KissMeData/008350/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

65 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	161634	57	100.00	KOSPI	금속	N	N	N	N	N	1231	-46	5	-3.60	637573078	513654	48.01	1255	1275	1229	1660	894	1277	1241.30	4.02	-88242	1351	1314	1287	1250	1223	1300	1236	645	383	500	910	1	1	129079090	1589	-5.95	0.54	12	0.40	-207.00	2300.00	2160	20240418	-43.01	1183	20241210	4.06	1567	-21.44	20250107	1229	0.16	20250331	2160	-43.01	20240418	1183	4.06	20241210	3.91	Y	008350	500	645 억	5195141	N	N	25755	N	N
3	20250331	151510	57	100.00	KOSPI	금속	N	N	N	N	N	1232	-45	5	-3.52	600766702	483755	45.21	1255	1275	1229	1660	894	1277	1241.88	4.02	-85151	1351	1314	1287	1250	1223	1300	1236	645	383	500	910	1	1	129079090	1590	-5.95	0.54	12	0.37	-207.00	2300.00	2160	20240418	-42.96	1183	20241210	4.14	1567	-21.38	20250107	1229	0.24	20250331	2160	-42.96	20240418	1183	4.14	20241210	3.91	Y	008350	500	645 억	5195141	N	N	0	N	N
4	20250331	120639	57	100.00	KOSPI	금속	N	N	N	N	N	1243	-34	5	-2.66	279032708	223185	20.86	1255	1275	1231	1660	894	1277	1250.23	4.02	-60597	1351	1314	1287	1250	1223	1300	1236	645	383	500	910	1	1	129079090	1604	-6.00	0.54	12	0.17	-207.00	2300.00	2160	20240418	-42.45	1183	20241210	5.07	1567	-20.68	20250107	1231	0.97	20250331	2160	-42.45	20240418	1183	5.07	20241210	3.91	Y	008350	500	645 억	5195141	N	N	0	N	N
5	20250331	091156	57	100.00	KOSPI	금속	N	N	N	N	N	1249	-28	5	-2.19	60638255	48417	4.52	1255	1274	1244	1660	894	1277	1252.42	4.02	-15602	1351	1314	1287	1250	1223	1300	1236	645	383	500	910	1	1	129079090	1612	-6.03	0.54	12	0.04	-207.00	2300.00	2160	20240418	-42.18	1183	20241210	5.58	1567	-20.29	20250107	1244	0.40	20250331	2160	-42.18	20240418	1183	5.58	20241210	3.91	Y	008350	500	645 억	5195141	N	N	0	N	N
6	20250328	160236	57	100.00	KOSPI	금속	N	N	N	N	N	1277	-44	5	-3.33	1364207279	1064612	125.82	1302	1324	1260	1717	925	1321	1281.43	4.04	-62714	1345	1333	1321	1309	1297	1339	1315	645	396	500	950	1	1	129079090	1648	-6.17	0.56	12	0.82	-207.00	2300.00	2160	20240418	-40.88	1183	20241210	7.95	1567	-18.51	20250107	1260	1.35	20250328	2160	-40.88	20240418	1183	7.95	20241210	3.79	N	008350	500	645 억	5211727	N	N	3	N	N
7	20250328	150237	57	100.00	KOSPI	금속	N	N	N	N	N	1266	-55	5	-4.16	1131620239	881387	104.16	1302	1324	1263	1717	925	1321	1283.91	4.04	-38815	1345	1333	1321	1309	1297	1339	1315	645	396	500	950	1	1	129079090	1634	-6.12	0.55	12	0.68	-207.00	2300.00	2160	20240418	-41.39	1183	20241210	7.02	1567	-19.21	20250107	1263	0.24	20250328	2160	-41.39	20240418	1183	7.02	20241210	3.79	N	008350	500	645 억	5211727	N	N	3	N	N
8	20250328	140237	57	100.00	KOSPI	금속	N	N	N	N	N	1282	-39	5	-2.95	826963409	641471	75.81	1302	1324	1269	1717	925	1321	1289.17	4.04	-67359	1345	1333	1321	1309	1297	1339	1315	645	396	500	950	1	1	129079090	1655	-6.19	0.56	12	0.50	-207.00	2300.00	2160	20240418	-40.65	1183	20241210	8.37	1567	-18.19	20250107	1269	1.02	20250328	2160	-40.65	20240418	1183	8.37	20241210	3.79	N	008350	500	645 억	5211727	N	N	3	N	N
9	20250328	130237	57	100.00	KOSPI	금속	N	N	N	N	N	1288	-33	5	-2.50	766639307	594622	70.27	1302	1324	1269	1717	925	1321	1289.29	4.04	-53696	1345	1333	1321	1309	1297	1339	1315	645	396	500	950	1	1	129079090	1663	-6.22	0.56	12	0.46	-207.00	2300.00	2160	20240418	-40.37	1183	20241210	8.88	1567	-17.80	20250107	1269	1.50	20250328	2160	-40.37	20240418	1183	8.88	20241210	3.79	N	008350	500	645 억	5211727	N	N	3	N	N
10	20250328	120237	57	100.00	KOSPI	금속	N	N	N	N	N	1294	-27	5	-2.04	744950870	577801	68.28	1302	1324	1269	1717	925	1321	1289.29	4.04	-51599	1345	1333	1321	1309	1297	1339	1315	645	396	500	950	1	1	129079090	1670	-6.25	0.56	12	0.45	-207.00	2300.00	2160	20240418	-40.09	1183	20241210	9.38	1567	-17.42	20250107	1269	1.97	20250328	2160	-40.09	20240418	1183	9.38	20241210	3.79	N	008350	500	645 억	5211727	N	N	3	N	N
11	20250328	110236	57	100.00	KOSPI	금속	N	N	N	N	N	1292	-29	5	-2.20	682148124	529316	62.55	1302	1324	1269	1717	925	1321	1288.74	4.04	-38990	1345	1333	1321	1309	1297	1339	1315	645	396	500	950	1	1	129079090	1668	-6.24	0.56	12	0.41	-207.00	2300.00	2160	20240418	-40.19	1183	20241210	9.21	1567	-17.55	20250107	1269	1.81	20250328	2160	-40.19	20240418	1183	9.21	20241210	3.79	N	008350	500	645 억	5211727	N	N	3	N	N
12	20250328	100238	57	100.00	KOSPI	금속	N	N	N	N	N	1272	-49	5	-3.71	521387207	404741	47.83	1302	1324	1269	1717	925	1321	1288.20	4.04	-38211	1345	1333	1321	1309	1297	1339	1315	645	396	500	950	1	1	129079090	1642	-6.14	0.55	12	0.31	-207.00	2300.00	2160	20240418	-41.11	1183	20241210	7.52	1567	-18.83	20250107	1269	0.24	20250328	2160	-41.11	20240418	1183	7.52	20241210	3.79	N	008350	500	645 억	5211727	N	N	3	N	N
13	20250328	090239	57	100.00	KOSPI	금속	N	N	N	N	N	1304	-17	5	-1.29	187877896	144289	17.05	1302	1324	1299	1717	925	1321	1302.09	4.04	-24705	1345	1333	1321	1309	1297	1339	1315	645	396	500	950	1	1	129079090	1683	-6.30	0.57	12	0.11	-207.00	2300.00	2160	20240418	-39.63	1183	20241210	10.23	1567	-16.78	20250107	1299	0.38	20250328	2160	-39.63	20240418	1183	10.23	20241210	3.79	N	008350	500	645 억	5211727	N	N	3	N	N
14	20250327	160237	57	100.00	KOSPI	금속	N	N	N	N	N	1321	-32	5	-2.37	1115119619	844813	50.92	1315	1333	1309	1758	948	1353	1319.96	4.00	27588	1488	1420	1380	1312	1272	1400	1292	645	405	500	970	1	1	129079090	1705	-6.38	0.57	12	0.65	-207.00	2300.00	2160	20240418	-38.84	1183	20241210	11.67	1567	-15.70	20250107	1309	0.92	20250327	2160	-38.84	20240418	1183	11.67	20241210	3.82	N	008350	500	645 억	5164905	N	N	3	N	N
15	20250327	150237	57	100.00	KOSPI	금속	N	N	N	N	N	1319	-34	5	-2.51	1086457166	823102	49.61	1315	1333	1309	1758	948	1353	1319.95	4.00	28898	1488	1420	1380	1312	1272	1400	1292	645	405	500	970	1	1	129079090	1703	-6.37	0.57	12	0.64	-207.00	2300.00	2160	20240418	-38.94	1183	20241210	11.50	1567	-15.83	20250107	1309	0.76	20250327	2160	-38.94	20240418	1183	11.50	20241210	3.82	N	008350	500	645 억	5164905	N	N	15	N	N
16	20250327	140236	57	100.00	KOSPI	금속	N	N	N	N	N	1322	-31	5	-2.29	945953025	716815	43.20	1315	1333	1309	1758	948	1353	1319.66	4.00	10655	1488	1420	1380	1312	1272	1400	1292	645	405	500	970	1	1	129079090	1706	-6.39	0.57	12	0.56	-207.00	2300.00	2160	20240418	-38.80	1183	20241210	11.75	1567	-15.63	20250107	1309	0.99	20250327	2160	-38.80	20240418	1183	11.75	20241210	3.82	N	008350	500	645 억	5164905	N	N	15	N	N
17	20250327	130234	57	100.00	KOSPI	금속	N	N	N	N	N	1320	-33	5	-2.44	893761374	677388	40.83	1315	1333	1309	1758	948	1353	1319.42	4.00	-12754	1488	1420	1380	1312	1272	1400	1292	645	405	500	970	1	1	129079090	1704	-6.38	0.57	12	0.52	-207.00	2300.00	2160	20240418	-38.89	1183	20241210	11.58	1567	-15.76	20250107	1309	0.84	20250327	2160	-38.89	20240418	1183	11.58	20241210	3.82	N	008350	500	645 억	5164905	N	N	15	N	N
18	20250327	120237	57	100.00	KOSPI	금속	N	N	N	N	N	1325	-28	5	-2.07	776949318	588924	35.49	1315	1333	1309	1758	948	1353	1319.27	4.00	-18653	1488	1420	1380	1312	1272	1400	1292	645	405	500	970	1	1	129079090	1710	-6.40	0.58	12	0.46	-207.00	2300.00	2160	20240418	-38.66	1183	20241210	12.00	1567	-15.44	20250107	1309	1.22	20250327	2160	-38.66	20240418	1183	12.00	20241210	3.82	N	008350	500	645 억	5164905	N	N	15	N	N
19	20250327	110238	57	100.00	KOSPI	금속	N	N	N	N	N	1319	-34	5	-2.51	712782936	540356	32.57	1315	1333	1309	1758	948	1353	1319.10	4.00	-22156	1488	1420	1380	1312	1272	1400	1292	645	405	500	970	1	1	129079090	1703	-6.37	0.57	12	0.42	-207.00	2300.00	2160	20240418	-38.94	1183	20241210	11.50	1567	-15.83	20250107	1309	0.76	20250327	2160	-38.94	20240418	1183	11.50	20241210	3.82	N	008350	500	645 억	5164905	N	N	15	N	N
20	20250327	100236	57	100.00	KOSPI	금속	N	N	N	N	N	1326	-27	5	-2.00	582215804	441532	26.61	1315	1333	1309	1758	948	1353	1318.63	4.00	-9550	1488	1420	1380	1312	1272	1400	1292	645	405	500	970	1	1	129079090	1712	-6.41	0.58	12	0.34	-207.00	2300.00	2160	20240418	-38.61	1183	20241210	12.09	1567	-15.38	20250107	1309	1.30	20250327	2160	-38.61	20240418	1183	12.09	20241210	3.82	N	008350	500	645 억	5164905	N	N	15	N	N
