KissMeData/133820/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

62 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160852	57	100.00	KOSPI	금속	N	N	N	N	N	817	-35	5	-4.11	98762666	119941	37.30	852	867	811	1107	597	852	823.43	1.16	5603	962	906	870	814	778	889	797	167	255	500	590	1	1	30826118	252	-0.91	0.76	12	0.39	-897.00	1072.00	1557	20240318	-47.53	801	20240909	2.00	1300	-37.15	20250218	811	0.74	20250328	1483	-44.91	20240409	801	2.00	20240909	N	133820	500	166 억	356682	N	N	0	N	N
3	20250328	150856	57	100.00	KOSPI	금속	N	N	N	N	N	821	-31	5	-3.64	91960698	111654	34.73	852	867	811	1107	597	852	823.62	1.16	6362	962	906	870	814	778	889	797	167	255	500	590	1	1	30826118	253	-0.92	0.77	12	0.36	-897.00	1072.00	1557	20240318	-47.27	801	20240909	2.50	1300	-36.85	20250218	811	1.23	20250328	1483	-44.64	20240409	801	2.50	20240909	N	133820	500	166 억	356682	N	N	0	N	N
4	20250328	140859	57	100.00	KOSPI	금속	N	N	N	N	N	819	-33	5	-3.87	88610126	107554	33.45	852	867	811	1107	597	852	823.87	1.16	5177	962	906	870	814	778	889	797	167	255	500	590	1	1	30826118	252	-0.91	0.76	12	0.35	-897.00	1072.00	1557	20240318	-47.40	801	20240909	2.25	1300	-37.00	20250218	811	0.99	20250328	1483	-44.77	20240409	801	2.25	20240909	N	133820	500	166 억	356682	N	N	0	N	N
5	20250328	130856	57	100.00	KOSPI	금속	N	N	N	N	N	820	-32	5	-3.76	74023385	89739	27.91	852	867	811	1107	597	852	824.87	1.16	4737	962	906	870	814	778	889	797	167	255	500	590	1	1	30826118	253	-0.91	0.76	12	0.29	-897.00	1072.00	1557	20240318	-47.33	801	20240909	2.37	1300	-36.92	20250218	811	1.11	20250328	1483	-44.71	20240409	801	2.37	20240909	N	133820	500	166 억	356682	N	N	0	N	N
6	20250328	120855	57	100.00	KOSPI	금속	N	N	N	N	N	822	-30	5	-3.52	66740979	80858	25.15	852	867	811	1107	597	852	825.41	1.16	5269	962	906	870	814	778	889	797	167	255	500	590	1	1	30826118	253	-0.92	0.77	12	0.26	-897.00	1072.00	1557	20240318	-47.21	801	20240909	2.62	1300	-36.77	20250218	811	1.36	20250328	1483	-44.57	20240409	801	2.62	20240909	N	133820	500	166 억	356682	N	N	0	N	N
7	20250328	110852	57	100.00	KOSPI	금속	N	N	N	N	N	825	-27	5	-3.17	40586867	48868	15.20	852	867	815	1107	597	852	830.54	1.16	-179	962	906	870	814	778	889	797	167	255	500	590	1	1	30826118	254	-0.92	0.77	12	0.16	-897.00	1072.00	1557	20240318	-47.01	801	20240909	3.00	1300	-36.54	20250218	815	1.23	20250328	1483	-44.37	20240409	801	3.00	20240909	N	133820	500	166 억	356682	N	N	0	N	N
8	20250328	100858	57	100.00	KOSPI	금속	N	N	N	N	N	817	-35	5	-4.11	27247955	32749	10.19	852	867	815	1107	597	852	832.02	1.16	-1249	962	906	870	814	778	889	797	167	255	500	590	1	1	30826118	252	-0.91	0.76	12	0.11	-897.00	1072.00	1557	20240318	-47.53	801	20240909	2.00	1300	-37.15	20250218	815	0.25	20250328	1483	-44.91	20240409	801	2.00	20240909	N	133820	500	166 억	356682	N	N	0	N	N
9	20250328	090902	57	100.00	KOSPI	금속	N	N	N	N	N	848	-4	5	-0.47	5660372	6653	2.07	852	867	846	1107	597	852	850.80	1.16	-3158	962	906	870	814	778	889	797	167	255	500	590	1	1	30826118	261	-0.95	0.79	12	0.02	-897.00	1072.00	1557	20240318	-45.54	801	20240909	5.87	1300	-34.77	20250218	834	1.68	20250327	1483	-42.82	20240409	801	5.87	20240909	N	133820	500	166 억	356682	N	N	0	N	N
10	20250327	162057	57	100.00	KOSPI	금속	N	N	N	N	N	852	-101	5	-10.60	279543073	318051	487.48	925	926	834	1238	668	953	879.61	1.15	-15844	1018	985	953	920	888	1002	937	167	285	500	660	1	1	30826118	263	-1.48	0.42	12	1.03	-576.00	2043.00	1557	20240318	-45.28	801	20240909	6.37	1300	-34.46	20250218	834	2.16	20250327	1483	-42.55	20240409	801	6.37	20240909	N	133820	500	166 억	355626	N	N	9	N	N
