KissMeData/069460/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	141055	57	100.00	KOSPI		금속	N	N	N	N	N	1489	-23	5	-1.52	851097378	563332	104.87	1505	1520	1489	1965	1059	1512	1510.83	2.21	-106074	1566	1538	1499	1471	1432	1553	1486	339	453	500	1080	1	1	67809102	1010	70.90	1.07	12	0.83	21.00	1398.00	1627	20250324	-8.48	921	20240621	61.67	1627	-8.48	20250324	1116	33.42	20250203	1627	-8.48	20250324	921	61.67	20240621	9.84	Y	069460	500	339 억	1495868	N	N	0	N	N
3	20250328	160638	57	100.00	KOSPI		금속	N	N	N	N	N	1512	0	3	0.00	809040189	537181	80.70	1508	1527	1460	1965	1059	1512	1506.08	2.32	-99636	1540	1526	1508	1494	1476	1533	1501	339	453	500	1080	1	1	67809102	1025	72.00	1.08	12	0.79	21.00	1398.00	1627	20250324	-7.07	921	20240621	64.17	1627	-7.07	20250324	1116	35.48	20250203	1627	-7.07	20250324	921	64.17	20240621	9.98	N	069460	500	339 억	1575614	N	N	1	N	N
4	20250328	150641	57	100.00	KOSPI		금속	N	N	N	N	N	1512	0	3	0.00	798731301	530364	79.68	1508	1527	1460	1965	1059	1512	1506.01	2.32	-97209	1540	1526	1508	1494	1476	1533	1501	339	453	500	1080	1	1	67809102	1025	72.00	1.08	12	0.78	21.00	1398.00	1627	20250324	-7.07	921	20240621	64.17	1627	-7.07	20250324	1116	35.48	20250203	1627	-7.07	20250324	921	64.17	20240621	9.98	N	069460	500	339 억	1575614	N	N	1	N	N
5	20250328	140642	57	100.00	KOSPI		금속	N	N	N	N	N	1505	-7	5	-0.46	654801558	435125	65.37	1508	1527	1460	1965	1059	1512	1504.86	2.32	-66358	1540	1526	1508	1494	1476	1533	1501	339	453	500	1080	1	1	67809102	1021	71.67	1.08	12	0.64	21.00	1398.00	1627	20250324	-7.50	921	20240621	63.41	1627	-7.50	20250324	1116	34.86	20250203	1627	-7.50	20250324	921	63.41	20240621	9.98	N	069460	500	339 억	1575614	N	N	1	N	N
6	20250328	130641	57	100.00	KOSPI		금속	N	N	N	N	N	1516	4	2	0.26	382446693	255157	38.33	1508	1527	1460	1965	1059	1512	1498.87	2.32	-58838	1540	1526	1508	1494	1476	1533	1501	339	453	500	1080	1	1	67809102	1028	72.19	1.08	12	0.38	21.00	1398.00	1627	20250324	-6.82	921	20240621	64.60	1627	-6.82	20250324	1116	35.84	20250203	1627	-6.82	20250324	921	64.60	20240621	9.98	N	069460	500	339 억	1575614	N	N	1	N	N
7	20250328	120640	57	100.00	KOSPI		금속	N	N	N	N	N	1514	2	2	0.13	352372476	235346	35.36	1508	1522	1460	1965	1059	1512	1497.25	2.32	-67477	1540	1526	1508	1494	1476	1533	1501	339	453	500	1080	1	1	67809102	1027	72.10	1.08	12	0.35	21.00	1398.00	1627	20250324	-6.95	921	20240621	64.39	1627	-6.95	20250324	1116	35.66	20250203	1627	-6.95	20250324	921	64.39	20240621	9.98	N	069460	500	339 억	1575614	N	N	1	N	N
8	20250328	110638	57	100.00	KOSPI		금속	N	N	N	N	N	1502	-10	5	-0.66	313800965	209751	31.51	1508	1511	1460	1965	1059	1512	1496.06	2.32	-70556	1540	1526	1508	1494	1476	1533	1501	339	453	500	1080	1	1	67809102	1018	71.52	1.07	12	0.31	21.00	1398.00	1627	20250324	-7.68	921	20240621	63.08	1627	-7.68	20250324	1116	34.59	20250203	1627	-7.68	20250324	921	63.08	20240621	9.98	N	069460	500	339 억	1575614	N	N	1	N	N
9	20250328	100641	57	100.00	KOSPI		금속	N	N	N	N	N	1498	-14	5	-0.93	261387948	174825	26.26	1508	1511	1460	1965	1059	1512	1495.14	2.32	-80433	1540	1526	1508	1494	1476	1533	1501	339	453	500	1080	1	1	67809102	1016	71.33	1.07	12	0.26	21.00	1398.00	1627	20250324	-7.93	921	20240621	62.65	1627	-7.93	20250324	1116	34.23	20250203	1627	-7.93	20250324	921	62.65	20240621	9.98	N	069460	500	339 억	1575614	N	N	1	N	N
10	20250328	090647	57	100.00	KOSPI		금속	N	N	N	N	N	1479	-33	5	-2.18	24649043	16627	2.50	1508	1508	1460	1965	1059	1512	1482.47	2.32	1844	1540	1526	1508	1494	1476	1533	1501	339	453	500	1080	1	1	67809102	1003	70.43	1.06	12	0.02	21.00	1398.00	1627	20250324	-9.10	921	20240621	60.59	1627	-9.10	20250324	1116	32.53	20250203	1627	-9.10	20250324	921	60.59	20240621	9.98	N	069460	500	339 억	1575614	N	N	1	N	N
11	20250327	161540	57	100.00	KOSPI		금속	N	N	N	N	N	1512	5	2	0.33	1004855848	665624	108.13	1508	1522	1490	1959	1055	1507	1509.64	2.48	-104412	1531	1518	1501	1488	1471	1525	1495	339	452	500	1080	1	1	67809102	1025	72.00	1.08	12	0.98	21.00	1398.00	1627	20250324	-7.07	921	20240621	64.17	1627	-7.07	20250324	1116	35.48	20250203	1627	-7.07	20250324	921	64.17	20240621	9.91	N	069460	500	339 억	1680453	N	N	1	N	N
12	20250327	150639	57	100.00	KOSPI		금속	N	N	N	N	N	1511	4	2	0.27	972019915	643898	104.60	1508	1522	1490	1959	1055	1507	1509.59	2.48	-104524	1531	1518	1501	1488	1471	1525	1495	339	452	500	1080	1	1	67809102	1025	71.95	1.08	12	0.95	21.00	1398.00	1627	20250324	-7.13	921	20240621	64.06	1627	-7.13	20250324	1116	35.39	20250203	1627	-7.13	20250324	921	64.06	20240621	9.91	N	069460	500	339 억	1680453	N	N	8	N	N
13	20250327	140639	57	100.00	KOSPI		금속	N	N	N	N	N	1506	-1	5	-0.07	696455382	461453	74.96	1508	1522	1490	1959	1055	1507	1509.27	2.48	-109895	1531	1518	1501	1488	1471	1525	1495	339	452	500	1080	1	1	67809102	1021	71.71	1.08	12	0.68	21.00	1398.00	1627	20250324	-7.44	921	20240621	63.52	1627	-7.44	20250324	1116	34.95	20250203	1627	-7.44	20250324	921	63.52	20240621	9.91	N	069460	500	339 억	1680453	N	N	8	N	N
14	20250327	130636	57	100.00	KOSPI		금속	N	N	N	N	N	1500	-7	5	-0.46	606842246	401727	65.26	1508	1522	1490	1959	1055	1507	1510.58	2.48	-62689	1531	1518	1501	1488	1471	1525	1495	339	452	500	1080	1	1	67809102	1017	71.43	1.07	12	0.59	21.00	1398.00	1627	20250324	-7.81	921	20240621	62.87	1627	-7.81	20250324	1116	34.41	20250203	1627	-7.81	20250324	921	62.87	20240621	9.91	N	069460	500	339 억	1680453	N	N	8	N	N
15	20250327	120643	57	100.00	KOSPI		금속	N	N	N	N	N	1505	-2	5	-0.13	566124040	374649	60.86	1508	1522	1490	1959	1055	1507	1511.08	2.48	-52297	1531	1518	1501	1488	1471	1525	1495	339	452	500	1080	1	1	67809102	1021	71.67	1.08	12	0.55	21.00	1398.00	1627	20250324	-7.50	921	20240621	63.41	1627	-7.50	20250324	1116	34.86	20250203	1627	-7.50	20250324	921	63.41	20240621	9.91	N	069460	500	339 억	1680453	N	N	8	N	N
16	20250327	110641	57	100.00	KOSPI		금속	N	N	N	N	N	1508	1	2	0.07	481250278	318301	51.71	1508	1522	1490	1959	1055	1507	1511.93	2.48	-15792	1531	1518	1501	1488	1471	1525	1495	339	452	500	1080	1	1	67809102	1023	71.81	1.08	12	0.47	21.00	1398.00	1627	20250324	-7.31	921	20240621	63.74	1627	-7.31	20250324	1116	35.13	20250203	1627	-7.31	20250324	921	63.74	20240621	9.91	N	069460	500	339 억	1680453	N	N	8	N	N
17	20250327	100636	57	100.00	KOSPI		금속	N	N	N	N	N	1516	9	2	0.60	343300604	227085	36.89	1508	1522	1490	1959	1055	1507	1511.77	2.48	3773	1531	1518	1501	1488	1471	1525	1495	339	452	500	1080	1	1	67809102	1028	72.19	1.08	12	0.33	21.00	1398.00	1627	20250324	-6.82	921	20240621	64.60	1627	-6.82	20250324	1116	35.84	20250203	1627	-6.82	20250324	921	64.60	20240621	9.91	N	069460	500	339 억	1680453	N	N	8	N	N
18	20250327	090640	57	100.00	KOSPI		금속	N	N	N	N	N	1492	-15	5	-1.00	7531758	5022	0.82	1508	1515	1492	1959	1055	1507	1499.75	2.48	-4122	1531	1518	1501	1488	1471	1525	1495	339	452	500	1080	1	1	67809102	1012	71.05	1.07	12	0.01	21.00	1398.00	1627	20250324	-8.30	921	20240621	62.00	1627	-8.30	20250324	1116	33.69	20250203	1627	-8.30	20250324	921	62.00	20240621	9.91	N	069460	500	339 억	1680453	N	N	8	N	N
19	20250326	160632	57	100.00	KOSPI		금속	N	N	N	N	N	1507	17	2	1.14	923375988	615568	59.09	1490	1514	1484	1937	1043	1490	1500.04	2.25	154801	1587	1538	1494	1445	1401	1516	1423	339	447	500	1070	1	1	67809102	1022	71.76	1.08	12	0.91	21.00	1398.00	1627	20250324	-7.38	921	20240621	63.63	1627	-7.38	20250324	1116	35.04	20250203	1627	-7.38	20250324	921	63.63	20240621	10.12	N	069460	500	339 억	1527599	N	N	8	N	N
20	20250326	150633	57	100.00	KOSPI		금속	N	N	N	N	N	1507	17	2	1.14	902317675	601590	57.75	1490	1514	1484	1937	1043	1490	1499.89	2.25	151679	1587	1538	1494	1445	1401	1516	1423	339	447	500	1070	1	1	67809102	1022	71.76	1.08	12	0.89	21.00	1398.00	1627	20250324	-7.38	921	20240621	63.63	1627	-7.38	20250324	1116	35.04	20250203	1627	-7.38	20250324	921	63.63	20240621	10.12	N	069460	500	339 억	1527599	N	N	48	N	N
