00	2254.00	1114	20240607	-17.41	610	20241210	50.82	1050	-12.38	20250114	850	8.24	20250102	1114	-17.41	20240607	610	50.82	20241210	0.48	N	085310	500	399 억	0	N	N	33	N	N
147	20250304	160626	57	100.00	KOSPI	금속	N	N	N	N	N	911	-5	5	-0.55	286351465	314743	63.54	904	925	900	1190	642	916	909.79	0.07	22372	979	947	931	899	883	939	891	400	274	500	670	1	1	79983352	729	1.23	0.40	12	0.39	743.00	2254.00	1114	20240607	-18.22	610	20241210	49.34	1050	-13.24	20250114	850	7.18	20250102	1114	-18.22	20240607	610	49.34	20241210	0.65	N	085310	500	399 억	55338	N	N	33	N	N
148	20250304	150622	57	100.00	KOSPI	금속	N	N	N	N	N	918	2	2	0.22	279787873	307572	62.09	904	925	900	1190	642	916	909.67	0.07	24798	979	947	931	899	883	939	891	400	274	500	670	1	1	79983352	734	1.24	0.41	12	0.38	743.00	2254.00	1114	20240607	-17.59	610	20241210	50.49	1050	-12.57	20250114	850	8.00	20250102	1114	-17.59	20240607	610	50.49	20241210	0.65	N	085310	500	399 억	55338	N	N	0	N	N
149	20250304	140627	57	100.00	KOSPI	금속	N	N	N	N	N	921	5	2	0.55	253509071	279030	56.33	904	925	900	1190	642	916	908.54	0.07	29322	979	947	931	899	883	939	891	400	274	500	670	1	1	79983352	737	1.24	0.41	12	0.35	743.00	2254.00	1114	20240607	-17.32	610	20241210	50.98	1050	-12.29	20250114	850	8.35	20250102	1114	-17.32	20240607	610	50.98	20241210	0.65	N	085310	500	399 억	55338	N	N	0	N	N
150	20250304	130624	57	100.00	KOSPI	금속	N	N	N	N	N	911	-5	5	-0.55	223943317	246804	49.82	904	921	900	1190	642	916	907.37	0.07	29998	979	947	931	899	883	939	891	400	274	500	670	1	1	79983352	729	1.23	0.40	12	0.31	743.00	2254.00	1114	20240607	-18.22	610	20241210	49.34	1050	-13.24	20250114	850	7.18	20250102	1114	-18.22	20240607	610	49.34	20241210	0.65	N	085310	500	399 억	55338	N	N	0	N	N
151	20250304	120623	57	100.00	KOSPI	금속	N	N	N	N	N	905	-11	5	-1.20	196573983	216678	43.74	904	921	900	1190	642	916	907.22	0.07	33393	979	947	931	899	883	939	891	400	274	500	670	1	1	79983352	724	1.22	0.40	12	0.27	743.00	2254.00	1114	20240607	-18.76	610	20241210	48.36	1050	-13.81	20250114	850	6.47	20250102	1114	-18.76	20240607	610	48.36	20241210	0.65	N	085310	500	399 억	55338	N	N	0	N	N
152	20250304	110625	57	100.00	KOSPI	금속	N	N	N	N	N	907	-9	5	-0.98	162274490	178752	36.08	904	921	900	1190	642	916	907.82	0.07	29752	979	947	931	899	883	939	891	400	274	500	670	1	1	79983352	725	1.22	0.40	12	0.22	743.00	2254.00	1114	20240607	-18.58	610	20241210	48.69	1050	-13.62	20250114	850	6.71	20250102	1114	-18.58	20240607	610	48.69	20241210	0.65	N	085310	500	399 억	55338	N	N	0	N	N
153	20250304	100622	57	100.00	KOSPI	금속	N	N	N	N	N	913	-3	5	-0.33	92349992	101921	20.57	904	916	900	1190	642	916	906.09	0.07	15210	979	947	931	899	883	939	891	400	274	500	670	1	1	79983352	730	1.23	0.41	12	0.13	743.00	2254.00	1114	20240607	-18.04	610	20241210	49.67	1050	-13.05	20250114	850	7.41	20250102	1114	-18.04	20240607	610	49.67	20241210	0.65	N	085310	500	399 억	55338	N	N	0	N	N
154	20250304	090620	57	100.00	KOSPI	금속	N	N	N	N	N	912	-4	5	-0.44	7016663	7736	1.56	904	916	904	1190	642	916	907.01	0.07	-4503	979	947	931	899	883	939	891	400	274	500	670	1	1	79983352	729	1.23	0.40	12	0.01	743.00	2254.00	1114	20240607	-18.13	610	20241210	49.51	1050	-13.14	20250114	850	7.29	20250102	1114	-18.13	20240607	610	49.51	20241210	0.65	N	085310	500	399 억	55338	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History