11	20250327	150855	57	100.00	KOSPI	금속	N	N	N	N	N	844	-109	5	-11.44	258833743	293696	450.15	925	926	834	1238	668	953	881.30	1.15	-13401	1018	985	953	920	888	1002	937	167	285	500	660	1	1	30826118	260	-1.47	0.41	12	0.95	-576.00	2043.00	1557	20240318	-45.79	801	20240909	5.37	1300	-35.08	20250218	834	1.20	20250327	1483	-43.09	20240409	801	5.37	20240909	N	133820	500	166 억	355626	N	N	9	N	N
12	20250327	140854	57	100.00	KOSPI	금속	N	N	N	N	N	874	-79	5	-8.29	157920634	175180	268.50	925	926	872	1238	668	953	901.48	1.15	-4893	1018	985	953	920	888	1002	937	167	285	500	660	1	1	30826118	269	-1.52	0.43	12	0.57	-576.00	2043.00	1557	20240318	-43.87	801	20240909	9.11	1300	-32.77	20250218	872	0.23	20250327	1483	-41.07	20240409	801	9.11	20240909	N	133820	500	166 억	355626	N	N	9	N	N
13	20250327	130851	57	100.00	KOSPI	금속	N	N	N	N	N	891	-62	5	-6.51	122392370	134941	206.83	925	926	880	1238	668	953	907.01	1.15	950	1018	985	953	920	888	1002	937	167	285	500	660	1	1	30826118	275	-1.55	0.44	12	0.44	-576.00	2043.00	1557	20240318	-42.77	801	20240909	11.24	1300	-31.46	20250218	880	1.25	20250327	1483	-39.92	20240409	801	11.24	20240909	N	133820	500	166 억	355626	N	N	9	N	N
14	20250327	120859	57	100.00	KOSPI	금속	N	N	N	N	N	900	-53	5	-5.56	95024083	104283	159.84	925	926	891	1238	668	953	911.21	1.15	4684	1018	985	953	920	888	1002	937	167	285	500	660	1	1	30826118	277	-1.56	0.44	12	0.34	-576.00	2043.00	1557	20240318	-42.20	801	20240909	12.36	1300	-30.77	20250218	891	1.01	20250327	1483	-39.31	20240409	801	12.36	20240909	N	133820	500	166 억	355626	N	N	9	N	N
15	20250327	110855	57	100.00	KOSPI	금속	N	N	N	N	N	901	-52	5	-5.46	86535214	94846	145.37	925	926	891	1238	668	953	912.38	1.15	5503	1018	985	953	920	888	1002	937	167	285	500	660	1	1	30826118	278	-1.56	0.44	12	0.31	-576.00	2043.00	1557	20240318	-42.13	801	20240909	12.48	1300	-30.69	20250218	891	1.12	20250327	1483	-39.24	20240409	801	12.48	20240909	N	133820	500	166 억	355626	N	N	9	N	N
16	20250327	100851	57	100.00	KOSPI	금속	N	N	N	N	N	918	-35	5	-3.67	39701816	43147	66.13	925	926	917	1238	668	953	920.15	1.15	3663	1018	985	953	920	888	1002	937	167	285	500	660	1	1	30826118	283	-1.59	0.45	12	0.14	-576.00	2043.00	1557	20240318	-41.04	801	20240909	14.61	1300	-29.38	20250218	897	2.34	20250106	1483	-38.10	20240409	801	14.61	20240909	N	133820	500	166 억	355626	N	N	9	N	N
17	20250327	090855	57	100.00	KOSPI	금속	N	N	N	N	N	922	-31	5	-3.25	11767623	12770	19.57	925	926	917	1238	668	953	921.51	1.15	2163	1018	985	953	920	888	1002	937	167	285	500	660	1	1	30826118	284	-1.60	0.45	12	0.04	-576.00	2043.00	1557	20240318	-40.78	801	20240909	15.11	1300	-29.08	20250218	897	2.79	20250106	1483	-37.83	20240409	801	15.11	20240909	N	133820	500	166 억	355626	N	N	9	N	N
18	20250326	160844	57	100.00	KOSPI	금속	N	N	N	N	N	953	13	2	1.38	61566146	65241	66.03	940	986	921	1222	658	940	943.67	1.13	7220	1028	983	950	905	872	967	889	167	282	500	650	1	1	30826118	294	-1.65	0.47	12	0.21	-576.00	2043.00	1557	20240318	-38.79	801	20240909	18.98	1300	-26.69	20250218	897	6.24	20250106	1483	-35.74	20240409	801	18.98	20240909	N	133820	500	166 억	348363	N	N	9	N	N
19	20250326	150847	57	100.00	KOSPI	금속	N	N	N	N	N	947	7	2	0.74	59074208	62623	63.38	940	986	921	1222	658	940	943.33	1.13	6581	1028	983	950	905	872	967	889	167	282	500	650	1	1	30826118	292	-1.64	0.46	12	0.20	-576.00	2043.00	1557	20240318	-39.18	801	20240909	18.23	1300	-27.15	20250218	897	5.57	20250106	1483	-36.14	20240409	801	18.23	20240909	N	133820	500	166 억	348363	N	N	6	N	N