21	20250326	140633	57	100.00	KOSPI		금속	N	N	N	N	N	1505	15	2	1.01	711585229	474917	45.59	1490	1514	1484	1937	1043	1490	1498.34	2.25	116575	1587	1538	1494	1445	1401	1516	1423	339	447	500	1070	1	1	67809102	1021	71.67	1.08	12	0.70	21.00	1398.00	1627	20250324	-7.50	921	20240621	63.41	1627	-7.50	20250324	1116	34.86	20250203	1627	-7.50	20250324	921	63.41	20240621	10.12	N	069460	500	339 억	1527599	N	N	48	N	N
22	20250326	130635	57	100.00	KOSPI		금속	N	N	N	N	N	1506	16	2	1.07	590098805	394156	37.84	1490	1514	1484	1937	1043	1490	1497.12	2.25	68554	1587	1538	1494	1445	1401	1516	1423	339	447	500	1070	1	1	67809102	1021	71.71	1.08	12	0.58	21.00	1398.00	1627	20250324	-7.44	921	20240621	63.52	1627	-7.44	20250324	1116	34.95	20250203	1627	-7.44	20250324	921	63.52	20240621	10.12	N	069460	500	339 억	1527599	N	N	48	N	N
23	20250326	120638	57	100.00	KOSPI		금속	N	N	N	N	N	1490	0	3	0.00	298687199	199960	19.20	1490	1506	1484	1937	1043	1490	1493.73	2.25	-12786	1587	1538	1494	1445	1401	1516	1423	339	447	500	1070	1	1	67809102	1010	70.95	1.07	12	0.29	21.00	1398.00	1627	20250324	-8.42	921	20240621	61.78	1627	-8.42	20250324	1116	33.51	20250203	1627	-8.42	20250324	921	61.78	20240621	10.12	N	069460	500	339 억	1527599	N	N	48	N	N
24	20250326	110635	57	100.00	KOSPI		금속	N	N	N	N	N	1490	0	3	0.00	250560673	167622	16.09	1490	1506	1487	1937	1043	1490	1494.80	2.25	-12864	1587	1538	1494	1445	1401	1516	1423	339	447	500	1070	1	1	67809102	1010	70.95	1.07	12	0.25	21.00	1398.00	1627	20250324	-8.42	921	20240621	61.78	1627	-8.42	20250324	1116	33.51	20250203	1627	-8.42	20250324	921	61.78	20240621	10.12	N	069460	500	339 억	1527599	N	N	48	N	N
25	20250326	100635	57	100.00	KOSPI		금속	N	N	N	N	N	1491	1	2	0.07	192218280	128556	12.34	1490	1506	1487	1937	1043	1490	1495.21	2.25	-9667	1587	1538	1494	1445	1401	1516	1423	339	447	500	1070	1	1	67809102	1011	71.00	1.07	12	0.19	21.00	1398.00	1627	20250324	-8.36	921	20240621	61.89	1627	-8.36	20250324	1116	33.60	20250203	1627	-8.36	20250324	921	61.89	20240621	10.12	N	069460	500	339 억	1527599	N	N	48	N	N
26	20250326	090635	57	100.00	KOSPI		금속	N	N	N	N	N	1492	2	2	0.13	3877834	2599	0.25	1490	1504	1490	1937	1043	1490	1492.05	2.25	420	1587	1538	1494	1445	1401	1516	1423	339	447	500	1070	1	1	67809102	1012	71.05	1.07	12	0.00	21.00	1398.00	1627	20250324	-8.30	921	20240621	62.00	1627	-8.30	20250324	1116	33.69	20250203	1627	-8.30	20250324	921	62.00	20240621	10.12	N	069460	500	339 억	1527599	N	N	48	N	N
27	20250325	160632	57	100.00	KOSPI		금속	N	N	N	N	N	1490	-61	5	-3.93	1542714457	1041029	48.31	1530	1543	1450	2015	1086	1551	1481.91	2.26	-12319	1686	1618	1559	1491	1432	1589	1462	339	464	500	1110	1	1	67809102	1010	70.95	1.07	12	1.54	21.00	1398.00	1627	20250324	-8.42	921	20240621	61.78	1627	-8.42	20250324	1116	33.51	20250203	1627	-8.42	20250324	921	61.78	20240621	9.97	N	069460	500	339 억	1532978	N	N	48	N	N
28	20250325	150633	57	100.00	KOSPI		금속	N	N	N	N	N	1492	-59	5	-3.80	1479038587	998261	46.33	1530	1543	1450	2015	1086	1551	1481.62	2.26	-709	1686	1618	1559	1491	1432	1589	1462	339	464	500	1110	1	1	67809102	1012	71.05	1.07	12	1.47	21.00	1398.00	1627	20250324	-8.30	921	20240621	62.00	1627	-8.30	20250324	1116	33.69	20250203	1627	-8.30	20250324	921	62.00	20240621	9.97	N	069460	500	339 억	1532978	N	N	0	N	N
29	20250325	140630	57	100.00	KOSPI		금속	N	N	N	N	N	1460	-91	5	-5.87	1220002799	821595	38.13	1530	1543	1450	2015	1086	1551	1484.92	2.26	-41149	1686	1618	1559	1491	1432	1589	1462	339	464	500	1110	1	1	67809102	990	69.52	1.04	12	1.21	21.00	1398.00	1627	20250324	-10.26	921	20240621	58.52	1627	-10.26	20250324	1116	30.82	20250203	1627	-10.26	20250324	921	58.52	20240621	9.97	N	069460	500	339 억	1532978	N	N	0	N	N
30	20250325	130631	57	100.00	KOSPI		금속	N	N	N	N	N	1470	-81	5	-5.22	957000496	641611	29.78	1530	1543	1467	2015	1086	1551	1491.56	2.26	-80769	1686	1618	1559	1491	1432	1589	1462	339	464	500	1110	1	1	67809102	997	70.00	1.05	12	0.95	21.00	1398.00	1627	20250324	-9.65	921	20240621	59.61	1627	-9.65	20250324	1116	31.72	20250203	1627	-9.65	20250324	921	59.61	20240621	9.97	N	069460	500	339 억	1532978	N	N	0	N	N
31	20250325	120631	57	100.00	KOSPI		금속	N	N	N	N	N	1477	-74	5	-4.77	881343949	590152	27.39	1530	1543	1469	2015	1086	1551	1493.42	2.26	-86815	1686	1618	1559	1491	1432	1589	1462	339	464	500	1110	1	1	67809102	1002	70.33	1.06	12	0.87	21.00	1398.00	1627	20250324	-9.22	921	20240621	60.37	1627	-9.22	20250324	1116	32.35	20250203	1627	-9.22	20250324	921	60.37	20240621	9.97	N	069460	500	339 억	1532978	N	N	0	N	N
32	20250325	110630	57	100.00	KOSPI		금속	N	N	N	N	N	1490	-61	5	-3.93	737316403	492540	22.86	1530	1543	1470	2015	1086	1551	1496.97	2.26	-89288	1686	1618	1559	1491	1432	1589	1462	339	464	500	1110	1	1	67809102	1010	70.95	1.07	12	0.73	21.00	1398.00	1627	20250324	-8.42	921	20240621	61.78	1627	-8.42	20250324	1116	33.51	20250203	1627	-8.42	20250324	921	61.78	20240621	9.97	N	069460	500	339 억	1532978	N	N	0	N	N
33	20250325	100640	57	100.00	KOSPI		금속	N	N	N	N	N	1492	-59	5	-3.80	516436171	343710	15.95	1530	1543	1470	2015	1086	1551	1502.53	2.26	-89503	1686	1618	1559	1491	1432	1589	1462	339	464	500	1110	1	1	67809102	1012	71.05	1.07	12	0.51	21.00	1398.00	1627	20250324	-8.30	921	20240621	62.00	1627	-8.30	20250324	1116	33.69	20250203	1627	-8.30	20250324	921	62.00	20240621	9.97	N	069460	500	339 억	1532978	N	N	0	N	N
34	20250325	090636	57	100.00	KOSPI		금속	N	N	N	N	N	1520	-31	5	-2.00	30010236	19738	0.92	1530	1543	1505	2015	1086	1551	1520.43	2.26	-7891	1686	1618	1559	1491	1432	1589	1462	339	464	500	1110	1	1	67809102	1031	72.38	1.09	12	0.03	21.00	1398.00	1627	20250324	-6.58	921	20240621	65.04	1627	-6.58	20250324	1116	36.20	20250203	1627	-6.58	20250324	921	65.04	20240621	9.97	N	069460	500	339 억	1532978	N	N	0	N	N
35	20250324	160628	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1551	-22	5	-1.40	3380833032	2151368	104.84	1590	1627	1500	2040	1102	1573	1571.48	2.36	-78770	1657	1614	1547	1504	1437	1636	1526	339	467	500	1130	1	1	67809102	1052	29.83	1.10	12	3.17	52.00	1404.00	1627	20250324	-4.67	921	20240621	68.40	1627	-4.67	20250324	1116	38.98	20250203	1627	-4.67	20250324	921	68.40	20240621	9.80	N	069460	500	339 억	1602475	N	N	103	N	N
36	20250324	150633	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1550	-23	5	-1.46	3230919505	2054734	100.13	1590	1627	1500	2040	1102	1573	1572.43	2.36	-74833	1657	1614	1547	1504	1437	1636	1526	339	467	500	1130	1	1	67809102	1051	29.81	1.10	12	3.03	52.00	1404.00	1627	20250324	-4.73	921	20240621	68.30	1627	-4.73	20250324	1116	38.89	20250203	1627	-4.73	20250324	921	68.30	20240621	9.80	N	069460	500	339 억	1602475	N	N	103	N	N
37	20250324	140633	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1573	0	3	0.00	2813847752	1788079	87.14	1590	1627	1500	2040	1102	1573	1573.67	2.36	-92091	1657	1614	1547	1504	1437	1636	1526	339	467	500	1130	1	1	67809102	1067	30.25	1.12	12	2.64	52.00	1404.00	1627	20250324	-3.32	921	20240621	70.79	1627	-3.32	20250324	1116	40.95	20250203	1627	-3.32	20250324	921	70.79	20240621	9.80	N	069460	500	339 억	1602475	N	N	103	N	N
38	20250324	130633	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1570	-3	5	-0.19	2597801837	1650958	80.45	1590	1627	1500	2040	1102	1573	1573.51	2.36	-195438	1657	1614	1547	1504	1437	1636	1526	339	467	500	1130	1	1	67809102	1065	30.19	1.12	12	2.43	52.00	1404.00	1627	20250324	-3.50	921	20240621	70.47	1627	-3.50	20250324	1116	40.68	20250203	1627	-3.50	20250324	921	70.47	20240621	9.80	N	069460	500	339 억	1602475	N	N	103	N	N
39	20250324	120634	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1573	0	3	0.00	2542986169	1616069	78.75	1590	1627	1500	2040	1102	1573	1573.56	2.36	-215422	1657	1614	1547	1504	1437	1636	1526	339	467	500	1130	1	1	67809102	1067	30.25	1.12	12	2.38	52.00	1404.00	1627	20250324	-3.32	921	20240621	70.79	1627	-3.32	20250324	1116	40.95	20250203	1627	-3.32	20250324	921	70.79	20240621	9.80	N	069460	500	339 억	1602475	N	N	103	N	N