21	20250327	090237	57	100.00	KOSPI	금속	N	N	N	N	N	1315	-38	5	-2.81	139549291	106190	6.40	1315	1324	1310	1758	948	1353	1314.15	4.00	-11113	1488	1420	1380	1312	1272	1400	1292	645	405	500	970	1	1	129079090	1697	-6.35	0.57	12	0.08	-207.00	2300.00	2160	20240418	-39.12	1183	20241210	11.16	1567	-16.08	20250107	1310	0.38	20250327	2160	-39.12	20240418	1183	11.16	20241210	3.82	N	008350	500	645 억	5164905	N	N	15	N	N
22	20250326	160235	57	100.00	KOSPI	금속	N	N	N	N	N	1353	-87	5	-6.04	2122022527	1502100	192.92	1440	1448	1340	1872	1008	1440	1412.98	4.09	-164224	1472	1456	1438	1422	1404	1464	1430	645	432	500	1030	1	1	129079090	1746	-676.50	0.58	12	1.16	-2.00	2343.00	2160	20240418	-37.36	1183	20241210	14.37	1567	-13.66	20250107	1340	0.97	20250326	2160	-37.36	20240418	1183	14.37	20241210	3.91	N	008350	500	645 억	5276365	N	N	15	N	N
23	20250326	150233	57	100.00	KOSPI	금속	N	N	N	N	N	1409	-31	5	-2.15	1330868007	929953	119.44	1440	1448	1406	1872	1008	1440	1431.11	4.09	-88629	1472	1456	1438	1422	1404	1464	1430	645	432	500	1030	1	1	129079090	1819	-704.50	0.60	12	0.72	-2.00	2343.00	2160	20240418	-34.77	1183	20241210	19.10	1567	-10.08	20250107	1352	4.22	20250311	2160	-34.77	20240418	1183	19.10	20241210	3.91	N	008350	500	645 억	5276365	N	N	101	N	N
24	20250326	140235	57	100.00	KOSPI	금속	N	N	N	N	N	1424	-16	5	-1.11	925333607	643350	82.63	1440	1448	1424	1872	1008	1440	1438.31	4.09	-48654	1472	1456	1438	1422	1404	1464	1430	645	432	500	1030	1	1	129079090	1838	-712.00	0.61	12	0.50	-2.00	2343.00	2160	20240418	-34.07	1183	20241210	20.37	1567	-9.13	20250107	1352	5.33	20250311	2160	-34.07	20240418	1183	20.37	20241210	3.91	N	008350	500	645 억	5276365	N	N	101	N	N
25	20250326	130235	57	100.00	KOSPI	금속	N	N	N	N	N	1440	0	3	0.00	782921623	543886	69.85	1440	1448	1424	1872	1008	1440	1439.50	4.09	-33772	1472	1456	1438	1422	1404	1464	1430	645	432	500	1030	1	1	129079090	1859	-720.00	0.61	12	0.42	-2.00	2343.00	2160	20240418	-33.33	1183	20241210	21.72	1567	-8.10	20250107	1352	6.51	20250311	2160	-33.33	20240418	1183	21.72	20241210	3.91	N	008350	500	645 억	5276365	N	N	101	N	N
26	20250326	120236	57	100.00	KOSPI	금속	N	N	N	N	N	1445	5	2	0.35	592840660	412097	52.93	1440	1448	1424	1872	1008	1440	1438.59	4.09	-7705	1472	1456	1438	1422	1404	1464	1430	645	432	500	1030	1	1	129079090	1865	-722.50	0.62	12	0.32	-2.00	2343.00	2160	20240418	-33.10	1183	20241210	22.15	1567	-7.79	20250107	1352	6.88	20250311	2160	-33.10	20240418	1183	22.15	20241210	3.91	N	008350	500	645 억	5276365	N	N	101	N	N
27	20250326	110235	57	100.00	KOSPI	금속	N	N	N	N	N	1441	1	2	0.07	455705455	317110	40.73	1440	1448	1424	1872	1008	1440	1437.06	4.09	25158	1472	1456	1438	1422	1404	1464	1430	645	432	500	1030	1	1	129079090	1860	-720.50	0.62	12	0.25	-2.00	2343.00	2160	20240418	-33.29	1183	20241210	21.81	1567	-8.04	20250107	1352	6.58	20250311	2160	-33.29	20240418	1183	21.81	20241210	3.91	N	008350	500	645 억	5276365	N	N	101	N	N
28	20250326	100236	57	100.00	KOSPI	금속	N	N	N	N	N	1441	1	2	0.07	299470606	208618	26.79	1440	1448	1424	1872	1008	1440	1435.50	4.09	3081	1472	1456	1438	1422	1404	1464	1430	645	432	500	1030	1	1	129079090	1860	-720.50	0.62	12	0.16	-2.00	2343.00	2160	20240418	-33.29	1183	20241210	21.81	1567	-8.04	20250107	1352	6.58	20250311	2160	-33.29	20240418	1183	21.81	20241210	3.91	N	008350	500	645 억	5276365	N	N	101	N	N
29	20250326	090235	57	100.00	KOSPI	금속	N	N	N	N	N	1444	4	2	0.28	48087648	33415	4.29	1440	1444	1432	1872	1008	1440	1439.10	4.09	5881	1472	1456	1438	1422	1404	1464	1430	645	432	500	1030	1	1	129079090	1864	-722.00	0.62	12	0.03	-2.00	2343.00	2160	20240418	-33.15	1183	20241210	22.06	1567	-7.85	20250107	1352	6.80	20250311	2160	-33.15	20240418	1183	22.06	20241210	3.91	N	008350	500	645 억	5276365	N	N	101	N	N
30	20250325	160235	57	100.00	KOSPI	금속	N	N	N	N	N	1440	12	2	0.84	1116755609	775223	81.48	1429	1454	1420	1856	1000	1428	1440.56	4.01	44756	1469	1448	1419	1398	1369	1459	1409	645	428	500	1020	1	1	129079090	1859	-720.00	0.61	12	0.60	-2.00	2343.00	2160	20240418	-33.33	1183	20241210	21.72	1567	-8.10	20250107	1352	6.51	20250311	2160	-33.33	20240418	1183	21.72	20241210	3.90	N	008350	500	645 억	5174591	N	N	101	N	N
31	20250325	150235	57	100.00	KOSPI	금속	N	N	N	N	N	1443	15	2	1.05	1053092595	731053	76.83	1429	1454	1420	1856	1000	1428	1440.51	4.01	40748	1469	1448	1419	1398	1369	1459	1409	645	428	500	1020	1	1	129079090	1863	-721.50	0.62	12	0.57	-2.00	2343.00	2160	20240418	-33.19	1183	20241210	21.98	1567	-7.91	20250107	1352	6.73	20250311	2160	-33.19	20240418	1183	21.98	20241210	3.90	N	008350	500	645 억	5174591	N	N	0	N	N
32	20250325	140235	57	100.00	KOSPI	금속	N	N	N	N	N	1438	10	2	0.70	978695702	679379	71.40	1429	1454	1420	1856	1000	1428	1440.57	4.01	27741	1469	1448	1419	1398	1369	1459	1409	645	428	500	1020	1	1	129079090	1856	-719.00	0.61	12	0.53	-2.00	2343.00	2160	20240418	-33.43	1183	20241210	21.56	1567	-8.23	20250107	1352	6.36	20250311	2160	-33.43	20240418	1183	21.56	20241210	3.90	N	008350	500	645 억	5174591	N	N	0	N	N
33	20250325	130235	57	100.00	KOSPI	금속	N	N	N	N	N	1441	13	2	0.91	844410612	585835	61.57	1429	1454	1420	1856	1000	1428	1441.38	4.01	40004	1469	1448	1419	1398	1369	1459	1409	645	428	500	1020	1	1	129079090	1860	-720.50	0.62	12	0.45	-2.00	2343.00	2160	20240418	-33.29	1183	20241210	21.81	1567	-8.04	20250107	1352	6.58	20250311	2160	-33.29	20240418	1183	21.81	20241210	3.90	N	008350	500	645 억	5174591	N	N	0	N	N
34	20250325	120235	57	100.00	KOSPI	금속	N	N	N	N	N	1434	6	2	0.42	783367590	543346	57.11	1429	1454	1420	1856	1000	1428	1441.75	4.01	40666	1469	1448	1419	1398	1369	1459	1409	645	428	500	1020	1	1	129079090	1851	-717.00	0.61	12	0.42	-2.00	2343.00	2160	20240418	-33.61	1183	20241210	21.22	1567	-8.49	20250107	1352	6.07	20250311	2160	-33.61	20240418	1183	21.22	20241210	3.90	N	008350	500	645 억	5174591	N	N	0	N	N
35	20250325	110234	57	100.00	KOSPI	금속	N	N	N	N	N	1446	18	2	1.26	665809574	461598	48.51	1429	1454	1420	1856	1000	1428	1442.40	4.01	55647	1469	1448	1419	1398	1369	1459	1409	645	428	500	1020	1	1	129079090	1866	-723.00	0.62	12	0.36	-2.00	2343.00	2160	20240418	-33.06	1183	20241210	22.23	1567	-7.72	20250107	1352	6.95	20250311	2160	-33.06	20240418	1183	22.23	20241210	3.90	N	008350	500	645 억	5174591	N	N	0	N	N
36	20250325	100241	57	100.00	KOSPI	금속	N	N	N	N	N	1447	19	2	1.33	457700787	317821	33.40	1429	1453	1420	1856	1000	1428	1440.12	4.01	57084	1469	1448	1419	1398	1369	1459	1409	645	428	500	1020	1	1	129079090	1868	-723.50	0.62	12	0.25	-2.00	2343.00	2160	20240418	-33.01	1183	20241210	22.32	1567	-7.66	20250107	1352	7.03	20250311	2160	-33.01	20240418	1183	22.32	20241210	3.90	N	008350	500	645 억	5174591	N	N	0	N	N
37	20250325	090235	57	100.00	KOSPI	금속	N	N	N	N	N	1440	12	2	0.84	23891464	16664	1.75	1429	1442	1429	1856	1000	1428	1433.72	4.01	8413	1469	1448	1419	1398	1369	1459	1409	645	428	500	1020	1	1	129079090	1859	-720.00	0.61	12	0.01	-2.00	2343.00	2160	20240418	-33.33	1183	20241210	21.72	1567	-8.10	20250107	1352	6.51	20250311	2160	-33.33	20240418	1183	21.72	20241210	3.90	N	008350	500	645 억	5174591	N	N	0	N	N
38	20250324	160235	57	100.00	KOSPI	금속	N	N	N	N	N	1428	31	2	2.22	1345134194	945589	241.39	1404	1440	1390	1816	978	1397	1422.53	3.90	139112	1416	1406	1390	1380	1364	1411	1385	645	419	500	1000	1	1	129079090	1843	-714.00	0.61	12	0.73	-2.00	2343.00	2160	20240418	-33.89	1183	20241210	20.71	1567	-8.87	20250107	1352	5.62	20250311	2160	-33.89	20240418	1183	20.71	20241210	3.90	N	008350	500	645 억	5033989	N	N	241	N	N
39	20250324	150236	57	100.00	KOSPI	금속	N	N	N	N	N	1435	38	2	2.72	1268603280	892121	227.74	1404	1440	1390	1816	978	1397	1422.01	3.90	149549	1416	1406	1390	1380	1364	1411	1385	645	419	500	1000	1	1	129079090	1852	-717.50	0.61	12	0.69	-2.00	2343.00	2160	20240418	-33.56	1183	20241210	21.30	1567	-8.42	20250107	1352	6.14	20250311	2160	-33.56	20240418	1183	21.30	20241210	3.90	N	008350	500	645 억	5033989	N	N	241	N	N
40	20250324	140235	57	100.00	KOSPI	금속	N	N	N	N	N	1430	33	2	2.36	1094558269	770703	196.74	1404	1437	1390	1816	978	1397	1420.21	3.90	167521	1416	1406	1390	1380	1364	1411	1385	645	419	500	1000	1	1	129079090	1846	-715.00	0.61	12	0.60	-2.00	2343.00	2160	20240418	-33.80	1183	20241210	20.88	1567	-8.74	20250107	1352	5.77	20250311	2160	-33.80	20240418	1183	20.88	20241210	3.90	N	008350	500	645 억	5033989	N	N	241	N	N