20	20250326	140846	57	100.00	KOSPI	금속	N	N	N	N	N	957	17	2	1.81	58238008	61738	62.48	940	986	921	1222	658	940	943.31	1.13	5818	1028	983	950	905	872	967	889	167	282	500	650	1	1	30826118	295	-1.66	0.47	12	0.20	-576.00	2043.00	1557	20240318	-38.54	801	20240909	19.48	1300	-26.38	20250218	897	6.69	20250106	1483	-35.47	20240409	801	19.48	20240909	N	133820	500	166 억	348363	N	N	6	N	N
21	20250326	130846	57	100.00	KOSPI	금속	N	N	N	N	N	938	-2	5	-0.21	40721143	43671	44.20	940	947	921	1222	658	940	932.45	1.13	7270	1028	983	950	905	872	967	889	167	282	500	650	1	1	30826118	289	-1.63	0.46	12	0.14	-576.00	2043.00	1557	20240318	-39.76	801	20240909	17.10	1300	-27.85	20250218	897	4.57	20250106	1483	-36.75	20240409	801	17.10	20240909	N	133820	500	166 억	348363	N	N	6	N	N
22	20250326	120852	57	100.00	KOSPI	금속	N	N	N	N	N	944	4	2	0.43	39654424	42537	43.05	940	947	921	1222	658	940	932.23	1.13	7217	1028	983	950	905	872	967	889	167	282	500	650	1	1	30826118	291	-1.64	0.46	12	0.14	-576.00	2043.00	1557	20240318	-39.37	801	20240909	17.85	1300	-27.38	20250218	897	5.24	20250106	1483	-36.35	20240409	801	17.85	20240909	N	133820	500	166 억	348363	N	N	6	N	N
23	20250326	110848	57	100.00	KOSPI	금속	N	N	N	N	N	944	4	2	0.43	33003952	35462	35.89	940	947	921	1222	658	940	930.69	1.13	7184	1028	983	950	905	872	967	889	167	282	500	650	1	1	30826118	291	-1.64	0.46	12	0.12	-576.00	2043.00	1557	20240318	-39.37	801	20240909	17.85	1300	-27.38	20250218	897	5.24	20250106	1483	-36.35	20240409	801	17.85	20240909	N	133820	500	166 억	348363	N	N	6	N	N
24	20250326	100848	57	100.00	KOSPI	금속	N	N	N	N	N	925	-15	5	-1.60	25116386	26990	27.31	940	947	921	1222	658	940	930.58	1.13	8227	1028	983	950	905	872	967	889	167	282	500	650	1	1	30826118	285	-1.61	0.45	12	0.09	-576.00	2043.00	1557	20240318	-40.59	801	20240909	15.48	1300	-28.85	20250218	897	3.12	20250106	1483	-37.63	20240409	801	15.48	20240909	N	133820	500	166 억	348363	N	N	6	N	N
25	20250326	090848	57	100.00	KOSPI	금속	N	N	N	N	N	921	-19	5	-2.02	5272700	5619	5.69	940	941	921	1222	658	940	938.37	1.13	1190	1028	983	950	905	872	967	889	167	282	500	650	1	1	30826118	284	-1.60	0.45	12	0.02	-576.00	2043.00	1557	20240318	-40.85	801	20240909	14.98	1300	-29.15	20250218	897	2.68	20250106	1483	-37.90	20240409	801	14.98	20240909	N	133820	500	166 억	348363	N	N	6	N	N
26	20250325	160843	57	100.00	KOSPI	금속	N	N	N	N	N	940	-36	5	-3.69	94625343	98811	119.17	976	995	917	1268	684	976	957.64	1.12	1472	1013	994	985	966	957	990	962	167	292	500	680	1	1	30826118	290	-1.63	0.46	12	0.32	-576.00	2043.00	1557	20240318	-39.63	801	20240909	17.35	1300	-27.69	20250218	897	4.79	20250106	1487	-36.79	20240325	801	17.35	20240909	N	133820	500	166 억	344795	N	N	6	N	N
27	20250325	150844	57	100.00	KOSPI	금속	N	N	N	N	N	959	-17	5	-1.74	86784526	90555	109.22	976	995	917	1268	684	976	958.36	1.12	-1612	1013	994	985	966	957	990	962	167	292	500	680	1	1	30826118	296	-1.66	0.47	12	0.29	-576.00	2043.00	1557	20240318	-38.41	801	20240909	19.73	1300	-26.23	20250218	897	6.91	20250106	1487	-35.51	20240325	801	19.73	20240909	N	133820	500	166 억	344795	N	N	0	N	N
28	20250325	140841	57	100.00	KOSPI	금속	N	N	N	N	N	942	-34	5	-3.48	58501130	60811	73.34	976	995	917	1268	684	976	962.02	1.12	1494	1013	994	985	966	957	990	962	167	292	500	680	1	1	30826118	290	-1.64	0.46	12	0.20	-576.00	2043.00	1557	20240318	-39.50	801	20240909	17.60	1300	-27.54	20250218	897	5.02	20250106	1487	-36.65	20240325	801	17.60	20240909	N	133820	500	166 억	344795	N	N	0	N	N