40	20250324	110633	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1550	-23	5	-1.46	2290826082	1454768	70.89	1590	1627	1500	2040	1102	1573	1574.70	2.36	-243005	1657	1614	1547	1504	1437	1636	1526	339	467	500	1130	1	1	67809102	1051	29.81	1.10	12	2.15	52.00	1404.00	1627	20250324	-4.73	921	20240621	68.30	1627	-4.73	20250324	1116	38.89	20250203	1627	-4.73	20250324	921	68.30	20240621	9.80	N	069460	500	339 억	1602475	N	N	103	N	N
41	20250324	100630	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1570	-3	5	-0.19	1193599112	744639	36.29	1590	1627	1558	2040	1102	1573	1602.92	2.36	-262149	1657	1614	1547	1504	1437	1636	1526	339	467	500	1130	1	1	67809102	1065	30.19	1.12	12	1.10	52.00	1404.00	1627	20250324	-3.50	921	20240621	70.47	1627	-3.50	20250324	1116	40.68	20250203	1627	-3.50	20250324	921	70.47	20240621	9.80	N	069460	500	339 억	1602475	N	N	103	N	N
42	20250324	090633	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1600	27	2	1.72	148142358	92624	4.51	1590	1620	1583	2040	1102	1573	1599.39	2.36	-40362	1657	1614	1547	1504	1437	1636	1526	339	467	500	1130	1	1	67809102	1085	30.77	1.14	12	0.14	52.00	1404.00	1620	20250324	-1.23	921	20240621	73.72	1620	-1.23	20250324	1116	43.37	20250203	1620	-1.23	20250324	921	73.72	20240621	9.80	N	069460	500	339 억	1602475	N	N	103	N	N
43	20250321	160648	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1573	51	2	3.35	3159958442	2050678	95.72	1527	1590	1480	1978	1066	1522	1540.94	2.56	-129093	1622	1572	1491	1441	1360	1597	1466	339	456	500	1090	1	1	67809102	1067	30.25	1.12	12	3.02	52.00	1404.00	1590	20250321	-1.07	921	20240621	70.79	1590	-1.07	20250321	1116	40.95	20250203	1590	-1.07	20250321	921	70.79	20240621	9.66	N	069460	500	339 억	1733431	N	N	103	N	N
44	20250321	150631	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1567	45	2	2.96	2937827760	1908547	89.09	1527	1590	1480	1978	1066	1522	1539.31	2.56	-152040	1622	1572	1491	1441	1360	1597	1466	339	456	500	1090	1	1	67809102	1063	30.13	1.12	12	2.81	52.00	1404.00	1590	20250321	-1.45	921	20240621	70.14	1590	-1.45	20250321	1116	40.41	20250203	1590	-1.45	20250321	921	70.14	20240621	9.66	N	069460	500	339 억	1733431	N	N	12	N	N
45	20250321	140632	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1572	50	2	3.29	2615494689	1702571	79.48	1527	1590	1480	1978	1066	1522	1536.21	2.56	-114901	1622	1572	1491	1441	1360	1597	1466	339	456	500	1090	1	1	67809102	1066	30.23	1.12	12	2.51	52.00	1404.00	1590	20250321	-1.13	921	20240621	70.68	1590	-1.13	20250321	1116	40.86	20250203	1590	-1.13	20250321	921	70.68	20240621	9.66	N	069460	500	339 억	1733431	N	N	12	N	N
46	20250321	130632	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1563	41	2	2.69	2405991914	1569292	73.25	1527	1590	1480	1978	1066	1522	1533.17	2.56	-166438	1622	1572	1491	1441	1360	1597	1466	339	456	500	1090	1	1	67809102	1060	30.06	1.11	12	2.31	52.00	1404.00	1590	20250321	-1.70	921	20240621	69.71	1590	-1.70	20250321	1116	40.05	20250203	1590	-1.70	20250321	921	69.71	20240621	9.66	N	069460	500	339 억	1733431	N	N	12	N	N
47	20250321	120633	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1558	36	2	2.37	2113629010	1383195	64.57	1527	1578	1480	1978	1066	1522	1528.08	2.56	-223504	1622	1572	1491	1441	1360	1597	1466	339	456	500	1090	1	1	67809102	1056	29.96	1.11	12	2.04	52.00	1404.00	1578	20250321	-1.27	921	20240621	69.16	1578	-1.27	20250321	1116	39.61	20250203	1578	-1.27	20250321	921	69.16	20240621	9.66	N	069460	500	339 억	1733431	N	N	12	N	N
48	20250321	110632	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1515	-7	5	-0.46	1537444897	1005968	46.96	1527	1578	1480	1978	1066	1522	1528.33	2.56	-165565	1622	1572	1491	1441	1360	1597	1466	339	456	500	1090	1	1	67809102	1027	29.13	1.08	12	1.48	52.00	1404.00	1578	20250321	-3.99	921	20240621	64.50	1578	-3.99	20250321	1116	35.75	20250203	1578	-3.99	20250321	921	64.50	20240621	9.66	N	069460	500	339 억	1733431	N	N	12	N	N
49	20250321	100633	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1509	-13	5	-0.85	1340019548	876201	40.90	1527	1578	1480	1978	1066	1522	1529.36	2.56	-124537	1622	1572	1491	1441	1360	1597	1466	339	456	500	1090	1	1	67809102	1023	29.02	1.07	12	1.29	52.00	1404.00	1578	20250321	-4.37	921	20240621	63.84	1578	-4.37	20250321	1116	35.22	20250203	1578	-4.37	20250321	921	63.84	20240621	9.66	N	069460	500	339 억	1733431	N	N	12	N	N
50	20250321	090636	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1531	9	2	0.59	190535229	122480	5.72	1527	1578	1527	1978	1066	1522	1555.80	2.56	-49118	1622	1572	1491	1441	1360	1597	1466	339	456	500	1090	1	1	67809102	1038	29.44	1.09	12	0.18	52.00	1404.00	1578	20250321	-2.98	921	20240621	66.23	1578	-2.98	20250321	1116	37.19	20250203	1578	-2.98	20250321	921	66.23	20240621	9.66	N	069460	500	339 억	1733431	N	N	12	N	N
51	20250320	160925	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1522	104	2	7.33	3179640139	2132074	88.28	1414	1541	1410	1843	993	1418	1491.33	2.20	265761	1513	1465	1387	1339	1261	1489	1363	339	425	500	1020	1	1	67809102	1032	29.27	1.08	12	3.14	52.00	1404.00	1541	20250320	-1.23	921	20240621	65.26	1541	-1.23	20250320	1116	36.38	20250203	1541	-1.23	20250320	921	65.26	20240621	9.34	N	069460	500	339 억	1492543	N	N	12	N	N
52	20250320	150632	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1531	113	2	7.97	3020363310	2027630	83.96	1414	1541	1410	1843	993	1418	1489.60	2.20	254162	1513	1465	1387	1339	1261	1489	1363	339	425	500	1020	1	1	67809102	1038	29.44	1.09	12	2.99	52.00	1404.00	1541	20250320	-0.65	921	20240621	66.23	1541	-0.65	20250320	1116	37.19	20250203	1541	-0.65	20250320	921	66.23	20240621	9.34	N	069460	500	339 억	1492543	N	N	11	N	N
53	20250320	140634	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1501	83	2	5.85	2344259266	1582353	65.52	1414	1537	1410	1843	993	1418	1481.50	2.20	150454	1513	1465	1387	1339	1261	1489	1363	339	425	500	1020	1	1	67809102	1018	28.87	1.07	12	2.33	52.00	1404.00	1537	20250320	-2.34	921	20240621	62.98	1537	-2.34	20250320	1116	34.50	20250203	1537	-2.34	20250320	921	62.98	20240621	9.34	N	069460	500	339 억	1492543	N	N	11	N	N
54	20250320	130633	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1508	90	2	6.35	2239231076	1512443	62.63	1414	1537	1410	1843	993	1418	1480.54	2.20	123407	1513	1465	1387	1339	1261	1489	1363	339	425	500	1020	1	1	67809102	1023	29.00	1.07	12	2.23	52.00	1404.00	1537	20250320	-1.89	921	20240621	63.74	1537	-1.89	20250320	1116	35.13	20250203	1537	-1.89	20250320	921	63.74	20240621	9.34	N	069460	500	339 억	1492543	N	N	11	N	N
55	20250320	120631	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1507	89	2	6.28	1747688728	1188309	49.21	1414	1515	1410	1843	993	1418	1470.74	2.20	79372	1513	1465	1387	1339	1261	1489	1363	339	425	500	1020	1	1	67809102	1022	28.98	1.07	12	1.75	52.00	1404.00	1515	20250320	-0.53	921	20240621	63.63	1515	-0.53	20250320	1116	35.04	20250203	1515	-0.53	20250320	921	63.63	20240621	9.34	N	069460	500	339 억	1492543	N	N	11	N	N
56	20250320	110632	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1486	68	2	4.80	1151144549	790945	32.75	1414	1494	1410	1843	993	1418	1455.40	2.20	27908	1513	1465	1387	1339	1261	1489	1363	339	425	500	1020	1	1	67809102	1008	28.58	1.06	12	1.17	52.00	1404.00	1494	20250320	-0.54	921	20240621	61.35	1494	-0.54	20250320	1116	33.15	20250203	1494	-0.54	20250320	921	61.35	20240621	9.34	N	069460	500	339 억	1492543	N	N	11	N	N
57	20250320	100629	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1462	44	2	3.10	711627369	491937	20.37	1414	1465	1410	1843	993	1418	1446.58	2.20	17509	1513	1465	1387	1339	1261	1489	1363	339	425	500	1020	1	1	67809102	991	28.12	1.04	12	0.73	52.00	1404.00	1465	20250320	-0.20	921	20240621	58.74	1465	-0.20	20250320	1116	31.00	20250203	1465	-0.20	20250320	921	58.74	20240621	9.34	N	069460	500	339 억	1492543	N	N	11	N	N