41	20250324	130235	57	100.00	KOSPI	금속	N	N	N	N	N	1424	27	2	1.93	768652740	542626	138.52	1404	1430	1390	1816	978	1397	1416.54	3.90	85204	1416	1406	1390	1380	1364	1411	1385	645	419	500	1000	1	1	129079090	1838	-712.00	0.61	12	0.42	-2.00	2343.00	2160	20240418	-34.07	1183	20241210	20.37	1567	-9.13	20250107	1352	5.33	20250311	2160	-34.07	20240418	1183	20.37	20241210	3.90	N	008350	500	645 억	5033989	N	N	241	N	N
42	20250324	120236	57	100.00	KOSPI	금속	N	N	N	N	N	1419	22	2	1.57	703880845	497141	126.91	1404	1430	1390	1816	978	1397	1415.86	3.90	67080	1416	1406	1390	1380	1364	1411	1385	645	419	500	1000	1	1	129079090	1832	-709.50	0.61	12	0.39	-2.00	2343.00	2160	20240418	-34.31	1183	20241210	19.95	1567	-9.44	20250107	1352	4.96	20250311	2160	-34.31	20240418	1183	19.95	20241210	3.90	N	008350	500	645 억	5033989	N	N	241	N	N
43	20250324	110235	57	100.00	KOSPI	금속	N	N	N	N	N	1420	23	2	1.65	561673940	397250	101.41	1404	1430	1390	1816	978	1397	1413.91	3.90	60422	1416	1406	1390	1380	1364	1411	1385	645	419	500	1000	1	1	129079090	1833	-710.00	0.61	12	0.31	-2.00	2343.00	2160	20240418	-34.26	1183	20241210	20.03	1567	-9.38	20250107	1352	5.03	20250311	2160	-34.26	20240418	1183	20.03	20241210	3.90	N	008350	500	645 억	5033989	N	N	241	N	N
44	20250324	100234	57	100.00	KOSPI	금속	N	N	N	N	N	1420	23	2	1.65	305558838	217153	55.43	1404	1423	1390	1816	978	1397	1407.11	3.90	67949	1416	1406	1390	1380	1364	1411	1385	645	419	500	1000	1	1	129079090	1833	-710.00	0.61	12	0.17	-2.00	2343.00	2160	20240418	-34.26	1183	20241210	20.03	1567	-9.38	20250107	1352	5.03	20250311	2160	-34.26	20240418	1183	20.03	20241210	3.90	N	008350	500	645 억	5033989	N	N	241	N	N
45	20250324	090235	57	100.00	KOSPI	금속	N	N	N	N	N	1397	0	3	0.00	19779170	14123	3.61	1404	1404	1397	1816	978	1397	1400.49	3.90	-2970	1416	1406	1390	1380	1364	1411	1385	645	419	500	1000	1	1	129079090	1803	-698.50	0.60	12	0.01	-2.00	2343.00	2160	20240418	-35.32	1183	20241210	18.09	1567	-10.85	20250107	1352	3.33	20250311	2160	-35.32	20240418	1183	18.09	20241210	3.90	N	008350	500	645 억	5033989	N	N	241	N	N
46	20250321	160234	57	100.00	KOSPI	금속	N	N	N	N	N	1397	9	2	0.65	538896465	387609	111.68	1376	1400	1374	1804	972	1388	1390.28	3.75	80507	1420	1404	1396	1380	1372	1400	1376	645	416	500	990	1	1	129079090	1803	-698.50	0.60	12	0.30	-2.00	2343.00	2160	20240418	-35.32	1183	20241210	18.09	1567	-10.85	20250107	1352	3.33	20250311	2160	-35.32	20240418	1183	18.09	20241210	3.94	N	008350	500	645 억	4842821	N	N	241	N	N
47	20250321	150234	57	100.00	KOSPI	금속	N	N	N	N	N	1394	6	2	0.43	496980108	357582	103.03	1376	1400	1374	1804	972	1388	1389.84	3.75	76398	1420	1404	1396	1380	1372	1400	1376	645	416	500	990	1	1	129079090	1799	-697.00	0.59	12	0.28	-2.00	2343.00	2160	20240418	-35.46	1183	20241210	17.84	1567	-11.04	20250107	1352	3.11	20250311	2160	-35.46	20240418	1183	17.84	20241210	3.94	N	008350	500	645 억	4842821	N	N	33	N	N
48	20250321	140234	57	100.00	KOSPI	금속	N	N	N	N	N	1392	4	2	0.29	439279836	316146	91.09	1376	1400	1374	1804	972	1388	1389.48	3.75	75904	1420	1404	1396	1380	1372	1400	1376	645	416	500	990	1	1	129079090	1797	-696.00	0.59	12	0.24	-2.00	2343.00	2160	20240418	-35.56	1183	20241210	17.67	1567	-11.17	20250107	1352	2.96	20250311	2160	-35.56	20240418	1183	17.67	20241210	3.94	N	008350	500	645 억	4842821	N	N	33	N	N
49	20250321	130234	57	100.00	KOSPI	금속	N	N	N	N	N	1396	8	2	0.58	425551162	306275	88.25	1376	1400	1374	1804	972	1388	1389.44	3.75	74355	1420	1404	1396	1380	1372	1400	1376	645	416	500	990	1	1	129079090	1802	-698.00	0.60	12	0.24	-2.00	2343.00	2160	20240418	-35.37	1183	20241210	18.01	1567	-10.91	20250107	1352	3.25	20250311	2160	-35.37	20240418	1183	18.01	20241210	3.94	N	008350	500	645 억	4842821	N	N	33	N	N
50	20250321	120236	57	100.00	KOSPI	금속	N	N	N	N	N	1396	8	2	0.58	369755614	266253	76.72	1376	1400	1374	1804	972	1388	1388.74	3.75	61512	1420	1404	1396	1380	1372	1400	1376	645	416	500	990	1	1	129079090	1802	-698.00	0.60	12	0.21	-2.00	2343.00	2160	20240418	-35.37	1183	20241210	18.01	1567	-10.91	20250107	1352	3.25	20250311	2160	-35.37	20240418	1183	18.01	20241210	3.94	N	008350	500	645 억	4842821	N	N	33	N	N
51	20250321	110234	57	100.00	KOSPI	금속	N	N	N	N	N	1398	10	2	0.72	333790798	240465	69.28	1376	1400	1374	1804	972	1388	1388.11	3.75	48016	1420	1404	1396	1380	1372	1400	1376	645	416	500	990	1	1	129079090	1805	-699.00	0.60	12	0.19	-2.00	2343.00	2160	20240418	-35.28	1183	20241210	18.17	1567	-10.78	20250107	1352	3.40	20250311	2160	-35.28	20240418	1183	18.17	20241210	3.94	N	008350	500	645 억	4842821	N	N	33	N	N
52	20250321	100235	57	100.00	KOSPI	금속	N	N	N	N	N	1384	-4	5	-0.29	123437156	88889	25.61	1376	1400	1376	1804	972	1388	1388.67	3.75	-31238	1420	1404	1396	1380	1372	1400	1376	645	416	500	990	1	1	129079090	1786	-692.00	0.59	12	0.07	-2.00	2343.00	2160	20240418	-35.93	1183	20241210	16.99	1567	-11.68	20250107	1352	2.37	20250311	2160	-35.93	20240418	1183	16.99	20241210	3.94	N	008350	500	645 억	4842821	N	N	33	N	N
53	20250321	090237	57	100.00	KOSPI	금속	N	N	N	N	N	1393	5	2	0.36	6061910	4390	1.26	1376	1397	1376	1804	972	1388	1380.85	3.75	109	1420	1404	1396	1380	1372	1400	1376	645	416	500	990	1	1	129079090	1798	-696.50	0.59	12	0.00	-2.00	2343.00	2160	20240418	-35.51	1183	20241210	17.75	1567	-11.10	20250107	1352	3.03	20250311	2160	-35.51	20240418	1183	17.75	20241210	3.94	N	008350	500	645 억	4842821	N	N	33	N	N
54	20250320	160234	57	100.00	KOSPI	금속	N	N	N	N	N	1388	-5	5	-0.36	484579505	346360	102.11	1397	1412	1388	1810	976	1393	1399.10	3.77	-28026	1411	1401	1388	1378	1365	1407	1384	645	417	500	1000	1	1	129079090	1792	-694.00	0.59	12	0.27	-2.00	2343.00	2160	20240418	-35.74	1183	20241210	17.33	1567	-11.42	20250107	1352	2.66	20250311	2160	-35.74	20240418	1183	17.33	20241210	3.94	N	008350	500	645 억	4866318	N	N	33	N	N
55	20250320	150235	57	100.00	KOSPI	금속	N	N	N	N	N	1392	-1	5	-0.07	437967126	312813	92.22	1397	1412	1390	1810	976	1393	1400.09	3.77	-22793	1411	1401	1388	1378	1365	1407	1384	645	417	500	1000	1	1	129079090	1797	-696.00	0.59	12	0.24	-2.00	2343.00	2160	20240418	-35.56	1183	20241210	17.67	1567	-11.17	20250107	1352	2.96	20250311	2160	-35.56	20240418	1183	17.67	20241210	3.94	N	008350	500	645 억	4866318	N	N	15	N	N
56	20250320	140236	57	100.00	KOSPI	금속	N	N	N	N	N	1394	1	2	0.07	388758372	277457	81.80	1397	1412	1391	1810	976	1393	1401.15	3.77	-15197	1411	1401	1388	1378	1365	1407	1384	645	417	500	1000	1	1	129079090	1799	-697.00	0.59	12	0.21	-2.00	2343.00	2160	20240418	-35.46	1183	20241210	17.84	1567	-11.04	20250107	1352	3.11	20250311	2160	-35.46	20240418	1183	17.84	20241210	3.94	N	008350	500	645 억	4866318	N	N	15	N	N
57	20250320	130235	57	100.00	KOSPI	금속	N	N	N	N	N	1397	4	2	0.29	355787302	253873	74.85	1397	1412	1391	1810	976	1393	1401.44	3.77	-6053	1411	1401	1388	1378	1365	1407	1384	645	417	500	1000	1	1	129079090	1803	-698.50	0.60	12	0.20	-2.00	2343.00	2160	20240418	-35.32	1183	20241210	18.09	1567	-10.85	20250107	1352	3.33	20250311	2160	-35.32	20240418	1183	18.09	20241210	3.94	N	008350	500	645 억	4866318	N	N	15	N	N
58	20250320	120235	57	100.00	KOSPI	금속	N	N	N	N	N	1408	15	2	1.08	258844328	184687	54.45	1397	1412	1391	1810	976	1393	1401.53	3.77	9972	1411	1401	1388	1378	1365	1407	1384	645	417	500	1000	1	1	129079090	1817	-704.00	0.60	12	0.14	-2.00	2343.00	2160	20240418	-34.81	1183	20241210	19.02	1567	-10.15	20250107	1352	4.14	20250311	2160	-34.81	20240418	1183	19.02	20241210	3.94	N	008350	500	645 억	4866318	N	N	15	N	N
59	20250320	110234	57	100.00	KOSPI	금속	N	N	N	N	N	1398	5	2	0.36	135997088	97418	28.72	1397	1410	1391	1810	976	1393	1396.02	3.77	-18396	1411	1401	1388	1378	1365	1407	1384	645	417	500	1000	1	1	129079090	1805	-699.00	0.60	12	0.08	-2.00	2343.00	2160	20240418	-35.28	1183	20241210	18.17	1567	-10.78	20250107	1352	3.40	20250311	2160	-35.28	20240418	1183	18.17	20241210	3.94	N	008350	500	645 억	4866318	N	N	15	N	N