29	20250325	130842	57	100.00	KOSPI	금속	N	N	N	N	N	944	-32	5	-3.28	55705290	57847	69.77	976	995	917	1268	684	976	962.98	1.12	2459	1013	994	985	966	957	990	962	167	292	500	680	1	1	30826118	291	-1.64	0.46	12	0.19	-576.00	2043.00	1557	20240318	-39.37	801	20240909	17.85	1300	-27.38	20250218	897	5.24	20250106	1487	-36.52	20240325	801	17.85	20240909	N	133820	500	166 억	344795	N	N	0	N	N
30	20250325	120843	57	100.00	KOSPI	금속	N	N	N	N	N	954	-22	5	-2.25	43349161	44720	53.94	976	995	950	1268	684	976	969.35	1.12	1548	1013	994	985	966	957	990	962	167	292	500	680	1	1	30826118	294	-1.66	0.47	12	0.15	-576.00	2043.00	1557	20240318	-38.73	801	20240909	19.10	1300	-26.62	20250218	897	6.35	20250106	1487	-35.84	20240325	801	19.10	20240909	N	133820	500	166 억	344795	N	N	0	N	N
31	20250325	110842	57	100.00	KOSPI	금속	N	N	N	N	N	956	-20	5	-2.05	36958526	38011	45.84	976	995	950	1268	684	976	972.31	1.12	1108	1013	994	985	966	957	990	962	167	292	500	680	1	1	30826118	295	-1.66	0.47	12	0.12	-576.00	2043.00	1557	20240318	-38.60	801	20240909	19.35	1300	-26.46	20250218	897	6.58	20250106	1487	-35.71	20240325	801	19.35	20240909	N	133820	500	166 억	344795	N	N	0	N	N
32	20250325	100852	57	100.00	KOSPI	금속	N	N	N	N	N	982	6	2	0.61	12896908	13138	15.85	976	995	974	1268	684	976	981.65	1.12	877	1013	994	985	966	957	990	962	167	292	500	680	1	1	30826118	303	-1.70	0.48	12	0.04	-576.00	2043.00	1557	20240318	-36.93	801	20240909	22.60	1300	-24.46	20250218	897	9.48	20250106	1487	-33.96	20240325	801	22.60	20240909	N	133820	500	166 억	344795	N	N	0	N	N
33	20250325	090849	57	100.00	KOSPI	금속	N	N	N	N	N	974	-2	5	-0.20	4274805	4341	5.24	976	995	974	1268	684	976	984.75	1.12	-1329	1013	994	985	966	957	990	962	167	292	500	680	1	1	30826118	300	-1.69	0.48	12	0.01	-576.00	2043.00	1557	20240318	-37.44	801	20240909	21.60	1300	-25.08	20250218	897	8.58	20250106	1487	-34.50	20240325	801	21.60	20240909	N	133820	500	166 억	344795	N	N	0	N	N
34	20250324	160840	57	100.00	KOSPI	금속	N	N	N	N	N	976	-28	5	-2.79	82145903	82914	87.76	998	1004	976	1305	703	1004	990.74	1.06	5472	1022	1013	1002	993	982	1017	997	167	301	500	700	1	1	30826118	301	-1.69	0.48	12	0.27	-576.00	2043.00	1557	20240318	-37.32	801	20240909	21.85	1300	-24.92	20250218	897	8.81	20250106	1487	-34.36	20240325	801	21.85	20240909	N	133820	500	166 억	325985	N	N	52	N	N
35	20250324	150845	57	100.00	KOSPI	금속	N	N	N	N	N	982	-22	5	-2.19	79750727	80463	85.17	998	1004	979	1305	703	1004	991.15	1.06	7040	1022	1013	1002	993	982	1017	997	167	301	500	700	1	1	30826118	303	-1.70	0.48	12	0.26	-576.00	2043.00	1557	20240318	-36.93	801	20240909	22.60	1300	-24.46	20250218	897	9.48	20250106	1487	-33.96	20240325	801	22.60	20240909	N	133820	500	166 억	325985	N	N	52	N	N
36	20250324	140847	57	100.00	KOSPI	금속	N	N	N	N	N	990	-14	5	-1.39	63839908	64268	68.03	998	1004	985	1305	703	1004	993.34	1.06	3249	1022	1013	1002	993	982	1017	997	167	301	500	700	1	1	30826118	305	-1.72	0.48	12	0.21	-576.00	2043.00	1557	20240318	-36.42	801	20240909	23.60	1300	-23.85	20250218	897	10.37	20250106	1487	-33.42	20240325	801	23.60	20240909	N	133820	500	166 억	325985	N	N	52	N	N
37	20250324	130846	57	100.00	KOSPI	금속	N	N	N	N	N	998	-6	5	-0.60	61425715	61834	65.45	998	1004	985	1305	703	1004	993.40	1.06	2559	1022	1013	1002	993	982	1017	997	167	301	500	700	1	1	30826118	308	-1.73	0.49	12	0.20	-576.00	2043.00	1557	20240318	-35.90	801	20240909	24.59	1300	-23.23	20250218	897	11.26	20250106	1487	-32.89	20240325	801	24.59	20240909	N	133820	500	166 억	325985	N	N	52	N	N