58	20250320	090633	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1423	5	2	0.35	144326862	100706	4.17	1414	1460	1410	1843	993	1418	1433.15	2.20	-12355	1513	1465	1387	1339	1261	1489	1363	339	425	500	1020	1	1	67809102	965	27.37	1.01	12	0.15	52.00	1404.00	1460	20250320	-2.53	921	20240621	54.51	1460	-2.53	20250320	1116	27.51	20250203	1460	-2.53	20250320	921	54.51	20240621	9.34	N	069460	500	339 억	1492543	N	N	11	N	N
59	20250319	160629	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1418	113	2	8.66	3340101423	2407516	282.75	1309	1435	1309	1696	914	1305	1387.36	1.75	303722	1363	1333	1319	1289	1275	1327	1283	339	391	500	930	1	1	67809102	962	27.27	1.01	12	3.55	52.00	1404.00	1435	20250319	-1.18	921	20240621	53.96	1435	-1.18	20250319	1116	27.06	20250203	1435	-1.18	20250319	921	53.96	20240621	9.34	N	069460	500	339 억	1189098	N	N	11	N	N
60	20250319	150630	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1420	115	2	8.81	3158726957	2279968	267.77	1309	1435	1309	1696	914	1305	1385.43	1.75	279933	1363	1333	1319	1289	1275	1327	1283	339	391	500	930	1	1	67809102	963	27.31	1.01	12	3.36	52.00	1404.00	1435	20250319	-1.05	921	20240621	54.18	1435	-1.05	20250319	1116	27.24	20250203	1435	-1.05	20250319	921	54.18	20240621	9.34	N	069460	500	339 억	1189098	N	N	42	N	N
61	20250319	140631	57	100.00	KOSPI	신고가	금속	N	N	N	N	N	1430	125	2	9.58	2697529792	1956561	229.79	1309	1430	1309	1696	914	1305	1378.71	1.75	248441	1363	1333	1319	1289	1275	1327	1283	339	391	500	930	1	1	67809102	970	27.50	1.02	12	2.89	52.00	1404.00	1430	20250319	0.00	921	20240621	55.27	1430	0.00	20250319	1116	28.14	20250203	1430	0.00	20250319	921	55.27	20240621	9.34	N	069460	500	339 억	1189098	N	N	42	N	N
62	20250319	130630	57	100.00	KOSPI		금속	N	N	N	N	N	1377	72	2	5.52	1847674098	1350481	158.61	1309	1386	1309	1696	914	1305	1368.16	1.75	161694	1363	1333	1319	1289	1275	1327	1283	339	391	500	930	1	1	67809102	934	26.48	0.98	12	1.99	52.00	1404.00	1422	20241127	-3.16	921	20240621	49.51	1386	-0.65	20250319	1116	23.39	20250203	1422	-3.16	20241127	921	49.51	20240621	9.34	N	069460	500	339 억	1189098	N	N	42	N	N
63	20250319	120629	57	100.00	KOSPI		금속	N	N	N	N	N	1371	66	2	5.06	1684868626	1231824	144.67	1309	1386	1309	1696	914	1305	1367.78	1.75	159980	1363	1333	1319	1289	1275	1327	1283	339	391	500	930	1	1	67809102	930	26.37	0.98	12	1.82	52.00	1404.00	1422	20241127	-3.59	921	20240621	48.86	1386	-1.08	20250319	1116	22.85	20250203	1422	-3.59	20241127	921	48.86	20240621	9.34	N	069460	500	339 억	1189098	N	N	42	N	N
64	20250319	110630	57	100.00	KOSPI		금속	N	N	N	N	N	1376	71	2	5.44	1355845793	991697	116.47	1309	1386	1309	1696	914	1305	1367.20	1.75	141191	1363	1333	1319	1289	1275	1327	1283	339	391	500	930	1	1	67809102	933	26.46	0.98	12	1.46	52.00	1404.00	1422	20241127	-3.23	921	20240621	49.40	1386	-0.72	20250319	1116	23.30	20250203	1422	-3.23	20241127	921	49.40	20240621	9.34	N	069460	500	339 억	1189098	N	N	42	N	N
65	20250319	100630	57	100.00	KOSPI		금속	N	N	N	N	N	1367	62	2	4.75	830789501	610973	71.76	1309	1374	1309	1696	914	1305	1359.78	1.75	134246	1363	1333	1319	1289	1275	1327	1283	339	391	500	930	1	1	67809102	927	26.29	0.97	12	0.90	52.00	1404.00	1422	20241127	-3.87	921	20240621	48.43	1374	0.00	20250224	1116	22.49	20250203	1422	-3.87	20241127	921	48.43	20240621	9.34	N	069460	500	339 억	1189098	N	N	42	N	N
66	20250319	090632	57	100.00	KOSPI		금속	N	N	N	N	N	1329	24	2	1.84	45319926	34000	3.99	1309	1344	1309	1696	914	1305	1332.94	1.75	11518	1363	1333	1319	1289	1275	1327	1283	339	391	500	930	1	1	67809102	901	25.56	0.95	12	0.05	52.00	1404.00	1422	20241127	-6.54	921	20240621	44.30	1374	-3.28	20250224	1116	19.09	20250203	1422	-6.54	20241127	921	44.30	20240621	9.34	N	069460	500	339 억	1189098	N	N	42	N	N
67	20250318	160627	57	100.00	KOSPI		금속	N	N	N	N	N	1305	-16	5	-1.21	1110392088	839675	239.01	1317	1349	1305	1717	925	1321	1322.45	1.63	85068	1374	1347	1327	1300	1280	1361	1314	339	396	500	950	1	1	67809102	885	25.10	0.93	12	1.24	52.00	1404.00	1422	20241127	-8.23	921	20240621	41.69	1374	-5.02	20250224	1116	16.94	20250203	1422	-8.23	20241127	921	41.69	20240621	9.32	N	069460	500	339 억	1103733	N	N	42	N	N
68	20250318	150630	57	100.00	KOSPI		금속	N	N	N	N	N	1315	-6	5	-0.45	901852933	680363	193.67	1317	1349	1305	1717	925	1321	1325.55	1.63	72471	1374	1347	1327	1300	1280	1361	1314	339	396	500	950	1	1	67809102	892	25.29	0.94	12	1.00	52.00	1404.00	1422	20241127	-7.52	921	20240621	42.78	1374	-4.29	20250224	1116	17.83	20250203	1422	-7.52	20241127	921	42.78	20240621	9.32	N	069460	500	339 억	1103733	N	N	7	N	N
69	20250318	140628	57	100.00	KOSPI		금속	N	N	N	N	N	1318	-3	5	-0.23	728328779	548304	156.07	1317	1349	1317	1717	925	1321	1328.33	1.63	105083	1374	1347	1327	1300	1280	1361	1314	339	396	500	950	1	1	67809102	894	25.35	0.94	12	0.81	52.00	1404.00	1422	20241127	-7.31	921	20240621	43.11	1374	-4.08	20250224	1116	18.10	20250203	1422	-7.31	20241127	921	43.11	20240621	9.32	N	069460	500	339 억	1103733	N	N	7	N	N
70	20250318	130627	57	100.00	KOSPI		금속	N	N	N	N	N	1327	6	2	0.45	522518181	392596	111.75	1317	1349	1317	1717	925	1321	1330.93	1.63	107941	1374	1347	1327	1300	1280	1361	1314	339	396	500	950	1	1	67809102	900	25.52	0.95	12	0.58	52.00	1404.00	1422	20241127	-6.68	921	20240621	44.08	1374	-3.42	20250224	1116	18.91	20250203	1422	-6.68	20241127	921	44.08	20240621	9.32	N	069460	500	339 억	1103733	N	N	7	N	N
71	20250318	120628	57	100.00	KOSPI		금속	N	N	N	N	N	1325	4	2	0.30	270158278	203477	57.92	1317	1345	1317	1717	925	1321	1327.71	1.63	49933	1374	1347	1327	1300	1280	1361	1314	339	396	500	950	1	1	67809102	898	25.48	0.94	12	0.30	52.00	1404.00	1422	20241127	-6.82	921	20240621	43.87	1374	-3.57	20250224	1116	18.73	20250203	1422	-6.82	20241127	921	43.87	20240621	9.32	N	069460	500	339 억	1103733	N	N	7	N	N
72	20250318	110627	57	100.00	KOSPI		금속	N	N	N	N	N	1322	1	2	0.08	204306293	153807	43.78	1317	1345	1317	1717	925	1321	1328.33	1.63	47663	1374	1347	1327	1300	1280	1361	1314	339	396	500	950	1	1	67809102	896	25.42	0.94	12	0.23	52.00	1404.00	1422	20241127	-7.03	921	20240621	43.54	1374	-3.78	20250224	1116	18.46	20250203	1422	-7.03	20241127	921	43.54	20240621	9.32	N	069460	500	339 억	1103733	N	N	7	N	N
73	20250318	100629	57	100.00	KOSPI		금속	N	N	N	N	N	1325	4	2	0.30	105758187	79862	22.73	1317	1335	1317	1717	925	1321	1324.26	1.63	17098	1374	1347	1327	1300	1280	1361	1314	339	396	500	950	1	1	67809102	898	25.48	0.94	12	0.12	52.00	1404.00	1422	20241127	-6.82	921	20240621	43.87	1374	-3.57	20250224	1116	18.73	20250203	1422	-6.82	20241127	921	43.87	20240621	9.32	N	069460	500	339 억	1103733	N	N	7	N	N
74	20250318	090630	57	100.00	KOSPI		금속	N	N	N	N	N	1330	9	2	0.68	3052913	2299	0.65	1317	1330	1317	1717	925	1321	1327.93	1.63	0	1374	1347	1327	1300	1280	1361	1314	339	396	500	950	1	1	67809102	902	25.58	0.95	12	0.00	52.00	1404.00	1422	20241127	-6.47	921	20240621	44.41	1374	-3.20	20250224	1116	19.18	20250203	1422	-6.47	20241127	921	44.41	20240621	9.32	N	069460	500	339 억	1103733	N	N	7	N	N
75	20250317	160626	57	100.00	KOSPI		금속	N	N	N	N	N	1321	7	2	0.53	465577444	351309	95.25	1314	1354	1307	1708	920	1314	1325.26	1.79	-43906	1350	1331	1311	1292	1272	1341	1302	339	394	500	940	1	1	67809102	896	25.40	0.94	12	0.52	52.00	1404.00	1422	20241127	-7.10	921	20240621	43.43	1374	-3.86	20250224	1116	18.37	20250203	1422	-7.10	20241127	921	43.43	20240621	9.36	N	069460	500	339 억	1211788	N	N	7	N	N
76	20250317	150625	57	100.00	KOSPI		금속	N	N	N	N	N	1321	7	2	0.53	445689798	336261	91.17	1314	1354	1307	1708	920	1314	1325.43	1.79	-45090	1350	1331	1311	1292	1272	1341	1302	339	394	500	940	1	1	67809102	896	25.40	0.94	12	0.50	52.00	1404.00	1422	20241127	-7.10	921	20240621	43.43	1374	-3.86	20250224	1116	18.37	20250203	1422	-7.10	20241127	921	43.43	20240621	9.36	N	069460	500	339 억	1211788	N	N	13	N	N