60	20250320	100233	57	100.00	KOSPI	금속	N	N	N	N	N	1397	4	2	0.29	107165059	76760	22.63	1397	1410	1391	1810	976	1393	1396.11	3.77	-13832	1411	1401	1388	1378	1365	1407	1384	645	417	500	1000	1	1	129079090	1803	-698.50	0.60	12	0.06	-2.00	2343.00	2160	20240418	-35.32	1183	20241210	18.09	1567	-10.85	20250107	1352	3.33	20250311	2160	-35.32	20240418	1183	18.09	20241210	3.94	N	008350	500	645 억	4866318	N	N	15	N	N
61	20250320	090236	57	100.00	KOSPI	금속	N	N	N	N	N	1400	7	2	0.50	17393074	12380	3.65	1397	1410	1397	1810	976	1393	1404.93	3.77	-888	1411	1401	1388	1378	1365	1407	1384	645	417	500	1000	1	1	129079090	1807	-700.00	0.60	12	0.01	-2.00	2343.00	2160	20240418	-35.19	1183	20241210	18.34	1567	-10.66	20250107	1352	3.55	20250311	2160	-35.19	20240418	1183	18.34	20241210	3.94	N	008350	500	645 억	4866318	N	N	15	N	N
62	20250319	160234	57	100.00	KOSPI	금속	N	N	N	N	N	1393	16	2	1.16	470366157	338638	175.68	1389	1398	1375	1790	964	1377	1389.00	3.63	92812	1398	1387	1381	1370	1364	1384	1367	645	413	500	990	1	1	129079090	1798	-696.50	0.59	12	0.26	-2.00	2343.00	2160	20240418	-35.51	1183	20241210	17.75	1567	-11.10	20250107	1352	3.03	20250311	2160	-35.51	20240418	1183	17.75	20241210	3.94	N	008350	500	645 억	4691811	N	N	15	N	N
63	20250319	150234	57	100.00	KOSPI	금속	N	N	N	N	N	1392	15	2	1.09	445162030	320546	166.29	1389	1398	1375	1790	964	1377	1388.77	3.63	93340	1398	1387	1381	1370	1364	1384	1367	645	413	500	990	1	1	129079090	1797	-696.00	0.59	12	0.25	-2.00	2343.00	2160	20240418	-35.56	1183	20241210	17.67	1567	-11.17	20250107	1352	2.96	20250311	2160	-35.56	20240418	1183	17.67	20241210	3.94	N	008350	500	645 억	4691811	N	N	112	N	N
64	20250319	140234	57	100.00	KOSPI	금속	N	N	N	N	N	1394	17	2	1.23	387878250	279334	144.91	1389	1398	1375	1790	964	1377	1388.59	3.63	92318	1398	1387	1381	1370	1364	1384	1367	645	413	500	990	1	1	129079090	1799	-697.00	0.59	12	0.22	-2.00	2343.00	2160	20240418	-35.46	1183	20241210	17.84	1567	-11.04	20250107	1352	3.11	20250311	2160	-35.46	20240418	1183	17.84	20241210	3.94	N	008350	500	645 억	4691811	N	N	112	N	N
65	20250319	130234	57	100.00	KOSPI	금속	N	N	N	N	N	1398	21	2	1.53	325945421	234913	121.87	1389	1398	1375	1790	964	1377	1387.52	3.63	80348	1398	1387	1381	1370	1364	1384	1367	645	413	500	990	1	1	129079090	1805	-699.00	0.60	12	0.18	-2.00	2343.00	2160	20240418	-35.28	1183	20241210	18.17	1567	-10.78	20250107	1352	3.40	20250311	2160	-35.28	20240418	1183	18.17	20241210	3.94	N	008350	500	645 억	4691811	N	N	112	N	N
66	20250319	120234	57	100.00	KOSPI	금속	N	N	N	N	N	1387	10	2	0.73	218995004	158122	82.03	1389	1393	1375	1790	964	1377	1384.98	3.63	33668	1398	1387	1381	1370	1364	1384	1367	645	413	500	990	1	1	129079090	1790	-693.50	0.59	12	0.12	-2.00	2343.00	2160	20240418	-35.79	1183	20241210	17.24	1567	-11.49	20250107	1352	2.59	20250311	2160	-35.79	20240418	1183	17.24	20241210	3.94	N	008350	500	645 억	4691811	N	N	112	N	N
67	20250319	110234	57	100.00	KOSPI	금속	N	N	N	N	N	1377	0	3	0.00	134231603	97017	50.33	1389	1390	1375	1790	964	1377	1383.60	3.63	10699	1398	1387	1381	1370	1364	1384	1367	645	413	500	990	1	1	129079090	1777	-688.50	0.59	12	0.08	-2.00	2343.00	2160	20240418	-36.25	1183	20241210	16.40	1567	-12.13	20250107	1352	1.85	20250311	2160	-36.25	20240418	1183	16.40	20241210	3.94	N	008350	500	645 억	4691811	N	N	112	N	N
68	20250319	100234	57	100.00	KOSPI	금속	N	N	N	N	N	1384	7	2	0.51	99834109	72094	37.40	1389	1390	1375	1790	964	1377	1384.79	3.63	12199	1398	1387	1381	1370	1364	1384	1367	645	413	500	990	1	1	129079090	1786	-692.00	0.59	12	0.06	-2.00	2343.00	2160	20240418	-35.93	1183	20241210	16.99	1567	-11.68	20250107	1352	2.37	20250311	2160	-35.93	20240418	1183	16.99	20241210	3.94	N	008350	500	645 억	4691811	N	N	112	N	N
69	20250319	090234	57	100.00	KOSPI	금속	N	N	N	N	N	1384	7	2	0.51	8926448	6455	3.35	1389	1389	1375	1790	964	1377	1382.98	3.63	878	1398	1387	1381	1370	1364	1384	1367	645	413	500	990	1	1	129079090	1786	-692.00	0.59	12	0.01	-2.00	2343.00	2160	20240418	-35.93	1183	20241210	16.99	1567	-11.68	20250107	1352	2.37	20250311	2160	-35.93	20240418	1183	16.99	20241210	3.94	N	008350	500	645 억	4691811	N	N	112	N	N
70	20250318	160233	57	100.00	KOSPI	금속	N	N	N	N	N	1377	-4	5	-0.29	254710534	184472	76.87	1385	1392	1375	1795	967	1381	1380.75	3.61	26092	1398	1389	1376	1367	1354	1394	1372	645	414	500	990	1	1	129079090	1777	-688.50	0.59	12	0.14	-2.00	2343.00	2160	20240418	-36.25	1183	20241210	16.40	1567	-12.13	20250107	1352	1.85	20250311	2160	-36.25	20240418	1183	16.40	20241210	3.95	N	008350	500	645 억	4654873	N	N	112	N	N
71	20250318	150234	57	100.00	KOSPI	금속	N	N	N	N	N	1378	-3	5	-0.22	245931832	178099	74.22	1385	1392	1375	1795	967	1381	1380.87	3.61	27377	1398	1389	1376	1367	1354	1394	1372	645	414	500	990	1	1	129079090	1779	-689.00	0.59	12	0.14	-2.00	2343.00	2160	20240418	-36.20	1183	20241210	16.48	1567	-12.06	20250107	1352	1.92	20250311	2160	-36.20	20240418	1183	16.48	20241210	3.95	N	008350	500	645 억	4654873	N	N	33	N	N
72	20250318	140234	57	100.00	KOSPI	금속	N	N	N	N	N	1383	2	2	0.14	216527271	156777	65.33	1385	1392	1375	1795	967	1381	1381.12	3.61	27403	1398	1389	1376	1367	1354	1394	1372	645	414	500	990	1	1	129079090	1785	-691.50	0.59	12	0.12	-2.00	2343.00	2160	20240418	-35.97	1183	20241210	16.91	1567	-11.74	20250107	1352	2.29	20250311	2160	-35.97	20240418	1183	16.91	20241210	3.95	N	008350	500	645 억	4654873	N	N	33	N	N
73	20250318	130233	57	100.00	KOSPI	금속	N	N	N	N	N	1383	2	2	0.14	203503616	147346	61.40	1385	1392	1375	1795	967	1381	1381.13	3.61	31907	1398	1389	1376	1367	1354	1394	1372	645	414	500	990	1	1	129079090	1785	-691.50	0.59	12	0.11	-2.00	2343.00	2160	20240418	-35.97	1183	20241210	16.91	1567	-11.74	20250107	1352	2.29	20250311	2160	-35.97	20240418	1183	16.91	20241210	3.95	N	008350	500	645 억	4654873	N	N	33	N	N
74	20250318	120233	57	100.00	KOSPI	금속	N	N	N	N	N	1384	3	2	0.22	170958935	123793	51.59	1385	1392	1375	1795	967	1381	1381.01	3.61	29167	1398	1389	1376	1367	1354	1394	1372	645	414	500	990	1	1	129079090	1786	-692.00	0.59	12	0.10	-2.00	2343.00	2160	20240418	-35.93	1183	20241210	16.99	1567	-11.68	20250107	1352	2.37	20250311	2160	-35.93	20240418	1183	16.99	20241210	3.95	N	008350	500	645 억	4654873	N	N	33	N	N
75	20250318	110233	57	100.00	KOSPI	금속	N	N	N	N	N	1378	-3	5	-0.22	92908948	67297	28.04	1385	1392	1376	1795	967	1381	1380.58	3.61	-4697	1398	1389	1376	1367	1354	1394	1372	645	414	500	990	1	1	129079090	1779	-689.00	0.59	12	0.05	-2.00	2343.00	2160	20240418	-36.20	1183	20241210	16.48	1567	-12.06	20250107	1352	1.92	20250311	2160	-36.20	20240418	1183	16.48	20241210	3.95	N	008350	500	645 억	4654873	N	N	33	N	N
76	20250318	100234	57	100.00	KOSPI	금속	N	N	N	N	N	1381	0	3	0.00	49742083	35992	15.00	1385	1392	1380	1795	967	1381	1382.03	3.61	-7409	1398	1389	1376	1367	1354	1394	1372	645	414	500	990	1	1	129079090	1783	-690.50	0.59	12	0.03	-2.00	2343.00	2160	20240418	-36.06	1183	20241210	16.74	1567	-11.87	20250107	1352	2.14	20250311	2160	-36.06	20240418	1183	16.74	20241210	3.95	N	008350	500	645 억	4654873	N	N	33	N	N
77	20250318	090234	57	100.00	KOSPI	금속	N	N	N	N	N	1389	8	2	0.58	5473942	3943	1.64	1385	1392	1384	1795	967	1381	1388.27	3.61	1064	1398	1389	1376	1367	1354	1394	1372	645	414	500	990	1	1	129079090	1793	-694.50	0.59	12	0.00	-2.00	2343.00	2160	20240418	-35.69	1183	20241210	17.41	1567	-11.36	20250107	1352	2.74	20250311	2160	-35.69	20240418	1183	17.41	20241210	3.95	N	008350	500	645 억	4654873	N	N	33	N	N
78	20250317	160233	57	100.00	KOSPI	금속	N	N	N	N	N	1381	11	2	0.80	327597657	238300	195.05	1370	1385	1363	1781	959	1370	1374.73	3.60	10304	1392	1381	1370	1359	1348	1386	1364	645	411	500	980	1	1	129079090	1783	-690.50	0.59	12	0.18	-2.00	2343.00	2160	20240418	-36.06	1183	20241210	16.74	1567	-11.87	20250107	1352	2.14	20250311	2160	-36.06	20240418	1183	16.74	20241210	3.88	N	008350	500	645 억	4645067	N	N	33	N	N
79	20250317	150233	57	100.00	KOSPI	금속	N	N	N	N	N	1379	9	2	0.66	298543473	217252	177.82	1370	1385	1363	1781	959	1370	1374.18	3.60	10269	1392	1381	1370	1359	1348	1386	1364	645	411	500	980	1	1	129079090	1780	-689.50	0.59	12	0.17	-2.00	2343.00	2160	20240418	-36.16	1183	20241210	16.57	1567	-12.00	20250107	1352	2.00	20250311	2160	-36.16	20240418	1183	16.57	20241210	3.88	N	008350	500	645 억	4645067	N	N	39	N	N