38	20250324	120845	57	100.00	KOSPI	금속	N	N	N	N	N	988	-16	5	-1.59	57721392	58121	61.52	998	1004	985	1305	703	1004	993.12	1.06	5144	1022	1013	1002	993	982	1017	997	167	301	500	700	1	1	30826118	305	-1.72	0.48	12	0.19	-576.00	2043.00	1557	20240318	-36.54	801	20240909	23.35	1300	-24.00	20250218	897	10.14	20250106	1487	-33.56	20240325	801	23.35	20240909	N	133820	500	166 억	325985	N	N	52	N	N
39	20250324	110844	57	100.00	KOSPI	금속	N	N	N	N	N	997	-7	5	-0.70	24983773	25075	26.54	998	1004	994	1305	703	1004	996.36	1.06	3599	1022	1013	1002	993	982	1017	997	167	301	500	700	1	1	30826118	307	-1.73	0.49	12	0.08	-576.00	2043.00	1557	20240318	-35.97	801	20240909	24.47	1300	-23.31	20250218	897	11.15	20250106	1487	-32.95	20240325	801	24.47	20240909	N	133820	500	166 억	325985	N	N	52	N	N
40	20250324	100841	57	100.00	KOSPI	금속	N	N	N	N	N	996	-8	5	-0.80	17702694	17769	18.81	998	1004	994	1305	703	1004	996.27	1.06	2996	1022	1013	1002	993	982	1017	997	167	301	500	700	1	1	30826118	307	-1.73	0.49	12	0.06	-576.00	2043.00	1557	20240318	-36.03	801	20240909	24.34	1300	-23.38	20250218	897	11.04	20250106	1487	-33.02	20240325	801	24.34	20240909	N	133820	500	166 억	325985	N	N	52	N	N
41	20250324	090844	57	100.00	KOSPI	금속	N	N	N	N	N	995	-9	5	-0.90	5587772	5599	5.93	998	998	995	1305	703	1004	997.99	1.06	450	1022	1013	1002	993	982	1017	997	167	301	500	700	1	1	30826118	307	-1.73	0.49	12	0.02	-576.00	2043.00	1557	20240318	-36.10	801	20240909	24.22	1300	-23.46	20250218	897	10.93	20250106	1487	-33.09	20240325	801	24.22	20240909	N	133820	500	166 억	325985	N	N	52	N	N
42	20250321	160858	57	100.00	KOSPI	금속	N	N	N	N	N	1004	-25	5	-2.43	93718292	93972	61.04	1003	1011	991	1337	721	1029	997.30	1.04	-4740	1053	1041	1017	1005	981	1047	1011	167	308	500	720	1	1	30826118	309	-1.74	0.49	12	0.30	-576.00	2043.00	1557	20240318	-35.52	801	20240909	25.34	1300	-22.77	20250218	897	11.93	20250106	1487	-32.48	20240322	801	25.34	20240909	N	133820	500	166 억	321973	N	N	52	N	N
43	20250321	150844	57	100.00	KOSPI	금속	N	N	N	N	N	996	-33	5	-3.21	79499948	79719	51.78	1003	1011	991	1337	721	1029	997.25	1.04	-2848	1053	1041	1017	1005	981	1047	1011	167	308	500	720	1	1	30826118	307	-1.73	0.49	12	0.26	-576.00	2043.00	1557	20240318	-36.03	801	20240909	24.34	1300	-23.38	20250218	897	11.04	20250106	1487	-33.02	20240322	801	24.34	20240909	N	133820	500	166 억	321973	N	N	1	N	N
44	20250321	140844	57	100.00	KOSPI	금속	N	N	N	N	N	994	-35	5	-3.40	70437512	70614	45.87	1003	1011	991	1337	721	1029	997.50	1.04	-406	1053	1041	1017	1005	981	1047	1011	167	308	500	720	1	1	30826118	306	-1.73	0.49	12	0.23	-576.00	2043.00	1557	20240318	-36.16	801	20240909	24.09	1300	-23.54	20250218	897	10.81	20250106	1487	-33.15	20240322	801	24.09	20240909	N	133820	500	166 억	321973	N	N	1	N	N
45	20250321	130844	57	100.00	KOSPI	금속	N	N	N	N	N	1006	-23	5	-2.24	51010382	51094	33.19	1003	1011	994	1337	721	1029	998.36	1.04	2281	1053	1041	1017	1005	981	1047	1011	167	308	500	720	1	1	30826118	310	-1.75	0.49	12	0.17	-576.00	2043.00	1557	20240318	-35.39	801	20240909	25.59	1300	-22.62	20250218	897	12.15	20250106	1487	-32.35	20240322	801	25.59	20240909	N	133820	500	166 억	321973	N	N	1	N	N
46	20250321	120845	57	100.00	KOSPI	금속	N	N	N	N	N	1006	-23	5	-2.24	50760643	50845	33.03	1003	1011	994	1337	721	1029	998.34	1.04	2347	1053	1041	1017	1005	981	1047	1011	167	308	500	720	1	1	30826118	310	-1.75	0.49	12	0.16	-576.00	2043.00	1557	20240318	-35.39	801	20240909	25.59	1300	-22.62	20250218	897	12.15	20250106	1487	-32.35	20240322	801	25.59	20240909	N	133820	500	166 억	321973	N	N	1	N	N