77	20250317	140627	57	100.00	KOSPI		금속	N	N	N	N	N	1317	3	2	0.23	437824262	330301	89.55	1314	1354	1307	1708	920	1314	1325.53	1.79	-45014	1350	1331	1311	1292	1272	1341	1302	339	394	500	940	1	1	67809102	893	25.33	0.94	12	0.49	52.00	1404.00	1422	20241127	-7.38	921	20240621	43.00	1374	-4.15	20250224	1116	18.01	20250203	1422	-7.38	20241127	921	43.00	20240621	9.36	N	069460	500	339 억	1211788	N	N	13	N	N
78	20250317	130626	57	100.00	KOSPI		금속	N	N	N	N	N	1310	-4	5	-0.30	424618278	320255	86.83	1314	1354	1307	1708	920	1314	1325.88	1.79	-44427	1350	1331	1311	1292	1272	1341	1302	339	394	500	940	1	1	67809102	888	25.19	0.93	12	0.47	52.00	1404.00	1422	20241127	-7.88	921	20240621	42.24	1374	-4.66	20250224	1116	17.38	20250203	1422	-7.88	20241127	921	42.24	20240621	9.36	N	069460	500	339 억	1211788	N	N	13	N	N
79	20250317	120625	57	100.00	KOSPI		금속	N	N	N	N	N	1311	-3	5	-0.23	365040442	274882	74.53	1314	1354	1311	1708	920	1314	1327.99	1.79	-45583	1350	1331	1311	1292	1272	1341	1302	339	394	500	940	1	1	67809102	889	25.21	0.93	12	0.41	52.00	1404.00	1422	20241127	-7.81	921	20240621	42.35	1374	-4.59	20250224	1116	17.47	20250203	1422	-7.81	20241127	921	42.35	20240621	9.36	N	069460	500	339 억	1211788	N	N	13	N	N
80	20250317	110627	57	100.00	KOSPI		금속	N	N	N	N	N	1325	11	2	0.84	303483070	228100	61.84	1314	1354	1311	1708	920	1314	1330.48	1.79	-41266	1350	1331	1311	1292	1272	1341	1302	339	394	500	940	1	1	67809102	898	25.48	0.94	12	0.34	52.00	1404.00	1422	20241127	-6.82	921	20240621	43.87	1374	-3.57	20250224	1116	18.73	20250203	1422	-6.82	20241127	921	43.87	20240621	9.36	N	069460	500	339 억	1211788	N	N	13	N	N
81	20250317	100626	57	100.00	KOSPI		금속	N	N	N	N	N	1336	22	2	1.67	159650459	119574	32.42	1314	1354	1311	1708	920	1314	1335.16	1.79	-38477	1350	1331	1311	1292	1272	1341	1302	339	394	500	940	1	1	67809102	906	25.69	0.95	12	0.18	52.00	1404.00	1422	20241127	-6.05	921	20240621	45.06	1374	-2.77	20250224	1116	19.71	20250203	1422	-6.05	20241127	921	45.06	20240621	9.36	N	069460	500	339 억	1211788	N	N	13	N	N
82	20250317	090626	57	100.00	KOSPI		금속	N	N	N	N	N	1320	6	2	0.46	5675826	4313	1.17	1314	1320	1311	1708	920	1314	1315.98	1.79	-1544	1350	1331	1311	1292	1272	1341	1302	339	394	500	940	1	1	67809102	895	25.38	0.94	12	0.01	52.00	1404.00	1422	20241127	-7.17	921	20240621	43.32	1374	-3.93	20250224	1116	18.28	20250203	1422	-7.17	20241127	921	43.32	20240621	9.36	N	069460	500	339 억	1211788	N	N	13	N	N
83	20250314	160624	57	100.00	KOSPI		금속	N	N	N	N	N	1314	10	2	0.77	485518123	368531	87.61	1291	1330	1291	1695	913	1304	1317.44	1.63	108287	1348	1326	1297	1275	1246	1337	1286	339	391	500	930	1	1	67809102	891	25.27	0.94	12	0.54	52.00	1404.00	1422	20241127	-7.59	921	20240621	42.67	1374	-4.37	20250224	1116	17.74	20250203	1422	-7.59	20241127	921	42.67	20240621	9.51	N	069460	500	339 억	1102169	N	N	13	N	N
84	20250314	150628	57	100.00	KOSPI		금속	N	N	N	N	N	1311	7	2	0.54	476134855	361389	85.91	1291	1330	1291	1695	913	1304	1317.51	1.63	107141	1348	1326	1297	1275	1246	1337	1286	339	391	500	930	1	1	67809102	889	25.21	0.93	12	0.53	52.00	1404.00	1422	20241127	-7.81	921	20240621	42.35	1374	-4.59	20250224	1116	17.47	20250203	1422	-7.81	20241127	921	42.35	20240621	9.51	N	069460	500	339 억	1102169	N	N	132	N	N
85	20250314	140624	57	100.00	KOSPI		금속	N	N	N	N	N	1311	7	2	0.54	432962585	328517	78.09	1291	1330	1291	1695	913	1304	1317.93	1.63	93355	1348	1326	1297	1275	1246	1337	1286	339	391	500	930	1	1	67809102	889	25.21	0.93	12	0.48	52.00	1404.00	1422	20241127	-7.81	921	20240621	42.35	1374	-4.59	20250224	1116	17.47	20250203	1422	-7.81	20241127	921	42.35	20240621	9.51	N	069460	500	339 억	1102169	N	N	132	N	N
86	20250314	130623	57	100.00	KOSPI		금속	N	N	N	N	N	1312	8	2	0.61	401958509	304917	72.48	1291	1330	1291	1695	913	1304	1318.26	1.63	88254	1348	1326	1297	1275	1246	1337	1286	339	391	500	930	1	1	67809102	890	25.23	0.93	12	0.45	52.00	1404.00	1422	20241127	-7.74	921	20240621	42.45	1374	-4.51	20250224	1116	17.56	20250203	1422	-7.74	20241127	921	42.45	20240621	9.51	N	069460	500	339 억	1102169	N	N	132	N	N
87	20250314	120626	57	100.00	KOSPI		금속	N	N	N	N	N	1311	7	2	0.54	315650566	239468	56.93	1291	1330	1291	1695	913	1304	1318.13	1.63	62939	1348	1326	1297	1275	1246	1337	1286	339	391	500	930	1	1	67809102	889	25.21	0.93	12	0.35	52.00	1404.00	1422	20241127	-7.81	921	20240621	42.35	1374	-4.59	20250224	1116	17.47	20250203	1422	-7.81	20241127	921	42.35	20240621	9.51	N	069460	500	339 억	1102169	N	N	132	N	N
88	20250314	110623	57	100.00	KOSPI		금속	N	N	N	N	N	1319	15	2	1.15	262466429	198952	47.29	1291	1330	1291	1695	913	1304	1319.24	1.63	61346	1348	1326	1297	1275	1246	1337	1286	339	391	500	930	1	1	67809102	894	25.37	0.94	12	0.29	52.00	1404.00	1422	20241127	-7.24	921	20240621	43.21	1374	-4.00	20250224	1116	18.19	20250203	1422	-7.24	20241127	921	43.21	20240621	9.51	N	069460	500	339 억	1102169	N	N	132	N	N
89	20250314	100625	57	100.00	KOSPI		금속	N	N	N	N	N	1324	20	2	1.53	91070205	69558	16.54	1291	1324	1291	1695	913	1304	1309.27	1.63	17318	1348	1326	1297	1275	1246	1337	1286	339	391	500	930	1	1	67809102	898	25.46	0.94	12	0.10	52.00	1404.00	1422	20241127	-6.89	921	20240621	43.76	1374	-3.64	20250224	1116	18.64	20250203	1422	-6.89	20241127	921	43.76	20240621	9.51	N	069460	500	339 억	1102169	N	N	132	N	N
90	20250314	090627	57	100.00	KOSPI		금속	N	N	N	N	N	1315	11	2	0.84	3613529	2795	0.66	1291	1315	1291	1695	913	1304	1292.85	1.63	340	1348	1326	1297	1275	1246	1337	1286	339	391	500	930	1	1	67809102	892	25.29	0.94	12	0.00	52.00	1404.00	1422	20241127	-7.52	921	20240621	42.78	1374	-4.29	20250224	1116	17.83	20250203	1422	-7.52	20241127	921	42.78	20240621	9.51	N	069460	500	339 억	1102169	N	N	132	N	N
91	20250313	160620	57	100.00	KOSPI		금속	N	N	N	N	N	1304	24	2	1.88	547294838	420668	67.77	1280	1319	1268	1664	896	1280	1301.01	1.41	142844	1383	1331	1284	1232	1185	1357	1258	339	384	500	920	1	1	67809102	884	25.08	0.93	12	0.62	52.00	1404.00	1422	20241127	-8.30	921	20240621	41.59	1374	-5.09	20250224	1116	16.85	20250203	1422	-8.30	20241127	921	41.59	20240621	9.50	N	069460	500	339 억	954875	N	N	132	N	N
92	20250313	150621	57	100.00	KOSPI		금속	N	N	N	N	N	1312	32	2	2.50	472671996	363451	58.55	1280	1319	1268	1664	896	1280	1300.51	1.41	124237	1383	1331	1284	1232	1185	1357	1258	339	384	500	920	1	1	67809102	890	25.23	0.93	12	0.54	52.00	1404.00	1422	20241127	-7.74	921	20240621	42.45	1374	-4.51	20250224	1116	17.56	20250203	1422	-7.74	20241127	921	42.45	20240621	9.50	N	069460	500	339 억	954875	N	N	37	N	N
93	20250313	140621	57	100.00	KOSPI		금속	N	N	N	N	N	1301	21	2	1.64	326162252	251428	40.51	1280	1313	1268	1664	896	1280	1297.24	1.41	67284	1383	1331	1284	1232	1185	1357	1258	339	384	500	920	1	1	67809102	882	25.02	0.93	12	0.37	52.00	1404.00	1422	20241127	-8.51	921	20240621	41.26	1374	-5.31	20250224	1116	16.58	20250203	1422	-8.51	20241127	921	41.26	20240621	9.50	N	069460	500	339 억	954875	N	N	37	N	N
94	20250313	130621	57	100.00	KOSPI		금속	N	N	N	N	N	1299	19	2	1.48	234059401	180737	29.12	1280	1306	1268	1664	896	1280	1295.03	1.41	36393	1383	1331	1284	1232	1185	1357	1258	339	384	500	920	1	1	67809102	881	24.98	0.93	12	0.27	52.00	1404.00	1422	20241127	-8.65	921	20240621	41.04	1374	-5.46	20250224	1116	16.40	20250203	1422	-8.65	20241127	921	41.04	20240621	9.50	N	069460	500	339 억	954875	N	N	37	N	N
95	20250313	120621	57	100.00	KOSPI		금속	N	N	N	N	N	1305	25	2	1.95	213198941	164699	26.53	1280	1306	1268	1664	896	1280	1294.48	1.41	26810	1383	1331	1284	1232	1185	1357	1258	339	384	500	920	1	1	67809102	885	25.10	0.93	12	0.24	52.00	1404.00	1422	20241127	-8.23	921	20240621	41.69	1374	-5.02	20250224	1116	16.94	20250203	1422	-8.23	20241127	921	41.69	20240621	9.50	N	069460	500	339 억	954875	N	N	37	N	N
96	20250313	110619	57	100.00	KOSPI		금속	N	N	N	N	N	1295	15	2	1.17	141150593	109218	17.60	1280	1306	1268	1664	896	1280	1292.37	1.41	23553	1383	1331	1284	1232	1185	1357	1258	339	384	500	920	1	1	67809102	878	24.90	0.92	12	0.16	52.00	1404.00	1422	20241127	-8.93	921	20240621	40.61	1374	-5.75	20250224	1116	16.04	20250203	1422	-8.93	20241127	921	40.61	20240621	9.50	N	069460	500	339 억	954875	N	N	37	N	N