80	20250317	140233	57	100.00	KOSPI	금속	N	N	N	N	N	1377	7	2	0.51	241272010	175632	143.76	1370	1385	1363	1781	959	1370	1373.74	3.60	5153	1392	1381	1370	1359	1348	1386	1364	645	411	500	980	1	1	129079090	1777	-688.50	0.59	12	0.14	-2.00	2343.00	2160	20240418	-36.25	1183	20241210	16.40	1567	-12.13	20250107	1352	1.85	20250311	2160	-36.25	20240418	1183	16.40	20241210	3.88	N	008350	500	645 억	4645067	N	N	39	N	N
81	20250317	130233	57	100.00	KOSPI	금속	N	N	N	N	N	1374	4	2	0.29	219669622	159926	130.90	1370	1385	1363	1781	959	1370	1373.57	3.60	2211	1392	1381	1370	1359	1348	1386	1364	645	411	500	980	1	1	129079090	1774	-687.00	0.59	12	0.12	-2.00	2343.00	2160	20240418	-36.39	1183	20241210	16.15	1567	-12.32	20250107	1352	1.63	20250311	2160	-36.39	20240418	1183	16.15	20241210	3.88	N	008350	500	645 억	4645067	N	N	39	N	N
82	20250317	120232	57	100.00	KOSPI	금속	N	N	N	N	N	1374	4	2	0.29	152471515	111016	90.87	1370	1385	1363	1781	959	1370	1373.42	3.60	1233	1392	1381	1370	1359	1348	1386	1364	645	411	500	980	1	1	129079090	1774	-687.00	0.59	12	0.09	-2.00	2343.00	2160	20240418	-36.39	1183	20241210	16.15	1567	-12.32	20250107	1352	1.63	20250311	2160	-36.39	20240418	1183	16.15	20241210	3.88	N	008350	500	645 억	4645067	N	N	39	N	N
83	20250317	110232	57	100.00	KOSPI	금속	N	N	N	N	N	1373	3	2	0.22	122979221	89573	73.32	1370	1385	1363	1781	959	1370	1372.95	3.60	-3398	1392	1381	1370	1359	1348	1386	1364	645	411	500	980	1	1	129079090	1772	-686.50	0.59	12	0.07	-2.00	2343.00	2160	20240418	-36.44	1183	20241210	16.06	1567	-12.38	20250107	1352	1.55	20250311	2160	-36.44	20240418	1183	16.06	20241210	3.88	N	008350	500	645 억	4645067	N	N	39	N	N
84	20250317	100234	57	100.00	KOSPI	금속	N	N	N	N	N	1374	4	2	0.29	85932189	62611	51.25	1370	1385	1363	1781	959	1370	1372.48	3.60	1413	1392	1381	1370	1359	1348	1386	1364	645	411	500	980	1	1	129079090	1774	-687.00	0.59	12	0.05	-2.00	2343.00	2160	20240418	-36.39	1183	20241210	16.15	1567	-12.32	20250107	1352	1.63	20250311	2160	-36.39	20240418	1183	16.15	20241210	3.88	N	008350	500	645 억	4645067	N	N	39	N	N
85	20250317	090233	57	100.00	KOSPI	금속	N	N	N	N	N	1368	-2	5	-0.15	19432039	14184	11.61	1370	1371	1368	1781	959	1370	1370.00	3.60	-2067	1392	1381	1370	1359	1348	1386	1364	645	411	500	980	1	1	129079090	1766	-684.00	0.58	12	0.01	-2.00	2343.00	2160	20240418	-36.67	1183	20241210	15.64	1567	-12.70	20250107	1352	1.18	20250311	2160	-36.67	20240418	1183	15.64	20241210	3.88	N	008350	500	645 억	4645067	N	N	39	N	N
86	20250314	160232	57	100.00	KOSPI	금속	N	N	N	N	N	1370	0	3	0.00	165900372	121176	32.72	1359	1381	1359	1781	959	1370	1369.09	3.59	7947	1420	1395	1380	1355	1340	1387	1347	645	411	500	980	1	1	129079090	1768	-685.00	0.58	12	0.09	-2.00	2343.00	2160	20240418	-36.57	1183	20241210	15.81	1567	-12.57	20250107	1352	1.33	20250311	2160	-36.57	20240418	1183	15.81	20241210	3.93	N	008350	500	645 억	4630950	N	N	39	N	N
87	20250314	150234	57	100.00	KOSPI	금속	N	N	N	N	N	1369	-1	5	-0.07	147184816	107507	29.03	1359	1381	1359	1781	959	1370	1369.07	3.59	10765	1420	1395	1380	1355	1340	1387	1347	645	411	500	980	1	1	129079090	1767	-684.50	0.58	12	0.08	-2.00	2343.00	2160	20240418	-36.62	1183	20241210	15.72	1567	-12.64	20250107	1352	1.26	20250311	2160	-36.62	20240418	1183	15.72	20241210	3.93	N	008350	500	645 억	4630950	N	N	362	N	N
88	20250314	140232	57	100.00	KOSPI	금속	N	N	N	N	N	1371	1	2	0.07	120896745	88287	23.84	1359	1381	1359	1781	959	1370	1369.36	3.59	11843	1420	1395	1380	1355	1340	1387	1347	645	411	500	980	1	1	129079090	1770	-685.50	0.59	12	0.07	-2.00	2343.00	2160	20240418	-36.53	1183	20241210	15.89	1567	-12.51	20250107	1352	1.41	20250311	2160	-36.53	20240418	1183	15.89	20241210	3.93	N	008350	500	645 억	4630950	N	N	362	N	N
89	20250314	130232	57	100.00	KOSPI	금속	N	N	N	N	N	1373	3	2	0.22	87054329	63569	17.17	1359	1381	1359	1781	959	1370	1369.45	3.59	9224	1420	1395	1380	1355	1340	1387	1347	645	411	500	980	1	1	129079090	1772	-686.50	0.59	12	0.05	-2.00	2343.00	2160	20240418	-36.44	1183	20241210	16.06	1567	-12.38	20250107	1352	1.55	20250311	2160	-36.44	20240418	1183	16.06	20241210	3.93	N	008350	500	645 억	4630950	N	N	362	N	N
90	20250314	120234	57	100.00	KOSPI	금속	N	N	N	N	N	1367	-3	5	-0.22	61288224	44768	12.09	1359	1381	1359	1781	959	1370	1369.02	3.59	6366	1420	1395	1380	1355	1340	1387	1347	645	411	500	980	1	1	129079090	1765	-683.50	0.58	12	0.03	-2.00	2343.00	2160	20240418	-36.71	1183	20241210	15.55	1567	-12.76	20250107	1352	1.11	20250311	2160	-36.71	20240418	1183	15.55	20241210	3.93	N	008350	500	645 억	4630950	N	N	362	N	N
91	20250314	110232	57	100.00	KOSPI	금속	N	N	N	N	N	1372	2	2	0.15	50211921	36678	9.90	1359	1381	1359	1781	959	1370	1368.99	3.59	5993	1420	1395	1380	1355	1340	1387	1347	645	411	500	980	1	1	129079090	1771	-686.00	0.59	12	0.03	-2.00	2343.00	2160	20240418	-36.48	1183	20241210	15.98	1567	-12.44	20250107	1352	1.48	20250311	2160	-36.48	20240418	1183	15.98	20241210	3.93	N	008350	500	645 억	4630950	N	N	362	N	N
92	20250314	100233	57	100.00	KOSPI	금속	N	N	N	N	N	1371	1	2	0.07	25120494	18356	4.96	1359	1381	1359	1781	959	1370	1368.52	3.59	4123	1420	1395	1380	1355	1340	1387	1347	645	411	500	980	1	1	129079090	1770	-685.50	0.59	12	0.01	-2.00	2343.00	2160	20240418	-36.53	1183	20241210	15.89	1567	-12.51	20250107	1352	1.41	20250311	2160	-36.53	20240418	1183	15.89	20241210	3.93	N	008350	500	645 억	4630950	N	N	362	N	N
93	20250314	090233	57	100.00	KOSPI	금속	N	N	N	N	N	1368	-2	5	-0.15	3058615	2246	0.61	1359	1370	1359	1781	959	1370	1361.81	3.59	596	1420	1395	1380	1355	1340	1387	1347	645	411	500	980	1	1	129079090	1766	-684.00	0.58	12	0.00	-2.00	2343.00	2160	20240418	-36.67	1183	20241210	15.64	1567	-12.70	20250107	1352	1.18	20250311	2160	-36.67	20240418	1183	15.64	20241210	3.93	N	008350	500	645 억	4630950	N	N	362	N	N
94	20250313	160231	57	100.00	KOSPI	금속	N	N	N	N	N	1370	-24	5	-1.72	504880174	366534	72.19	1395	1405	1365	1812	976	1394	1377.45	3.63	-64781	1430	1412	1387	1369	1344	1421	1378	645	418	500	1000	1	1	129079090	1768	-685.00	0.58	12	0.28	-2.00	2343.00	2160	20240418	-36.57	1183	20241210	15.81	1567	-12.57	20250107	1352	1.33	20250311	2160	-36.57	20240418	1183	15.81	20241210	3.89	N	008350	500	645 억	4690854	N	N	362	N	N
95	20250313	150232	57	100.00	KOSPI	금속	N	N	N	N	N	1371	-23	5	-1.65	467234752	339062	66.78	1395	1405	1365	1812	976	1394	1378.02	3.63	-58344	1430	1412	1387	1369	1344	1421	1378	645	418	500	1000	1	1	129079090	1770	-685.50	0.59	12	0.26	-2.00	2343.00	2160	20240418	-36.53	1183	20241210	15.89	1567	-12.51	20250107	1352	1.41	20250311	2160	-36.53	20240418	1183	15.89	20241210	3.89	N	008350	500	645 억	4690854	N	N	143	N	N
96	20250313	140231	57	100.00	KOSPI	금속	N	N	N	N	N	1373	-21	5	-1.51	322021383	233188	45.93	1395	1405	1365	1812	976	1394	1380.95	3.63	-46043	1430	1412	1387	1369	1344	1421	1378	645	418	500	1000	1	1	129079090	1772	-686.50	0.59	12	0.18	-2.00	2343.00	2160	20240418	-36.44	1183	20241210	16.06	1567	-12.38	20250107	1352	1.55	20250311	2160	-36.44	20240418	1183	16.06	20241210	3.89	N	008350	500	645 억	4690854	N	N	143	N	N
97	20250313	130231	57	100.00	KOSPI	금속	N	N	N	N	N	1372	-22	5	-1.58	284310455	205691	40.51	1395	1405	1365	1812	976	1394	1382.22	3.63	-34892	1430	1412	1387	1369	1344	1421	1378	645	418	500	1000	1	1	129079090	1771	-686.00	0.59	12	0.16	-2.00	2343.00	2160	20240418	-36.48	1183	20241210	15.98	1567	-12.44	20250107	1352	1.48	20250311	2160	-36.48	20240418	1183	15.98	20241210	3.89	N	008350	500	645 억	4690854	N	N	143	N	N
98	20250313	120231	57	100.00	KOSPI	금속	N	N	N	N	N	1377	-17	5	-1.22	235901149	170491	33.58	1395	1405	1365	1812	976	1394	1383.66	3.63	-15922	1430	1412	1387	1369	1344	1421	1378	645	418	500	1000	1	1	129079090	1777	-688.50	0.59	12	0.13	-2.00	2343.00	2160	20240418	-36.25	1183	20241210	16.40	1567	-12.13	20250107	1352	1.85	20250311	2160	-36.25	20240418	1183	16.40	20241210	3.89	N	008350	500	645 억	4690854	N	N	143	N	N
99	20250313	110231	57	100.00	KOSPI	금속	N	N	N	N	N	1382	-12	5	-0.86	203889609	147278	29.01	1395	1405	1365	1812	976	1394	1384.39	3.63	-8884	1430	1412	1387	1369	1344	1421	1378	645	418	500	1000	1	1	129079090	1784	-691.00	0.59	12	0.11	-2.00	2343.00	2160	20240418	-36.02	1183	20241210	16.82	1567	-11.81	20250107	1352	2.22	20250311	2160	-36.02	20240418	1183	16.82	20241210	3.89	N	008350	500	645 억	4690854	N	N	143	N	N