47	20250321	110844	57	100.00	KOSPI	금속	N	N	N	N	N	1003	-26	5	-2.53	44596582	44668	29.02	1003	1011	994	1337	721	1029	998.40	1.04	2502	1053	1041	1017	1005	981	1047	1011	167	308	500	720	1	1	30826118	309	-1.74	0.49	12	0.14	-576.00	2043.00	1557	20240318	-35.58	801	20240909	25.22	1300	-22.85	20250218	897	11.82	20250106	1487	-32.55	20240322	801	25.22	20240909	N	133820	500	166 억	321973	N	N	1	N	N
48	20250321	100846	57	100.00	KOSPI	금속	N	N	N	N	N	1001	-28	5	-2.72	20775580	20764	13.49	1003	1011	998	1337	721	1029	1000.56	1.04	910	1053	1041	1017	1005	981	1047	1011	167	308	500	720	1	1	30826118	309	-1.74	0.49	12	0.07	-576.00	2043.00	1557	20240318	-35.71	801	20240909	24.97	1300	-23.00	20250218	897	11.59	20250106	1487	-32.68	20240322	801	24.97	20240909	N	133820	500	166 억	321973	N	N	1	N	N
49	20250321	090850	57	100.00	KOSPI	금속	N	N	N	N	N	1011	-18	5	-1.75	2135160	2129	1.38	1003	1011	1000	1337	721	1029	1002.89	1.04	1015	1053	1041	1017	1005	981	1047	1011	167	308	500	720	1	1	30826118	312	-1.76	0.49	12	0.01	-576.00	2043.00	1557	20240318	-35.07	801	20240909	26.22	1300	-22.23	20250218	897	12.71	20250106	1487	-32.01	20240322	801	26.22	20240909	N	133820	500	166 억	321973	N	N	1	N	N
50	20250320	161327	57	100.00	KOSPI	금속	N	N	N	N	N	1029	31	2	3.11	154072873	152418	60.41	993	1029	993	1297	699	998	1010.86	1.05	-2185	1078	1038	1013	973	948	1025	960	167	299	500	690	1	1	30826118	317	-1.79	0.50	12	0.49	-576.00	2043.00	1557	20240318	-33.91	801	20240909	28.46	1300	-20.85	20250218	897	14.72	20250106	1487	-30.80	20240322	801	28.46	20240909	N	133820	500	166 억	322267	N	N	1	N	N
51	20250320	150842	57	100.00	KOSPI	금속	N	N	N	N	N	1023	25	2	2.51	152473217	150860	59.79	993	1027	993	1297	699	998	1010.69	1.05	-2533	1078	1038	1013	973	948	1025	960	167	299	500	690	1	1	30826118	315	-1.78	0.50	12	0.49	-576.00	2043.00	1557	20240318	-34.30	801	20240909	27.72	1300	-21.31	20250218	897	14.05	20250106	1487	-31.20	20240322	801	27.72	20240909	N	133820	500	166 억	322267	N	N	0	N	N
52	20250320	140846	57	100.00	KOSPI	금속	N	N	N	N	N	1006	8	2	0.80	124937639	123727	49.04	993	1024	993	1297	699	998	1009.78	1.05	-1263	1078	1038	1013	973	948	1025	960	167	299	500	690	1	1	30826118	310	-1.75	0.49	12	0.40	-576.00	2043.00	1557	20240318	-35.39	801	20240909	25.59	1300	-22.62	20250218	897	12.15	20250106	1487	-32.35	20240322	801	25.59	20240909	N	133820	500	166 억	322267	N	N	0	N	N
53	20250320	130845	57	100.00	KOSPI	금속	N	N	N	N	N	1011	13	2	1.30	117046839	115894	45.93	993	1024	993	1297	699	998	1009.95	1.05	-1002	1078	1038	1013	973	948	1025	960	167	299	500	690	1	1	30826118	312	-1.76	0.49	12	0.38	-576.00	2043.00	1557	20240318	-35.07	801	20240909	26.22	1300	-22.23	20250218	897	12.71	20250106	1487	-32.01	20240322	801	26.22	20240909	N	133820	500	166 억	322267	N	N	0	N	N
54	20250320	120842	57	100.00	KOSPI	금속	N	N	N	N	N	999	1	2	0.10	110456641	109333	43.33	993	1024	993	1297	699	998	1010.28	1.05	478	1078	1038	1013	973	948	1025	960	167	299	500	690	1	1	30826118	308	-1.73	0.49	12	0.35	-576.00	2043.00	1557	20240318	-35.84	801	20240909	24.72	1300	-23.15	20250218	897	11.37	20250106	1487	-32.82	20240322	801	24.72	20240909	N	133820	500	166 억	322267	N	N	0	N	N
55	20250320	110843	57	100.00	KOSPI	금속	N	N	N	N	N	1005	7	2	0.70	101931453	100811	39.95	993	1024	993	1297	699	998	1011.11	1.05	815	1078	1038	1013	973	948	1025	960	167	299	500	690	1	1	30826118	310	-1.74	0.49	12	0.33	-576.00	2043.00	1557	20240318	-35.45	801	20240909	25.47	1300	-22.69	20250218	897	12.04	20250106	1487	-32.41	20240322	801	25.47	20240909	N	133820	500	166 억	322267	N	N	0	N	N