97	20250313	100620	57	100.00	KOSPI		금속	N	N	N	N	N	1282	2	2	0.16	62830618	48803	7.86	1280	1301	1268	1664	896	1280	1287.43	1.41	3891	1383	1331	1284	1232	1185	1357	1258	339	384	500	920	1	1	67809102	869	24.65	0.91	12	0.07	52.00	1404.00	1422	20241127	-9.85	921	20240621	39.20	1374	-6.70	20250224	1116	14.87	20250203	1422	-9.85	20241127	921	39.20	20240621	9.50	N	069460	500	339 억	954875	N	N	37	N	N
98	20250313	090621	57	100.00	KOSPI		금속	N	N	N	N	N	1299	19	2	1.48	13873413	10732	1.73	1280	1301	1268	1664	896	1280	1292.71	1.41	-2414	1383	1331	1284	1232	1185	1357	1258	339	384	500	920	1	1	67809102	881	24.98	0.93	12	0.02	52.00	1404.00	1422	20241127	-8.65	921	20240621	41.04	1374	-5.46	20250224	1116	16.40	20250203	1422	-8.65	20241127	921	41.04	20240621	9.50	N	069460	500	339 억	954875	N	N	37	N	N
99	20250312	160617	57	100.00	KOSPI		금속	N	N	N	N	N	1280	8	2	0.63	810979209	620597	659.70	1273	1336	1237	1653	891	1272	1306.80	1.35	20641	1316	1294	1263	1241	1210	1278	1225	339	381	500	910	1	1	67809102	868	24.62	0.91	12	0.92	52.00	1404.00	1422	20241127	-9.99	921	20240621	38.98	1374	-6.84	20250224	1116	14.70	20250203	1422	-9.99	20241127	921	38.98	20240621	9.50	N	069460	500	339 억	918478	N	N	37	N	N
100	20250312	150619	57	100.00	KOSPI		금속	N	N	N	N	N	1273	1	2	0.08	782543065	598376	636.08	1273	1336	1237	1653	891	1272	1307.78	1.35	15264	1316	1294	1263	1241	1210	1278	1225	339	381	500	910	1	1	67809102	863	24.48	0.91	12	0.88	52.00	1404.00	1422	20241127	-10.48	921	20240621	38.22	1374	-7.35	20250224	1116	14.07	20250203	1422	-10.48	20241127	921	38.22	20240621	9.50	N	069460	500	339 억	918478	N	N	7	N	N
101	20250312	140617	57	100.00	KOSPI		금속	N	N	N	N	N	1303	31	2	2.44	629108893	478021	508.14	1273	1336	1266	1653	891	1272	1316.07	1.35	15940	1316	1294	1263	1241	1210	1278	1225	339	381	500	910	1	1	67809102	884	25.06	0.93	12	0.70	52.00	1404.00	1422	20241127	-8.37	921	20240621	41.48	1374	-5.17	20250224	1116	16.76	20250203	1422	-8.37	20241127	921	41.48	20240621	9.50	N	069460	500	339 억	918478	N	N	7	N	N
102	20250312	130617	57	100.00	KOSPI		금속	N	N	N	N	N	1304	32	2	2.52	617689697	469246	498.81	1273	1336	1266	1653	891	1272	1316.35	1.35	20900	1316	1294	1263	1241	1210	1278	1225	339	381	500	910	1	1	67809102	884	25.08	0.93	12	0.69	52.00	1404.00	1422	20241127	-8.30	921	20240621	41.59	1374	-5.09	20250224	1116	16.85	20250203	1422	-8.30	20241127	921	41.59	20240621	9.50	N	069460	500	339 억	918478	N	N	7	N	N
103	20250312	120619	57	100.00	KOSPI		금속	N	N	N	N	N	1310	38	2	2.99	591790299	449381	477.69	1273	1336	1266	1653	891	1272	1316.90	1.35	24118	1316	1294	1263	1241	1210	1278	1225	339	381	500	910	1	1	67809102	888	25.19	0.93	12	0.66	52.00	1404.00	1422	20241127	-7.88	921	20240621	42.24	1374	-4.66	20250224	1116	17.38	20250203	1422	-7.88	20241127	921	42.24	20240621	9.50	N	069460	500	339 억	918478	N	N	7	N	N
104	20250312	110614	57	100.00	KOSPI		금속	N	N	N	N	N	1309	37	2	2.91	546701654	414840	440.98	1273	1336	1266	1653	891	1272	1317.86	1.35	38346	1316	1294	1263	1241	1210	1278	1225	339	381	500	910	1	1	67809102	888	25.17	0.93	12	0.61	52.00	1404.00	1422	20241127	-7.95	921	20240621	42.13	1374	-4.73	20250224	1116	17.29	20250203	1422	-7.95	20241127	921	42.13	20240621	9.50	N	069460	500	339 억	918478	N	N	7	N	N
105	20250312	100618	57	100.00	KOSPI		금속	N	N	N	N	N	1315	43	2	3.38	339339115	257599	273.83	1273	1336	1266	1653	891	1272	1317.32	1.35	23680	1316	1294	1263	1241	1210	1278	1225	339	381	500	910	1	1	67809102	892	25.29	0.94	12	0.38	52.00	1404.00	1422	20241127	-7.52	921	20240621	42.78	1374	-4.29	20250224	1116	17.83	20250203	1422	-7.52	20241127	921	42.78	20240621	9.50	N	069460	500	339 억	918478	N	N	7	N	N
106	20250312	090620	57	100.00	KOSPI		금속	N	N	N	N	N	1267	-5	5	-0.39	5812061	4588	4.88	1273	1273	1266	1653	891	1272	1266.80	1.35	-985	1316	1294	1263	1241	1210	1278	1225	339	381	500	910	1	1	67809102	859	24.37	0.90	12	0.01	52.00	1404.00	1422	20241127	-10.90	921	20240621	37.57	1374	-7.79	20250224	1116	13.53	20250203	1422	-10.90	20241127	921	37.57	20240621	9.50	N	069460	500	339 억	918478	N	N	7	N	N
107	20250311	160611	57	100.00	KOSPI		금속	N	N	N	N	N	1272	-19	5	-1.47	118612885	93728	72.30	1284	1285	1232	1678	904	1291	1265.50	1.35	652	1315	1302	1290	1277	1265	1303	1278	339	387	500	920	1	1	67809102	863	24.46	0.91	12	0.14	52.00	1404.00	1422	20241127	-10.55	921	20240621	38.11	1374	-7.42	20250224	1116	13.98	20250203	1422	-10.55	20241127	921	38.11	20240621	9.71	N	069460	500	339 억	918728	N	N	7	N	N
108	20250311	150615	57	100.00	KOSPI		금속	N	N	N	N	N	1276	-15	5	-1.16	112335718	88796	68.49	1284	1285	1232	1678	904	1291	1265.10	1.35	996	1315	1302	1290	1277	1265	1303	1278	339	387	500	920	1	1	67809102	865	24.54	0.91	12	0.13	52.00	1404.00	1422	20241127	-10.27	921	20240621	38.55	1374	-7.13	20250224	1116	14.34	20250203	1422	-10.27	20241127	921	38.55	20240621	9.71	N	069460	500	339 억	918728	N	N	10	N	N
109	20250311	140615	57	100.00	KOSPI		금속	N	N	N	N	N	1280	-11	5	-0.85	106440847	84183	64.94	1284	1285	1232	1678	904	1291	1264.40	1.35	1869	1315	1302	1290	1277	1265	1303	1278	339	387	500	920	1	1	67809102	868	24.62	0.91	12	0.12	52.00	1404.00	1422	20241127	-9.99	921	20240621	38.98	1374	-6.84	20250224	1116	14.70	20250203	1422	-9.99	20241127	921	38.98	20240621	9.71	N	069460	500	339 억	918728	N	N	10	N	N
110	20250311	130614	57	100.00	KOSPI		금속	N	N	N	N	N	1276	-15	5	-1.16	101524341	80340	61.97	1284	1284	1232	1678	904	1291	1263.68	1.35	567	1315	1302	1290	1277	1265	1303	1278	339	387	500	920	1	1	67809102	865	24.54	0.91	12	0.12	52.00	1404.00	1422	20241127	-10.27	921	20240621	38.55	1374	-7.13	20250224	1116	14.34	20250203	1422	-10.27	20241127	921	38.55	20240621	9.71	N	069460	500	339 억	918728	N	N	10	N	N
111	20250311	120614	57	100.00	KOSPI		금속	N	N	N	N	N	1279	-12	5	-0.93	82709831	65562	50.57	1284	1284	1232	1678	904	1291	1261.55	1.35	-4137	1315	1302	1290	1277	1265	1303	1278	339	387	500	920	1	1	67809102	867	24.60	0.91	12	0.10	52.00	1404.00	1422	20241127	-10.06	921	20240621	38.87	1374	-6.91	20250224	1116	14.61	20250203	1422	-10.06	20241127	921	38.87	20240621	9.71	N	069460	500	339 억	918728	N	N	10	N	N
112	20250311	110613	57	100.00	KOSPI		금속	N	N	N	N	N	1275	-16	5	-1.24	78707376	62426	48.15	1284	1284	1232	1678	904	1291	1260.81	1.35	-5032	1315	1302	1290	1277	1265	1303	1278	339	387	500	920	1	1	67809102	865	24.52	0.91	12	0.09	52.00	1404.00	1422	20241127	-10.34	921	20240621	38.44	1374	-7.21	20250224	1116	14.25	20250203	1422	-10.34	20241127	921	38.44	20240621	9.71	N	069460	500	339 억	918728	N	N	10	N	N
113	20250311	100615	57	100.00	KOSPI		금속	N	N	N	N	N	1247	-44	5	-3.41	53667591	42594	32.86	1284	1284	1232	1678	904	1291	1259.98	1.35	-6408	1315	1302	1290	1277	1265	1303	1278	339	387	500	920	1	1	67809102	846	23.98	0.89	12	0.06	52.00	1404.00	1422	20241127	-12.31	921	20240621	35.40	1374	-9.24	20250224	1116	11.74	20250203	1422	-12.31	20241127	921	35.40	20240621	9.71	N	069460	500	339 억	918728	N	N	10	N	N
114	20250311	090616	57	100.00	KOSPI		금속	N	N	N	N	N	1260	-31	5	-2.40	4963388	3871	2.99	1284	1284	1232	1678	904	1291	1282.19	1.35	-940	1315	1302	1290	1277	1265	1303	1278	339	387	500	920	1	1	67809102	854	24.23	0.90	12	0.01	52.00	1404.00	1422	20241127	-11.39	921	20240621	36.81	1374	-8.30	20250224	1116	12.90	20250203	1422	-11.39	20241127	921	36.81	20240621	9.71	N	069460	500	339 억	918728	N	N	10	N	N
115	20250310	160609	57	100.00	KOSPI		금속	N	N	N	N	N	1291	1	2	0.08	167051423	129640	17.38	1291	1303	1278	1677	903	1290	1288.58	1.45	-65602	1378	1334	1300	1256	1222	1356	1278	339	387	500	920	1	1	67809102	875	24.83	0.92	12	0.19	52.00	1404.00	1422	20241127	-9.21	921	20240621	40.17	1374	-6.04	20250224	1116	15.68	20250203	1422	-9.21	20241127	921	40.17	20240621	9.74	N	069460	500	339 억	983224	N	N	10	N	N