100	20250313	100231	57	100.00	KOSPI	금속	N	N	N	N	N	1382	-12	5	-0.86	167462528	120893	23.81	1395	1405	1365	1812	976	1394	1385.21	3.63	-14515	1430	1412	1387	1369	1344	1421	1378	645	418	500	1000	1	1	129079090	1784	-691.00	0.59	12	0.09	-2.00	2343.00	2160	20240418	-36.02	1183	20241210	16.82	1567	-11.81	20250107	1352	2.22	20250311	2160	-36.02	20240418	1183	16.82	20241210	3.89	N	008350	500	645 억	4690854	N	N	143	N	N
101	20250313	090232	57	100.00	KOSPI	금속	N	N	N	N	N	1402	8	2	0.57	35165864	25149	4.95	1395	1405	1393	1812	976	1394	1398.30	3.63	-1318	1430	1412	1387	1369	1344	1421	1378	645	418	500	1000	1	1	129079090	1810	-701.00	0.60	12	0.02	-2.00	2343.00	2160	20240418	-35.09	1183	20241210	18.51	1567	-10.53	20250107	1352	3.70	20250311	2160	-35.09	20240418	1183	18.51	20241210	3.89	N	008350	500	645 억	4690854	N	N	143	N	N
102	20250312	160230	57	100.00	KOSPI	금속	N	N	N	N	N	1394	20	2	1.46	693967588	500908	151.05	1373	1405	1362	1786	962	1374	1385.45	3.54	128784	1396	1384	1368	1356	1340	1388	1360	645	412	500	980	1	1	129079090	1799	-697.00	0.59	12	0.39	-2.00	2343.00	2160	20240418	-35.46	1183	20241210	17.84	1567	-11.04	20250107	1352	3.11	20250311	2160	-35.46	20240418	1183	17.84	20241210	3.88	N	008350	500	645 억	4568690	N	N	143	N	N
103	20250312	150232	57	100.00	KOSPI	금속	N	N	N	N	N	1391	17	2	1.24	665468236	480446	144.88	1373	1405	1362	1786	962	1374	1385.14	3.54	128043	1396	1384	1368	1356	1340	1388	1360	645	412	500	980	1	1	129079090	1795	-695.50	0.59	12	0.37	-2.00	2343.00	2160	20240418	-35.60	1183	20241210	17.58	1567	-11.23	20250107	1352	2.88	20250311	2160	-35.60	20240418	1183	17.58	20241210	3.88	N	008350	500	645 억	4568690	N	N	18	N	N
104	20250312	140230	57	100.00	KOSPI	금속	N	N	N	N	N	1397	23	2	1.67	599453719	432932	130.55	1373	1405	1362	1786	962	1374	1384.67	3.54	116255	1396	1384	1368	1356	1340	1388	1360	645	412	500	980	1	1	129079090	1803	-698.50	0.60	12	0.34	-2.00	2343.00	2160	20240418	-35.32	1183	20241210	18.09	1567	-10.85	20250107	1352	3.33	20250311	2160	-35.32	20240418	1183	18.09	20241210	3.88	N	008350	500	645 억	4568690	N	N	18	N	N
105	20250312	130230	57	100.00	KOSPI	금속	N	N	N	N	N	1393	19	2	1.38	476947659	345166	104.09	1373	1393	1362	1786	962	1374	1381.83	3.54	77467	1396	1384	1368	1356	1340	1388	1360	645	412	500	980	1	1	129079090	1798	-696.50	0.59	12	0.27	-2.00	2343.00	2160	20240418	-35.51	1183	20241210	17.75	1567	-11.10	20250107	1352	3.03	20250311	2160	-35.51	20240418	1183	17.75	20241210	3.88	N	008350	500	645 억	4568690	N	N	18	N	N
106	20250312	120231	57	100.00	KOSPI	금속	N	N	N	N	N	1384	10	2	0.73	318513712	230980	69.65	1373	1386	1362	1786	962	1374	1379.00	3.54	94258	1396	1384	1368	1356	1340	1388	1360	645	412	500	980	1	1	129079090	1786	-692.00	0.59	12	0.18	-2.00	2343.00	2160	20240418	-35.93	1183	20241210	16.99	1567	-11.68	20250107	1352	2.37	20250311	2160	-35.93	20240418	1183	16.99	20241210	3.88	N	008350	500	645 억	4568690	N	N	18	N	N
107	20250312	110229	57	100.00	KOSPI	금속	N	N	N	N	N	1384	10	2	0.73	242778411	176265	53.15	1373	1386	1362	1786	962	1374	1377.38	3.54	78512	1396	1384	1368	1356	1340	1388	1360	645	412	500	980	1	1	129079090	1786	-692.00	0.59	12	0.14	-2.00	2343.00	2160	20240418	-35.93	1183	20241210	16.99	1567	-11.68	20250107	1352	2.37	20250311	2160	-35.93	20240418	1183	16.99	20241210	3.88	N	008350	500	645 억	4568690	N	N	18	N	N
108	20250312	100230	57	100.00	KOSPI	금속	N	N	N	N	N	1381	7	2	0.51	153178328	111429	33.60	1373	1382	1362	1786	962	1374	1374.68	3.54	41064	1396	1384	1368	1356	1340	1388	1360	645	412	500	980	1	1	129079090	1783	-690.50	0.59	12	0.09	-2.00	2343.00	2160	20240418	-36.06	1183	20241210	16.74	1567	-11.87	20250107	1352	2.14	20250311	2160	-36.06	20240418	1183	16.74	20241210	3.88	N	008350	500	645 억	4568690	N	N	18	N	N
109	20250312	090231	57	100.00	KOSPI	금속	N	N	N	N	N	1368	-6	5	-0.44	8002818	5837	1.76	1373	1373	1367	1786	962	1374	1370.06	3.54	-2171	1396	1384	1368	1356	1340	1388	1360	645	412	500	980	1	1	129079090	1766	-684.00	0.58	12	0.00	-2.00	2343.00	2160	20240418	-36.67	1183	20241210	15.64	1567	-12.70	20250107	1352	1.18	20250311	2160	-36.67	20240418	1183	15.64	20241210	3.88	N	008350	500	645 억	4568690	N	N	18	N	N
110	20250311	160229	57	100.00	KOSPI	금속	N	N	N	N	N	1374	-21	5	-1.51	435473124	319373	43.17	1374	1380	1352	1813	977	1395	1363.53	3.50	-105158	1460	1427	1396	1363	1332	1444	1380	645	418	500	1000	1	1	129079090	1774	-687.00	0.59	12	0.25	-2.00	2343.00	2160	20240418	-36.39	1183	20241210	16.15	1567	-12.32	20250107	1352	1.63	20250311	2160	-36.39	20240418	1183	16.15	20241210	3.97	N	008350	500	645 억	4522871	N	N	18	N	N
111	20250311	150230	57	100.00	KOSPI	금속	N	N	N	N	N	1365	-30	5	-2.15	363783074	266954	36.08	1374	1380	1352	1813	977	1395	1362.72	3.50	-96520	1460	1427	1396	1363	1332	1444	1380	645	418	500	1000	1	1	129079090	1762	-682.50	0.58	12	0.21	-2.00	2343.00	2160	20240418	-36.81	1183	20241210	15.38	1567	-12.89	20250107	1352	0.96	20250311	2160	-36.81	20240418	1183	15.38	20241210	3.97	N	008350	500	645 억	4522871	N	N	21	N	N
112	20250311	140230	57	100.00	KOSPI	금속	N	N	N	N	N	1367	-28	5	-2.01	321624388	236038	31.90	1374	1380	1352	1813	977	1395	1362.60	3.50	-83479	1460	1427	1396	1363	1332	1444	1380	645	418	500	1000	1	1	129079090	1765	-683.50	0.58	12	0.18	-2.00	2343.00	2160	20240418	-36.71	1183	20241210	15.55	1567	-12.76	20250107	1352	1.11	20250311	2160	-36.71	20240418	1183	15.55	20241210	3.97	N	008350	500	645 억	4522871	N	N	21	N	N
113	20250311	130229	57	100.00	KOSPI	금속	N	N	N	N	N	1365	-30	5	-2.15	280253102	205756	27.81	1374	1380	1352	1813	977	1395	1362.07	3.50	-78429	1460	1427	1396	1363	1332	1444	1380	645	418	500	1000	1	1	129079090	1762	-682.50	0.58	12	0.16	-2.00	2343.00	2160	20240418	-36.81	1183	20241210	15.38	1567	-12.89	20250107	1352	0.96	20250311	2160	-36.81	20240418	1183	15.38	20241210	3.97	N	008350	500	645 억	4522871	N	N	21	N	N
114	20250311	120229	57	100.00	KOSPI	금속	N	N	N	N	N	1365	-30	5	-2.15	256302152	188226	25.44	1374	1380	1352	1813	977	1395	1361.67	3.50	-70098	1460	1427	1396	1363	1332	1444	1380	645	418	500	1000	1	1	129079090	1762	-682.50	0.58	12	0.15	-2.00	2343.00	2160	20240418	-36.81	1183	20241210	15.38	1567	-12.89	20250107	1352	0.96	20250311	2160	-36.81	20240418	1183	15.38	20241210	3.97	N	008350	500	645 억	4522871	N	N	21	N	N
115	20250311	110229	57	100.00	KOSPI	금속	N	N	N	N	N	1355	-40	5	-2.87	230540329	169302	22.88	1374	1380	1352	1813	977	1395	1361.71	3.50	-67594	1460	1427	1396	1363	1332	1444	1380	645	418	500	1000	1	1	129079090	1749	-677.50	0.58	12	0.13	-2.00	2343.00	2160	20240418	-37.27	1183	20241210	14.54	1567	-13.53	20250107	1352	0.22	20250311	2160	-37.27	20240418	1183	14.54	20241210	3.97	N	008350	500	645 억	4522871	N	N	21	N	N
116	20250311	100229	57	100.00	KOSPI	금속	N	N	N	N	N	1360	-35	5	-2.51	166848727	122338	16.54	1374	1380	1358	1813	977	1395	1363.83	3.50	-40382	1460	1427	1396	1363	1332	1444	1380	645	418	500	1000	1	1	129079090	1755	-680.00	0.58	12	0.09	-2.00	2343.00	2160	20240418	-37.04	1183	20241210	14.96	1567	-13.21	20250107	1358	0.15	20250311	2160	-37.04	20240418	1183	14.96	20241210	3.97	N	008350	500	645 억	4522871	N	N	21	N	N
117	20250311	090230	57	100.00	KOSPI	금속	N	N	N	N	N	1366	-29	5	-2.08	28486463	20800	2.81	1374	1380	1360	1813	977	1395	1369.54	3.50	-4673	1460	1427	1396	1363	1332	1444	1380	645	418	500	1000	1	1	129079090	1763	-683.00	0.58	12	0.02	-2.00	2343.00	2160	20240418	-36.76	1183	20241210	15.47	1567	-12.83	20250107	1359	0.52	20250304	2160	-36.76	20240418	1183	15.47	20241210	3.97	N	008350	500	645 억	4522871	N	N	21	N	N
118	20250310	160227	57	100.00	KOSPI	금속	N	N	N	N	N	1395	5	2	0.36	1020487826	734405	120.20	1385	1429	1365	1807	973	1390	1389.41	3.56	-74392	1441	1415	1399	1373	1357	1407	1365	645	417	500	1000	1	1	129079090	1801	-697.50	0.60	12	0.57	-2.00	2343.00	2160	20240418	-35.42	1183	20241210	17.92	1567	-10.98	20250107	1359	2.65	20250304	2160	-35.42	20240418	1183	17.92	20241210	4.00	N	008350	500	645 억	4593224	N	N	21	N	N