56	20250320	100841	57	100.00	KOSPI	금속	N	N	N	N	N	1010	12	2	1.20	71392026	70472	27.93	993	1024	993	1297	699	998	1013.06	1.05	-2771	1078	1038	1013	973	948	1025	960	167	299	500	690	1	1	30826118	311	-1.75	0.49	12	0.23	-576.00	2043.00	1557	20240318	-35.13	801	20240909	26.09	1300	-22.31	20250218	897	12.60	20250106	1487	-32.08	20240322	801	26.09	20240909	N	133820	500	166 억	322267	N	N	0	N	N
57	20250320	090845	57	100.00	KOSPI	금속	N	N	N	N	N	1012	14	2	1.40	1788423	1797	0.71	993	1012	993	1297	699	998	995.23	1.05	213	1078	1038	1013	973	948	1025	960	167	299	500	690	1	1	30826118	312	-1.76	0.50	12	0.01	-576.00	2043.00	1557	20240318	-35.00	801	20240909	26.34	1300	-22.15	20250218	897	12.82	20250106	1487	-31.94	20240322	801	26.34	20240909	N	133820	500	166 억	322267	N	N	0	N	N
58	20250319	160839	57	100.00	KOSPI	금속	N	N	N	N	N	998	-34	5	-3.29	252712202	251813	100.84	1053	1053	988	1341	723	1032	1003.57	1.04	2282	1144	1088	1060	1004	976	1074	990	167	309	500	720	1	1	30826118	308	-1.73	0.49	12	0.82	-576.00	2043.00	1557	20240318	-35.90	801	20240909	24.59	1300	-23.23	20250218	897	11.26	20250106	1519	-34.30	20240319	801	24.59	20240909	N	133820	500	166 억	319947	N	N	7	N	N
59	20250319	150840	57	100.00	KOSPI	금속	N	N	N	N	N	997	-35	5	-3.39	237346732	236409	94.68	1053	1053	988	1341	723	1032	1003.97	1.04	4613	1144	1088	1060	1004	976	1074	990	167	309	500	720	1	1	30826118	307	-1.73	0.49	12	0.77	-576.00	2043.00	1557	20240318	-35.97	801	20240909	24.47	1300	-23.31	20250218	897	11.15	20250106	1519	-34.36	20240319	801	24.47	20240909	N	133820	500	166 억	319947	N	N	7	N	N
60	20250319	140843	57	100.00	KOSPI	금속	N	N	N	N	N	990	-42	5	-4.07	217271712	216239	86.60	1053	1053	988	1341	723	1032	1004.78	1.04	6944	1144	1088	1060	1004	976	1074	990	167	309	500	720	1	1	30826118	305	-1.72	0.48	12	0.70	-576.00	2043.00	1557	20240318	-36.42	801	20240909	23.60	1300	-23.85	20250218	897	10.37	20250106	1519	-34.83	20240319	801	23.60	20240909	N	133820	500	166 억	319947	N	N	7	N	N
61	20250319	130840	57	100.00	KOSPI	금속	N	N	N	N	N	1014	-18	5	-1.74	144430097	143344	57.41	1053	1053	988	1341	723	1032	1007.58	1.04	7599	1144	1088	1060	1004	976	1074	990	167	309	500	720	1	1	30826118	313	-1.76	0.50	12	0.47	-576.00	2043.00	1557	20240318	-34.87	801	20240909	26.59	1300	-22.00	20250218	897	13.04	20250106	1519	-33.25	20240319	801	26.59	20240909	N	133820	500	166 억	319947	N	N	7	N	N
62	20250319	120840	57	100.00	KOSPI	금속	N	N	N	N	N	1005	-27	5	-2.62	137995068	136960	54.85	1053	1053	988	1341	723	1032	1007.56	1.04	7067	1144	1088	1060	1004	976	1074	990	167	309	500	720	1	1	30826118	310	-1.74	0.49	12	0.44	-576.00	2043.00	1557	20240318	-35.45	801	20240909	25.47	1300	-22.69	20250218	897	12.04	20250106	1519	-33.84	20240319	801	25.47	20240909	N	133820	500	166 억	319947	N	N	7	N	N
63	20250319	110840	57	100.00	KOSPI	금속	N	N	N	N	N	1000	-32	5	-3.10	95280263	94040	37.66	1053	1053	997	1341	723	1032	1013.19	1.04	6767	1144	1088	1060	1004	976	1074	990	167	309	500	720	1	1	30826118	308	-1.74	0.49	12	0.31	-576.00	2043.00	1557	20240318	-35.77	801	20240909	24.84	1300	-23.08	20250218	897	11.48	20250106	1519	-34.17	20240319	801	24.84	20240909	N	133820	500	166 억	319947	N	N	7	N	N
64	20250319	100841	57	100.00	KOSPI	금속	N	N	N	N	N	1019	-13	5	-1.26	37500165	36497	14.62	1053	1053	1018	1341	723	1032	1027.49	1.04	3542	1144	1088	1060	1004	976	1074	990	167	309	500	720	1	1	30826118	314	-1.77	0.50	12	0.12	-576.00	2043.00	1557	20240318	-34.55	801	20240909	27.22	1300	-21.62	20250218	897	13.60	20250106	1519	-32.92	20240319	801	27.22	20240909	N	133820	500	166 억	319947	N	N	7	N	N