116	20250310	150613	57	100.00	KOSPI		금속	N	N	N	N	N	1283	-7	5	-0.54	153603041	119173	15.97	1291	1303	1278	1677	903	1290	1288.91	1.45	-57339	1378	1334	1300	1256	1222	1356	1278	339	387	500	920	1	1	67809102	870	24.67	0.91	12	0.18	52.00	1404.00	1422	20241127	-9.77	921	20240621	39.31	1374	-6.62	20250224	1116	14.96	20250203	1422	-9.77	20241127	921	39.31	20240621	9.74	N	069460	500	339 억	983224	N	N	0	N	N
117	20250310	140612	57	100.00	KOSPI		금속	N	N	N	N	N	1285	-5	5	-0.39	125211884	97086	13.01	1291	1303	1278	1677	903	1290	1289.70	1.45	-44543	1378	1334	1300	1256	1222	1356	1278	339	387	500	920	1	1	67809102	871	24.71	0.92	12	0.14	52.00	1404.00	1422	20241127	-9.63	921	20240621	39.52	1374	-6.48	20250224	1116	15.14	20250203	1422	-9.63	20241127	921	39.52	20240621	9.74	N	069460	500	339 억	983224	N	N	0	N	N
118	20250310	130611	57	100.00	KOSPI		금속	N	N	N	N	N	1298	8	2	0.62	124429897	96480	12.93	1291	1303	1278	1677	903	1290	1289.70	1.45	-44143	1378	1334	1300	1256	1222	1356	1278	339	387	500	920	1	1	67809102	880	24.96	0.92	12	0.14	52.00	1404.00	1422	20241127	-8.72	921	20240621	40.93	1374	-5.53	20250224	1116	16.31	20250203	1422	-8.72	20241127	921	40.93	20240621	9.74	N	069460	500	339 억	983224	N	N	0	N	N
119	20250310	120610	57	100.00	KOSPI		금속	N	N	N	N	N	1283	-7	5	-0.54	116222470	90149	12.08	1291	1303	1278	1677	903	1290	1289.23	1.45	-42749	1378	1334	1300	1256	1222	1356	1278	339	387	500	920	1	1	67809102	870	24.67	0.91	12	0.13	52.00	1404.00	1422	20241127	-9.77	921	20240621	39.31	1374	-6.62	20250224	1116	14.96	20250203	1422	-9.77	20241127	921	39.31	20240621	9.74	N	069460	500	339 억	983224	N	N	0	N	N
120	20250310	110609	57	100.00	KOSPI		금속	N	N	N	N	N	1290	0	3	0.00	74388447	57795	7.75	1291	1303	1278	1677	903	1290	1287.11	1.45	-24115	1378	1334	1300	1256	1222	1356	1278	339	387	500	920	1	1	67809102	875	24.81	0.92	12	0.09	52.00	1404.00	1422	20241127	-9.28	921	20240621	40.07	1374	-6.11	20250224	1116	15.59	20250203	1422	-9.28	20241127	921	40.07	20240621	9.74	N	069460	500	339 억	983224	N	N	0	N	N
121	20250310	100611	57	100.00	KOSPI		금속	N	N	N	N	N	1283	-7	5	-0.54	57081253	44352	5.94	1291	1303	1278	1677	903	1290	1287.01	1.45	-22126	1378	1334	1300	1256	1222	1356	1278	339	387	500	920	1	1	67809102	870	24.67	0.91	12	0.07	52.00	1404.00	1422	20241127	-9.77	921	20240621	39.31	1374	-6.62	20250224	1116	14.96	20250203	1422	-9.77	20241127	921	39.31	20240621	9.74	N	069460	500	339 억	983224	N	N	0	N	N
122	20250310	090610	57	100.00	KOSPI		금속	N	N	N	N	N	1293	3	2	0.23	5911762	4563	0.61	1291	1303	1291	1677	903	1290	1295.59	1.45	-63	1378	1334	1300	1256	1222	1356	1278	339	387	500	920	1	1	67809102	877	24.87	0.92	12	0.01	52.00	1404.00	1422	20241127	-9.07	921	20240621	40.39	1374	-5.90	20250224	1116	15.86	20250203	1422	-9.07	20241127	921	40.39	20240621	9.74	N	069460	500	339 억	983224	N	N	0	N	N
123	20250307	160608	57	100.00	KOSPI		금속	N	N	N	N	N	1290	11	2	0.86	974664244	746035	174.99	1277	1344	1266	1662	896	1279	1306.46	1.53	-36355	1341	1310	1275	1244	1209	1325	1259	339	383	500	920	1	1	67809102	875	24.81	0.92	12	1.10	52.00	1404.00	1422	20241127	-9.28	921	20240621	40.07	1374	-6.11	20250224	1116	15.59	20250203	1422	-9.28	20241127	921	40.07	20240621	9.72	N	069460	500	339 억	1034778	N	N	7	N	N
124	20250307	150612	57	100.00	KOSPI		금속	N	N	N	N	N	1295	16	2	1.25	893888818	683697	160.37	1277	1344	1266	1662	896	1279	1307.43	1.53	-48999	1341	1310	1275	1244	1209	1325	1259	339	383	500	920	1	1	67809102	878	24.90	0.92	12	1.01	52.00	1404.00	1422	20241127	-8.93	921	20240621	40.61	1374	-5.75	20250224	1116	16.04	20250203	1422	-8.93	20241127	921	40.61	20240621	9.72	N	069460	500	339 억	1034778	N	N	7	N	N
125	20250307	140609	57	100.00	KOSPI		금속	N	N	N	N	N	1304	25	2	1.95	741901000	566643	132.91	1277	1344	1266	1662	896	1279	1309.29	1.53	-52805	1341	1310	1275	1244	1209	1325	1259	339	383	500	920	1	1	67809102	884	25.08	0.93	12	0.84	52.00	1404.00	1422	20241127	-8.30	921	20240621	41.59	1374	-5.09	20250224	1116	16.85	20250203	1422	-8.30	20241127	921	41.59	20240621	9.72	N	069460	500	339 억	1034778	N	N	7	N	N
126	20250307	130610	57	100.00	KOSPI		금속	N	N	N	N	N	1302	23	2	1.80	588982133	449409	105.41	1277	1344	1266	1662	896	1279	1310.57	1.53	-72257	1341	1310	1275	1244	1209	1325	1259	339	383	500	920	1	1	67809102	883	25.04	0.93	12	0.66	52.00	1404.00	1422	20241127	-8.44	921	20240621	41.37	1374	-5.24	20250224	1116	16.67	20250203	1422	-8.44	20241127	921	41.37	20240621	9.72	N	069460	500	339 억	1034778	N	N	7	N	N
127	20250307	120611	57	100.00	KOSPI		금속	N	N	N	N	N	1302	23	2	1.80	556456034	424424	99.55	1277	1344	1266	1662	896	1279	1311.09	1.53	-64511	1341	1310	1275	1244	1209	1325	1259	339	383	500	920	1	1	67809102	883	25.04	0.93	12	0.63	52.00	1404.00	1422	20241127	-8.44	921	20240621	41.37	1374	-5.24	20250224	1116	16.67	20250203	1422	-8.44	20241127	921	41.37	20240621	9.72	N	069460	500	339 억	1034778	N	N	7	N	N
128	20250307	110610	57	100.00	KOSPI		금속	N	N	N	N	N	1312	33	2	2.58	497341740	379180	88.94	1277	1344	1266	1662	896	1279	1311.62	1.53	-76650	1341	1310	1275	1244	1209	1325	1259	339	383	500	920	1	1	67809102	890	25.23	0.93	12	0.56	52.00	1404.00	1422	20241127	-7.74	921	20240621	42.45	1374	-4.51	20250224	1116	17.56	20250203	1422	-7.74	20241127	921	42.45	20240621	9.72	N	069460	500	339 억	1034778	N	N	7	N	N
129	20250307	100607	57	100.00	KOSPI		금속	N	N	N	N	N	1300	21	2	1.64	246063008	186825	43.82	1277	1344	1266	1662	896	1279	1317.08	1.53	4144	1341	1310	1275	1244	1209	1325	1259	339	383	500	920	1	1	67809102	882	25.00	0.93	12	0.28	52.00	1404.00	1422	20241127	-8.58	921	20240621	41.15	1374	-5.39	20250224	1116	16.49	20250203	1422	-8.58	20241127	921	41.15	20240621	9.72	N	069460	500	339 억	1034778	N	N	7	N	N
130	20250307	090611	57	100.00	KOSPI		금속	N	N	N	N	N	1309	30	2	2.35	17500246	13494	3.17	1277	1310	1266	1662	896	1279	1296.89	1.53	-1255	1341	1310	1275	1244	1209	1325	1259	339	383	500	920	1	1	67809102	888	25.17	0.93	12	0.02	52.00	1404.00	1422	20241127	-7.95	921	20240621	42.13	1374	-4.73	20250224	1116	17.29	20250203	1422	-7.95	20241127	921	42.13	20240621	9.72	N	069460	500	339 억	1034778	N	N	7	N	N
131	20250306	160607	57	100.00	KOSPI		금속	N	N	N	N	N	1279	41	2	3.31	548182005	425775	397.29	1240	1306	1240	1609	867	1238	1287.50	1.52	-29263	1282	1259	1231	1208	1180	1271	1220	339	371	500	890	1	1	67809102	867	24.60	0.91	12	0.63	52.00	1404.00	1422	20241127	-10.06	921	20240621	38.87	1374	-6.91	20250224	1116	14.61	20250203	1422	-10.06	20241127	921	38.87	20240621	9.72	N	069460	500	339 억	1032402	N	N	7	N	N
132	20250306	150606	57	100.00	KOSPI		금속	N	N	N	N	N	1274	36	2	2.91	508476861	394664	368.26	1240	1306	1240	1609	867	1238	1288.38	1.52	-21262	1282	1259	1231	1208	1180	1271	1220	339	371	500	890	1	1	67809102	864	24.50	0.91	12	0.58	52.00	1404.00	1422	20241127	-10.41	921	20240621	38.33	1374	-7.28	20250224	1116	14.16	20250203	1422	-10.41	20241127	921	38.33	20240621	9.72	N	069460	500	339 억	1032402	N	N	34	N	N
133	20250306	140605	57	100.00	KOSPI		금속	N	N	N	N	N	1273	35	2	2.83	480704115	372812	347.87	1240	1306	1240	1609	867	1238	1289.40	1.52	-3979	1282	1259	1231	1208	1180	1271	1220	339	371	500	890	1	1	67809102	863	24.48	0.91	12	0.55	52.00	1404.00	1422	20241127	-10.48	921	20240621	38.22	1374	-7.35	20250224	1116	14.07	20250203	1422	-10.48	20241127	921	38.22	20240621	9.72	N	069460	500	339 억	1032402	N	N	34	N	N
134	20250306	130607	57	100.00	KOSPI		금속	N	N	N	N	N	1275	37	2	2.99	465197353	360665	336.54	1240	1306	1240	1609	867	1238	1289.83	1.52	5565	1282	1259	1231	1208	1180	1271	1220	339	371	500	890	1	1	67809102	865	24.52	0.91	12	0.53	52.00	1404.00	1422	20241127	-10.34	921	20240621	38.44	1374	-7.21	20250224	1116	14.25	20250203	1422	-10.34	20241127	921	38.44	20240621	9.72	N	069460	500	339 억	1032402	N	N	34	N	N
135	20250306	120606	57	100.00	KOSPI		금속	N	N	N	N	N	1290	52	2	4.20	412233402	319303	297.94	1240	1306	1240	1609	867	1238	1291.04	1.52	40967	1282	1259	1231	1208	1180	1271	1220	339	371	500	890	1	1	67809102	875	24.81	0.92	12	0.47	52.00	1404.00	1422	20241127	-9.28	921	20240621	40.07	1374	-6.11	20250224	1116	15.59	20250203	1422	-9.28	20241127	921	40.07	20240621	9.72	N	069460	500	339 억	1032402	N	N	34	N	N