119	20250310	150230	57	100.00	KOSPI	금속	N	N	N	N	N	1378	-12	5	-0.86	926327855	666599	109.10	1385	1429	1365	1807	973	1390	1389.63	3.56	-47293	1441	1415	1399	1373	1357	1407	1365	645	417	500	1000	1	1	129079090	1779	-689.00	0.59	12	0.52	-2.00	2343.00	2160	20240418	-36.20	1183	20241210	16.48	1567	-12.06	20250107	1359	1.40	20250304	2160	-36.20	20240418	1183	16.48	20241210	4.00	N	008350	500	645 억	4593224	N	N	0	N	N
120	20250310	140229	57	100.00	KOSPI	금속	N	N	N	N	N	1387	-3	5	-0.22	860924960	619162	101.34	1385	1429	1365	1807	973	1390	1390.47	3.56	-43363	1441	1415	1399	1373	1357	1407	1365	645	417	500	1000	1	1	129079090	1790	-693.50	0.59	12	0.48	-2.00	2343.00	2160	20240418	-35.79	1183	20241210	17.24	1567	-11.49	20250107	1359	2.06	20250304	2160	-35.79	20240418	1183	17.24	20241210	4.00	N	008350	500	645 억	4593224	N	N	0	N	N
121	20250310	130229	57	100.00	KOSPI	금속	N	N	N	N	N	1387	-3	5	-0.22	824488804	592870	97.04	1385	1429	1365	1807	973	1390	1390.67	3.56	-42687	1441	1415	1399	1373	1357	1407	1365	645	417	500	1000	1	1	129079090	1790	-693.50	0.59	12	0.46	-2.00	2343.00	2160	20240418	-35.79	1183	20241210	17.24	1567	-11.49	20250107	1359	2.06	20250304	2160	-35.79	20240418	1183	17.24	20241210	4.00	N	008350	500	645 억	4593224	N	N	0	N	N
122	20250310	120228	57	100.00	KOSPI	금속	N	N	N	N	N	1379	-11	5	-0.79	294004892	213982	35.02	1385	1390	1365	1807	973	1390	1373.97	3.56	1088	1441	1415	1399	1373	1357	1407	1365	645	417	500	1000	1	1	129079090	1780	-689.50	0.59	12	0.17	-2.00	2343.00	2160	20240418	-36.16	1183	20241210	16.57	1567	-12.00	20250107	1359	1.47	20250304	2160	-36.16	20240418	1183	16.57	20241210	4.00	N	008350	500	645 억	4593224	N	N	0	N	N
123	20250310	110228	57	100.00	KOSPI	금속	N	N	N	N	N	1371	-19	5	-1.37	252560051	183898	30.10	1385	1390	1365	1807	973	1390	1373.37	3.56	-21613	1441	1415	1399	1373	1357	1407	1365	645	417	500	1000	1	1	129079090	1770	-685.50	0.59	12	0.14	-2.00	2343.00	2160	20240418	-36.53	1183	20241210	15.89	1567	-12.51	20250107	1359	0.88	20250304	2160	-36.53	20240418	1183	15.89	20241210	4.00	N	008350	500	645 억	4593224	N	N	0	N	N
124	20250310	100228	57	100.00	KOSPI	금속	N	N	N	N	N	1369	-21	5	-1.51	181150351	131857	21.58	1385	1390	1365	1807	973	1390	1373.84	3.56	-26620	1441	1415	1399	1373	1357	1407	1365	645	417	500	1000	1	1	129079090	1767	-684.50	0.58	12	0.10	-2.00	2343.00	2160	20240418	-36.62	1183	20241210	15.72	1567	-12.64	20250107	1359	0.74	20250304	2160	-36.62	20240418	1183	15.72	20241210	4.00	N	008350	500	645 억	4593224	N	N	0	N	N
125	20250310	090229	57	100.00	KOSPI	금속	N	N	N	N	N	1383	-7	5	-0.50	9558646	6901	1.13	1385	1390	1383	1807	973	1390	1385.11	3.56	-687	1441	1415	1399	1373	1357	1407	1365	645	417	500	1000	1	1	129079090	1785	-691.50	0.59	12	0.01	-2.00	2343.00	2160	20240418	-35.97	1183	20241210	16.91	1567	-11.74	20250107	1359	1.77	20250304	2160	-35.97	20240418	1183	16.91	20241210	4.00	N	008350	500	645 억	4593224	N	N	0	N	N
126	20250307	160228	57	100.00	KOSPI	금속	N	N	N	N	N	1390	-6	5	-0.43	848949519	605324	186.05	1396	1425	1383	1814	978	1396	1402.48	3.44	159733	1421	1408	1400	1387	1379	1415	1394	645	418	500	1000	1	1	129079090	1794	-695.00	0.59	12	0.47	-2.00	2343.00	2160	20240418	-35.65	1183	20241210	17.50	1567	-11.30	20250107	1359	2.28	20250304	2160	-35.65	20240418	1183	17.50	20241210	4.02	N	008350	500	645 억	4438042	N	N	6	N	N
127	20250307	150229	57	100.00	KOSPI	금속	N	N	N	N	N	1387	-9	5	-0.64	802170342	571663	175.70	1396	1425	1383	1814	978	1396	1403.22	3.44	155309	1421	1408	1400	1387	1379	1415	1394	645	418	500	1000	1	1	129079090	1790	-693.50	0.59	12	0.44	-2.00	2343.00	2160	20240418	-35.79	1183	20241210	17.24	1567	-11.49	20250107	1359	2.06	20250304	2160	-35.79	20240418	1183	17.24	20241210	4.02	N	008350	500	645 억	4438042	N	N	6	N	N
128	20250307	140228	57	100.00	KOSPI	금속	N	N	N	N	N	1408	12	2	0.86	604217656	429457	131.99	1396	1425	1385	1814	978	1396	1406.93	3.44	134413	1421	1408	1400	1387	1379	1415	1394	645	418	500	1000	1	1	129079090	1817	-704.00	0.60	12	0.33	-2.00	2343.00	2160	20240418	-34.81	1183	20241210	19.02	1567	-10.15	20250107	1359	3.61	20250304	2160	-34.81	20240418	1183	19.02	20241210	4.02	N	008350	500	645 억	4438042	N	N	6	N	N
129	20250307	130229	57	100.00	KOSPI	금속	N	N	N	N	N	1416	20	2	1.43	555324701	394857	121.36	1396	1425	1385	1814	978	1396	1406.39	3.44	138560	1421	1408	1400	1387	1379	1415	1394	645	418	500	1000	1	1	129079090	1828	-708.00	0.60	12	0.31	-2.00	2343.00	2160	20240418	-34.44	1183	20241210	19.70	1567	-9.64	20250107	1359	4.19	20250304	2160	-34.44	20240418	1183	19.70	20241210	4.02	N	008350	500	645 억	4438042	N	N	6	N	N
130	20250307	120229	57	100.00	KOSPI	금속	N	N	N	N	N	1406	10	2	0.72	492098065	350063	107.59	1396	1425	1385	1814	978	1396	1405.74	3.44	147040	1421	1408	1400	1387	1379	1415	1394	645	418	500	1000	1	1	129079090	1815	-703.00	0.60	12	0.27	-2.00	2343.00	2160	20240418	-34.91	1183	20241210	18.85	1567	-10.27	20250107	1359	3.46	20250304	2160	-34.91	20240418	1183	18.85	20241210	4.02	N	008350	500	645 억	4438042	N	N	6	N	N
131	20250307	110228	57	100.00	KOSPI	금속	N	N	N	N	N	1407	11	2	0.79	307938951	219725	67.53	1396	1409	1385	1814	978	1396	1401.47	3.44	89582	1421	1408	1400	1387	1379	1415	1394	645	418	500	1000	1	1	129079090	1816	-703.50	0.60	12	0.17	-2.00	2343.00	2160	20240418	-34.86	1183	20241210	18.93	1567	-10.21	20250107	1359	3.53	20250304	2160	-34.86	20240418	1183	18.93	20241210	4.02	N	008350	500	645 억	4438042	N	N	6	N	N
132	20250307	100228	57	100.00	KOSPI	금속	N	N	N	N	N	1396	0	3	0.00	137665622	98435	30.25	1396	1405	1385	1814	978	1396	1398.54	3.44	3966	1421	1408	1400	1387	1379	1415	1394	645	418	500	1000	1	1	129079090	1802	-698.00	0.60	12	0.08	-2.00	2343.00	2160	20240418	-35.37	1183	20241210	18.01	1567	-10.91	20250107	1359	2.72	20250304	2160	-35.37	20240418	1183	18.01	20241210	4.02	N	008350	500	645 억	4438042	N	N	6	N	N
133	20250307	090229	57	100.00	KOSPI	금속	N	N	N	N	N	1389	-7	5	-0.50	3485326	2503	0.77	1396	1396	1389	1814	978	1396	1392.46	3.44	-1982	1421	1408	1400	1387	1379	1415	1394	645	418	500	1000	1	1	129079090	1793	-694.50	0.59	12	0.00	-2.00	2343.00	2160	20240418	-35.69	1183	20241210	17.41	1567	-11.36	20250107	1359	2.21	20250304	2160	-35.69	20240418	1183	17.41	20241210	4.02	N	008350	500	645 억	4438042	N	N	6	N	N
134	20250306	160227	57	100.00	KOSPI	금속	N	N	N	N	N	1396	1	2	0.07	455506836	325178	78.67	1392	1413	1392	1813	977	1395	1400.86	3.43	8677	1420	1407	1386	1373	1352	1414	1380	645	418	500	1000	1	1	129079090	1802	-698.00	0.60	12	0.25	-2.00	2343.00	2160	20240418	-35.37	1183	20241210	18.01	1567	-10.91	20250107	1359	2.72	20250304	2160	-35.37	20240418	1183	18.01	20241210	4.00	N	008350	500	645 억	4430180	N	N	6	N	N
135	20250306	150227	57	100.00	KOSPI	금속	N	N	N	N	N	1400	5	2	0.36	393775340	280998	67.98	1392	1413	1392	1813	977	1395	1401.35	3.43	25836	1420	1407	1386	1373	1352	1414	1380	645	418	500	1000	1	1	129079090	1807	-700.00	0.60	12	0.22	-2.00	2343.00	2160	20240418	-35.19	1183	20241210	18.34	1567	-10.66	20250107	1359	3.02	20250304	2160	-35.19	20240418	1183	18.34	20241210	4.00	N	008350	500	645 억	4430180	N	N	64	N	N
136	20250306	140228	57	100.00	KOSPI	금속	N	N	N	N	N	1402	7	2	0.50	363957043	259697	62.83	1392	1413	1392	1813	977	1395	1401.47	3.43	34311	1420	1407	1386	1373	1352	1414	1380	645	418	500	1000	1	1	129079090	1810	-701.00	0.60	12	0.20	-2.00	2343.00	2160	20240418	-35.09	1183	20241210	18.51	1567	-10.53	20250107	1359	3.16	20250304	2160	-35.09	20240418	1183	18.51	20241210	4.00	N	008350	500	645 억	4430180	N	N	64	N	N
137	20250306	130227	57	100.00	KOSPI	금속	N	N	N	N	N	1401	6	2	0.43	336155999	239826	58.02	1392	1413	1392	1813	977	1395	1401.67	3.43	32892	1420	1407	1386	1373	1352	1414	1380	645	418	500	1000	1	1	129079090	1808	-700.50	0.60	12	0.19	-2.00	2343.00	2160	20240418	-35.14	1183	20241210	18.43	1567	-10.59	20250107	1359	3.09	20250304	2160	-35.14	20240418	1183	18.43	20241210	4.00	N	008350	500	645 억	4430180	N	N	64	N	N
138	20250306	120228	57	100.00	KOSPI	금속	N	N	N	N	N	1403	8	2	0.57	293946766	209680	50.73	1392	1413	1392	1813	977	1395	1401.88	3.43	31354	1420	1407	1386	1373	1352	1414	1380	645	418	500	1000	1	1	129079090	1811	-701.50	0.60	12	0.16	-2.00	2343.00	2160	20240418	-35.05	1183	20241210	18.60	1567	-10.47	20250107	1359	3.24	20250304	2160	-35.05	20240418	1183	18.60	20241210	4.00	N	008350	500	645 억	4430180	N	N	64	N	N