136	20250306	110603	57	100.00	KOSPI		금속	N	N	N	N	N	1292	54	2	4.36	365312623	282944	264.01	1240	1306	1240	1609	867	1238	1291.11	1.52	61052	1282	1259	1231	1208	1180	1271	1220	339	371	500	890	1	1	67809102	876	24.85	0.92	12	0.42	52.00	1404.00	1422	20241127	-9.14	921	20240621	40.28	1374	-5.97	20250224	1116	15.77	20250203	1422	-9.14	20241127	921	40.28	20240621	9.72	N	069460	500	339 억	1032402	N	N	34	N	N
137	20250306	100605	57	100.00	KOSPI		금속	N	N	N	N	N	1305	67	2	5.41	250109287	193719	180.76	1240	1306	1240	1609	867	1238	1291.09	1.52	58297	1282	1259	1231	1208	1180	1271	1220	339	371	500	890	1	1	67809102	885	25.10	0.93	12	0.29	52.00	1404.00	1422	20241127	-8.23	921	20240621	41.69	1374	-5.02	20250224	1116	16.94	20250203	1422	-8.23	20241127	921	41.69	20240621	9.72	N	069460	500	339 억	1032402	N	N	34	N	N
138	20250306	090609	57	100.00	KOSPI		금속	N	N	N	N	N	1256	18	2	1.45	4303392	3440	3.21	1240	1265	1240	1609	867	1238	1250.99	1.52	-367	1282	1259	1231	1208	1180	1271	1220	339	371	500	890	1	1	67809102	852	24.15	0.89	12	0.01	52.00	1404.00	1422	20241127	-11.67	921	20240621	36.37	1374	-8.59	20250224	1116	12.54	20250203	1422	-11.67	20241127	921	36.37	20240621	9.72	N	069460	500	339 억	1032402	N	N	34	N	N
139	20250305	160559	57	100.00	KOSPI		금속	N	N	N	N	N	1238	35	2	2.91	131706145	107165	119.13	1203	1254	1203	1563	843	1203	1229.00	1.48	30414	1252	1227	1197	1172	1142	1240	1185	339	360	500	860	1	1	67784177	839	23.81	0.88	12	0.16	52.00	1404.00	1422	20241127	-12.94	921	20240621	34.42	1374	-9.90	20250224	1116	10.93	20250203	1422	-12.94	20241127	921	34.42	20240621	9.75	N	069460	500	338 억	1002075	N	N	34	N	N
140	20250305	150602	57	100.00	KOSPI		금속	N	N	N	N	N	1242	39	2	3.24	130644720	106307	118.18	1203	1254	1203	1563	843	1203	1228.94	1.48	30760	1252	1227	1197	1172	1142	1240	1185	339	360	500	860	1	1	67784177	842	23.88	0.88	12	0.16	52.00	1404.00	1422	20241127	-12.66	921	20240621	34.85	1374	-9.61	20250224	1116	11.29	20250203	1422	-12.66	20241127	921	34.85	20240621	9.75	N	069460	500	338 억	1002075	N	N	17	N	N
141	20250305	140600	57	100.00	KOSPI		금속	N	N	N	N	N	1236	33	2	2.74	121486916	98923	109.97	1203	1254	1203	1563	843	1203	1228.10	1.48	31174	1252	1227	1197	1172	1142	1240	1185	339	360	500	860	1	1	67784177	838	23.77	0.88	12	0.15	52.00	1404.00	1422	20241127	-13.08	921	20240621	34.20	1374	-10.04	20250224	1116	10.75	20250203	1422	-13.08	20241127	921	34.20	20240621	9.75	N	069460	500	338 억	1002075	N	N	17	N	N
142	20250305	130559	57	100.00	KOSPI		금속	N	N	N	N	N	1245	42	2	3.49	65701860	53512	59.49	1203	1254	1203	1563	843	1203	1227.80	1.48	7042	1252	1227	1197	1172	1142	1240	1185	339	360	500	860	1	1	67784177	844	23.94	0.89	12	0.08	52.00	1404.00	1422	20241127	-12.45	921	20240621	35.18	1374	-9.39	20250224	1116	11.56	20250203	1422	-12.45	20241127	921	35.18	20240621	9.75	N	069460	500	338 억	1002075	N	N	17	N	N
143	20250305	120601	57	100.00	KOSPI		금속	N	N	N	N	N	1233	30	2	2.49	58214443	47500	52.80	1203	1254	1203	1563	843	1203	1225.57	1.48	11994	1252	1227	1197	1172	1142	1240	1185	339	360	500	860	1	1	67784177	836	23.71	0.88	12	0.07	52.00	1404.00	1422	20241127	-13.29	921	20240621	33.88	1374	-10.26	20250224	1116	10.48	20250203	1422	-13.29	20241127	921	33.88	20240621	9.75	N	069460	500	338 억	1002075	N	N	17	N	N
144	20250305	110557	57	100.00	KOSPI		금속	N	N	N	N	N	1223	20	2	1.66	20072283	16461	18.30	1203	1230	1203	1563	843	1203	1219.38	1.48	-4645	1252	1227	1197	1172	1142	1240	1185	339	360	500	860	1	1	67784177	829	23.52	0.87	12	0.02	52.00	1404.00	1422	20241127	-13.99	921	20240621	32.79	1374	-10.99	20250224	1116	9.59	20250203	1422	-13.99	20241127	921	32.79	20240621	9.75	N	069460	500	338 억	1002075	N	N	17	N	N
145	20250305	100600	57	100.00	KOSPI		금속	N	N	N	N	N	1222	19	2	1.58	9080881	7478	8.31	1203	1230	1203	1563	843	1203	1214.35	1.48	-4674	1252	1227	1197	1172	1142	1240	1185	339	360	500	860	1	1	67784177	828	23.50	0.87	12	0.01	52.00	1404.00	1422	20241127	-14.06	921	20240621	32.68	1374	-11.06	20250224	1116	9.50	20250203	1422	-14.06	20241127	921	32.68	20240621	9.75	N	069460	500	338 억	1002075	N	N	17	N	N
146	20250305	090557	57	100.00	KOSPI		금속	N	N	N	N	N	1203	0	3	0.00	252756	210	0.23	1203	1210	1203	1563	843	1203	1203.60	1.48	49	1252	1227	1197	1172	1142	1240	1185	339	360	500	860	1	1	67784177	815	23.13	0.86	12	0.00	52.00	1404.00	1422	20241127	-15.40	921	20240621	30.62	1374	-12.45	20250224	1116	7.80	20250203	1422	-15.40	20241127	921	30.62	20240621	9.75	N	069460	500	338 억	1002075	N	N	17	N	N
147	20250304	160553	57	100.00	KOSPI		금속	N	N	N	N	N	1203	-12	5	-0.99	108254978	89955	84.85	1202	1222	1167	1579	851	1215	1203.43	1.46	16363	1279	1247	1225	1193	1171	1236	1182	339	364	500	870	1	1	67784177	815	23.13	0.86	12	0.13	52.00	1404.00	1422	20241127	-15.40	921	20240621	30.62	1374	-12.45	20250224	1116	7.80	20250203	1422	-15.40	20241127	921	30.62	20240621	9.75	N	069460	500	338 억	987052	N	N	17	N	N
148	20250304	150550	57	100.00	KOSPI		금속	N	N	N	N	N	1202	-13	5	-1.07	106094568	88159	83.16	1202	1222	1167	1579	851	1215	1203.45	1.46	16914	1279	1247	1225	1193	1171	1236	1182	339	364	500	870	1	1	67784177	815	23.12	0.86	12	0.13	52.00	1404.00	1422	20241127	-15.47	921	20240621	30.51	1374	-12.52	20250224	1116	7.71	20250203	1422	-15.47	20241127	921	30.51	20240621	9.75	N	069460	500	338 억	987052	N	N	0	N	N
149	20250304	140554	57	100.00	KOSPI		금속	N	N	N	N	N	1202	-13	5	-1.07	102737528	85373	80.53	1202	1222	1167	1579	851	1215	1203.40	1.46	16848	1279	1247	1225	1193	1171	1236	1182	339	364	500	870	1	1	67784177	815	23.12	0.86	12	0.13	52.00	1404.00	1422	20241127	-15.47	921	20240621	30.51	1374	-12.52	20250224	1116	7.71	20250203	1422	-15.47	20241127	921	30.51	20240621	9.75	N	069460	500	338 억	987052	N	N	0	N	N
150	20250304	130552	57	100.00	KOSPI		금속	N	N	N	N	N	1215	0	3	0.00	73507357	61346	57.87	1202	1219	1167	1579	851	1215	1198.24	1.46	5491	1279	1247	1225	1193	1171	1236	1182	339	364	500	870	1	1	67784177	824	23.37	0.87	12	0.09	52.00	1404.00	1422	20241127	-14.56	921	20240621	31.92	1374	-11.57	20250224	1116	8.87	20250203	1422	-14.56	20241127	921	31.92	20240621	9.75	N	069460	500	338 억	987052	N	N	0	N	N
151	20250304	120551	57	100.00	KOSPI		금속	N	N	N	N	N	1202	-13	5	-1.07	53396466	44729	42.19	1202	1219	1167	1579	851	1215	1193.78	1.46	1036	1279	1247	1225	1193	1171	1236	1182	339	364	500	870	1	1	67784177	815	23.12	0.86	12	0.07	52.00	1404.00	1422	20241127	-15.47	921	20240621	30.51	1374	-12.52	20250224	1116	7.71	20250203	1422	-15.47	20241127	921	30.51	20240621	9.75	N	069460	500	338 억	987052	N	N	0	N	N
152	20250304	110553	57	100.00	KOSPI		금속	N	N	N	N	N	1210	-5	5	-0.41	40404897	33873	31.95	1202	1219	1167	1579	851	1215	1192.83	1.46	191	1279	1247	1225	1193	1171	1236	1182	339	364	500	870	1	1	67784177	820	23.27	0.86	12	0.05	52.00	1404.00	1422	20241127	-14.91	921	20240621	31.38	1374	-11.94	20250224	1116	8.42	20250203	1422	-14.91	20241127	921	31.38	20240621	9.75	N	069460	500	338 억	987052	N	N	0	N	N
153	20250304	100549	57	100.00	KOSPI		금속	N	N	N	N	N	1195	-20	5	-1.65	27349333	23038	21.73	1202	1219	1167	1579	851	1215	1187.14	1.46	-1063	1279	1247	1225	1193	1171	1236	1182	339	364	500	870	1	1	67784177	810	22.98	0.85	12	0.03	52.00	1404.00	1422	20241127	-15.96	921	20240621	29.75	1374	-13.03	20250224	1116	7.08	20250203	1422	-15.96	20241127	921	29.75	20240621	9.75	N	069460	500	338 억	987052	N	N	0	N	N
154	20250304	090548	57	100.00	KOSPI		금속	N	N	N	N	N	1176	-39	5	-3.21	10751934	9043	8.53	1202	1215	1171	1579	851	1215	1188.98	1.46	-1834	1279	1247	1225	1193	1171	1236	1182	339	364	500	870	1	1	67784177	797	22.62	0.84	12	0.01	52.00	1404.00	1422	20241127	-17.30	921	20240621	27.69	1374	-14.41	20250224	1116	5.38	20250203	1422	-17.30	20241127	921	27.69	20240621	9.75	N	069460	500	338 억	987052	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History