139	20250306	110227	57	100.00	KOSPI	금속	N	N	N	N	N	1398	3	2	0.22	236087955	168346	40.73	1392	1413	1392	1813	977	1395	1402.40	3.43	32281	1420	1407	1386	1373	1352	1414	1380	645	418	500	1000	1	1	129079090	1805	-699.00	0.60	12	0.13	-2.00	2343.00	2160	20240418	-35.28	1183	20241210	18.17	1567	-10.78	20250107	1359	2.87	20250304	2160	-35.28	20240418	1183	18.17	20241210	4.00	N	008350	500	645 억	4430180	N	N	64	N	N
140	20250306	100227	57	100.00	KOSPI	금속	N	N	N	N	N	1397	2	2	0.14	193690594	137999	33.39	1392	1413	1392	1813	977	1395	1403.57	3.43	22501	1420	1407	1386	1373	1352	1414	1380	645	418	500	1000	1	1	129079090	1803	-698.50	0.60	12	0.11	-2.00	2343.00	2160	20240418	-35.32	1183	20241210	18.09	1567	-10.85	20250107	1359	2.80	20250304	2160	-35.32	20240418	1183	18.09	20241210	4.00	N	008350	500	645 억	4430180	N	N	64	N	N
141	20250306	090228	57	100.00	KOSPI	금속	N	N	N	N	N	1402	7	2	0.50	6846476	4909	1.19	1392	1404	1392	1813	977	1395	1394.68	3.43	1165	1420	1407	1386	1373	1352	1414	1380	645	418	500	1000	1	1	129079090	1810	-701.00	0.60	12	0.00	-2.00	2343.00	2160	20240418	-35.09	1183	20241210	18.51	1567	-10.53	20250107	1359	3.16	20250304	2160	-35.09	20240418	1183	18.51	20241210	4.00	N	008350	500	645 억	4430180	N	N	64	N	N
142	20250305	160226	57	100.00	KOSPI	금속	N	N	N	N	N	1395	18	2	1.31	567576082	409696	84.65	1365	1399	1365	1790	964	1377	1385.35	3.31	165244	1407	1391	1375	1359	1343	1400	1368	645	413	500	990	1	1	129079090	1801	-697.50	0.60	12	0.32	-2.00	2343.00	2160	20240418	-35.42	1183	20241210	17.92	1567	-10.98	20250107	1359	2.65	20250304	2160	-35.42	20240418	1183	17.92	20241210	3.94	N	008350	500	645 억	4268027	N	N	64	N	N
143	20250305	150227	57	100.00	KOSPI	금속	N	N	N	N	N	1398	21	2	1.53	531806494	384057	79.36	1365	1399	1365	1790	964	1377	1384.71	3.31	162161	1407	1391	1375	1359	1343	1400	1368	645	413	500	990	1	1	129079090	1805	-699.00	0.60	12	0.30	-2.00	2343.00	2160	20240418	-35.28	1183	20241210	18.17	1567	-10.78	20250107	1359	2.87	20250304	2160	-35.28	20240418	1183	18.17	20241210	3.94	N	008350	500	645 억	4268027	N	N	53	N	N
144	20250305	140225	57	100.00	KOSPI	금속	N	N	N	N	N	1397	20	2	1.45	478345087	345760	71.44	1365	1399	1365	1790	964	1377	1383.46	3.31	142272	1407	1391	1375	1359	1343	1400	1368	645	413	500	990	1	1	129079090	1803	-698.50	0.60	12	0.27	-2.00	2343.00	2160	20240418	-35.32	1183	20241210	18.09	1567	-10.85	20250107	1359	2.80	20250304	2160	-35.32	20240418	1183	18.09	20241210	3.94	N	008350	500	645 억	4268027	N	N	53	N	N
145	20250305	130225	57	100.00	KOSPI	금속	N	N	N	N	N	1390	13	2	0.94	399410458	289194	59.76	1365	1399	1365	1790	964	1377	1381.12	3.31	128621	1407	1391	1375	1359	1343	1400	1368	645	413	500	990	1	1	129079090	1794	-695.00	0.59	12	0.22	-2.00	2343.00	2160	20240418	-35.65	1183	20241210	17.50	1567	-11.30	20250107	1359	2.28	20250304	2160	-35.65	20240418	1183	17.50	20241210	3.94	N	008350	500	645 억	4268027	N	N	53	N	N
146	20250305	120226	57	100.00	KOSPI	금속	N	N	N	N	N	1394	17	2	1.23	345591886	250599	51.78	1365	1398	1365	1790	964	1377	1379.06	3.31	98473	1407	1391	1375	1359	1343	1400	1368	645	413	500	990	1	1	129079090	1799	-697.00	0.59	12	0.19	-2.00	2343.00	2160	20240418	-35.46	1183	20241210	17.84	1567	-11.04	20250107	1359	2.58	20250304	2160	-35.46	20240418	1183	17.84	20241210	3.94	N	008350	500	645 억	4268027	N	N	53	N	N
147	20250305	110224	57	100.00	KOSPI	금속	N	N	N	N	N	1388	11	2	0.80	239591410	174395	36.04	1365	1388	1365	1790	964	1377	1373.84	3.31	62520	1407	1391	1375	1359	1343	1400	1368	645	413	500	990	1	1	129079090	1792	-694.00	0.59	12	0.14	-2.00	2343.00	2160	20240418	-35.74	1183	20241210	17.33	1567	-11.42	20250107	1359	2.13	20250304	2160	-35.74	20240418	1183	17.33	20241210	3.94	N	008350	500	645 억	4268027	N	N	53	N	N
148	20250305	100226	57	100.00	KOSPI	금속	N	N	N	N	N	1372	-5	5	-0.36	120428154	87838	18.15	1365	1380	1365	1790	964	1377	1371.03	3.31	15098	1407	1391	1375	1359	1343	1400	1368	645	413	500	990	1	1	129079090	1771	-686.00	0.59	12	0.07	-2.00	2343.00	2160	20240418	-36.48	1183	20241210	15.98	1567	-12.44	20250107	1359	0.96	20250304	2160	-36.48	20240418	1183	15.98	20241210	3.94	N	008350	500	645 억	4268027	N	N	53	N	N
149	20250305	090225	57	100.00	KOSPI	금속	N	N	N	N	N	1377	0	3	0.00	20515872	15027	3.11	1365	1377	1365	1790	964	1377	1365.27	3.31	3068	1407	1391	1375	1359	1343	1400	1368	645	413	500	990	1	1	129079090	1777	-688.50	0.59	12	0.01	-2.00	2343.00	2160	20240418	-36.25	1183	20241210	16.40	1567	-12.13	20250107	1359	1.32	20250304	2160	-36.25	20240418	1183	16.40	20241210	3.94	N	008350	500	645 억	4268027	N	N	53	N	N
150	20250304	160223	57	100.00	KOSPI	금속	N	N	N	N	N	1377	-15	5	-1.08	660486237	483238	93.48	1372	1391	1359	1809	975	1392	1366.79	3.34	-43764	1424	1408	1400	1384	1376	1404	1380	645	417	500	1000	1	1	129079090	1777	-688.50	0.59	12	0.37	-2.00	2343.00	2160	20240418	-36.25	1183	20241210	16.40	1567	-12.13	20250107	1359	1.32	20250304	2160	-36.25	20240418	1183	16.40	20241210	3.90	N	008350	500	645 억	4312434	N	N	53	N	N
151	20250304	150223	57	100.00	KOSPI	금속	N	N	N	N	N	1362	-30	5	-2.16	549141218	401954	77.75	1372	1391	1359	1809	975	1392	1366.18	3.34	-31001	1424	1408	1400	1384	1376	1404	1380	645	417	500	1000	1	1	129079090	1758	-681.00	0.58	12	0.31	-2.00	2343.00	2160	20240418	-36.94	1183	20241210	15.13	1567	-13.08	20250107	1359	0.22	20250304	2160	-36.94	20240418	1183	15.13	20241210	3.90	N	008350	500	645 억	4312434	N	N	0	N	N
152	20250304	140224	57	100.00	KOSPI	금속	N	N	N	N	N	1363	-29	5	-2.08	478918603	350413	67.78	1372	1391	1359	1809	975	1392	1366.73	3.34	-23864	1424	1408	1400	1384	1376	1404	1380	645	417	500	1000	1	1	129079090	1759	-681.50	0.58	12	0.27	-2.00	2343.00	2160	20240418	-36.90	1183	20241210	15.22	1567	-13.02	20250107	1359	0.29	20250304	2160	-36.90	20240418	1183	15.22	20241210	3.90	N	008350	500	645 억	4312434	N	N	0	N	N
153	20250304	130224	57	100.00	KOSPI	금속	N	N	N	N	N	1363	-29	5	-2.08	451027001	329946	63.82	1372	1391	1359	1809	975	1392	1366.97	3.34	-21103	1424	1408	1400	1384	1376	1404	1380	645	417	500	1000	1	1	129079090	1759	-681.50	0.58	12	0.26	-2.00	2343.00	2160	20240418	-36.90	1183	20241210	15.22	1567	-13.02	20250107	1359	0.29	20250304	2160	-36.90	20240418	1183	15.22	20241210	3.90	N	008350	500	645 억	4312434	N	N	0	N	N
154	20250304	120225	57	100.00	KOSPI	금속	N	N	N	N	N	1370	-22	5	-1.58	346183760	253046	48.95	1372	1391	1360	1809	975	1392	1368.07	3.34	-14760	1424	1408	1400	1384	1376	1404	1380	645	417	500	1000	1	1	129079090	1768	-685.00	0.58	12	0.20	-2.00	2343.00	2160	20240418	-36.57	1183	20241210	15.81	1567	-12.57	20250107	1360	0.74	20250304	2160	-36.57	20240418	1183	15.81	20241210	3.90	N	008350	500	645 억	4312434	N	N	0	N	N
155	20250304	110224	57	100.00	KOSPI	금속	N	N	N	N	N	1368	-24	5	-1.72	311216799	227478	44.00	1372	1391	1360	1809	975	1392	1368.12	3.34	-13510	1424	1408	1400	1384	1376	1404	1380	645	417	500	1000	1	1	129079090	1766	-684.00	0.58	12	0.18	-2.00	2343.00	2160	20240418	-36.67	1183	20241210	15.64	1567	-12.70	20250107	1360	0.59	20250304	2160	-36.67	20240418	1183	15.64	20241210	3.90	N	008350	500	645 억	4312434	N	N	0	N	N
156	20250304	100223	57	100.00	KOSPI	금속	N	N	N	N	N	1377	-15	5	-1.08	263751476	192850	37.30	1372	1391	1360	1809	975	1392	1367.65	3.34	-436	1424	1408	1400	1384	1376	1404	1380	645	417	500	1000	1	1	129079090	1777	-688.50	0.59	12	0.15	-2.00	2343.00	2160	20240418	-36.25	1183	20241210	16.40	1567	-12.13	20250107	1360	1.25	20250304	2160	-36.25	20240418	1183	16.40	20241210	3.90	N	008350	500	645 억	4312434	N	N	0	N	N
157	20250304	090222	57	100.00	KOSPI	금속	N	N	N	N	N	1390	-2	5	-0.14	12417287	9048	1.75	1372	1391	1372	1809	975	1392	1372.38	3.34	4	1424	1408	1400	1384	1376	1404	1380	645	417	500	1000	1	1	129079090	1794	-695.00	0.59	12	0.01	-2.00	2343.00	2160	20240418	-35.65	1183	20241210	17.50	1567	-11.30	20250107	1370	1.46	20250203	2160	-35.65	20240418	1183	17.50	20241210	3.90	N	008350	500	645 억	4312434	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History