65	20250319	090844	57	100.00	KOSPI	금속	N	N	N	N	N	1024	-8	5	-0.78	30998028	30128	12.07	1053	1053	1020	1341	723	1032	1028.88	1.04	1562	1144	1088	1060	1004	976	1074	990	167	309	500	720	1	1	30826118	316	-1.78	0.50	12	0.10	-576.00	2043.00	1557	20240318	-34.23	801	20240909	27.84	1300	-21.23	20250218	897	14.16	20250106	1519	-32.59	20240319	801	27.84	20240909	N	133820	500	166 억	319947	N	N	7	N	N
66	20250318	160836	57	100.00	KOSPI	금속	N	N	N	N	N	1032	-63	5	-5.75	264492705	248549	197.70	1093	1116	1032	1423	767	1095	1064.15	1.12	-30189	1189	1141	1118	1070	1047	1130	1059	167	328	500	760	1	1	30826118	318	-1.79	0.51	12	0.81	-576.00	2043.00	1557	20240318	-33.72	801	20240909	28.84	1300	-20.62	20250218	897	15.05	20250106	1557	-33.72	20240318	801	28.84	20240909	N	133820	500	166 억	344098	N	N	7	N	N
67	20250318	150840	57	100.00	KOSPI	금속	N	N	N	N	N	1034	-61	5	-5.57	253488368	237894	189.23	1093	1116	1032	1423	767	1095	1065.55	1.12	-27041	1189	1141	1118	1070	1047	1130	1059	167	328	500	760	1	1	30826118	319	-1.80	0.51	12	0.77	-576.00	2043.00	1557	20240318	-33.59	801	20240909	29.09	1300	-20.46	20250218	897	15.27	20250106	1557	-33.59	20240318	801	29.09	20240909	N	133820	500	166 억	344098	N	N	8	N	N
68	20250318	140838	57	100.00	KOSPI	금속	N	N	N	N	N	1050	-45	5	-4.11	213023899	199081	158.35	1093	1116	1049	1423	767	1095	1070.04	1.12	-26208	1189	1141	1118	1070	1047	1130	1059	167	328	500	760	1	1	30826118	324	-1.82	0.51	12	0.65	-576.00	2043.00	1557	20240318	-32.56	801	20240909	31.09	1300	-19.23	20250218	897	17.06	20250106	1557	-32.56	20240318	801	31.09	20240909	N	133820	500	166 억	344098	N	N	8	N	N
69	20250318	130837	57	100.00	KOSPI	금속	N	N	N	N	N	1050	-45	5	-4.11	186193757	173566	138.06	1093	1116	1049	1423	767	1095	1072.75	1.12	-24811	1189	1141	1118	1070	1047	1130	1059	167	328	500	760	1	1	30826118	324	-1.82	0.51	12	0.56	-576.00	2043.00	1557	20240318	-32.56	801	20240909	31.09	1300	-19.23	20250218	897	17.06	20250106	1557	-32.56	20240318	801	31.09	20240909	N	133820	500	166 억	344098	N	N	8	N	N
70	20250318	120838	57	100.00	KOSPI	금속	N	N	N	N	N	1056	-39	5	-3.56	131032896	121285	96.47	1093	1116	1056	1423	767	1095	1080.37	1.12	-15429	1189	1141	1118	1070	1047	1130	1059	167	328	500	760	1	1	30826118	326	-1.83	0.52	12	0.39	-576.00	2043.00	1557	20240318	-32.18	801	20240909	31.84	1300	-18.77	20250218	897	17.73	20250106	1557	-32.18	20240318	801	31.84	20240909	N	133820	500	166 억	344098	N	N	8	N	N
71	20250318	110836	57	100.00	KOSPI	금속	N	N	N	N	N	1078	-17	5	-1.55	94568413	87006	69.21	1093	1116	1063	1423	767	1095	1086.92	1.12	-9482	1189	1141	1118	1070	1047	1130	1059	167	328	500	760	1	1	30826118	332	-1.87	0.53	12	0.28	-576.00	2043.00	1557	20240318	-30.76	801	20240909	34.58	1300	-17.08	20250218	897	20.18	20250106	1557	-30.76	20240318	801	34.58	20240909	N	133820	500	166 억	344098	N	N	8	N	N
72	20250318	100839	57	100.00	KOSPI	금속	N	N	N	N	N	1077	-18	5	-1.64	75979821	69701	55.44	1093	1116	1075	1423	767	1095	1090.08	1.12	-9493	1189	1141	1118	1070	1047	1130	1059	167	328	500	760	1	1	30826118	332	-1.87	0.53	12	0.23	-576.00	2043.00	1557	20240318	-30.83	801	20240909	34.46	1300	-17.15	20250218	897	20.07	20250106	1557	-30.83	20240318	801	34.46	20240909	N	133820	500	166 억	344098	N	N	8	N	N
73	20250318	090842	57	100.00	KOSPI	금속	N	N	N	N	N	1100	5	2	0.46	8895637	8097	6.44	1093	1107	1093	1423	767	1095	1098.63	1.12	2313	1189	1141	1118	1070	1047	1130	1059	167	328	500	760	1	1	30826118	339	-1.91	0.54	12	0.03	-576.00	2043.00	1557	20240318	-29.35	801	20240909	37.33	1300	-15.38	20250218	897	22.63	20250106	1557	-29.35	20240318	801	37.33	20240909	N	133820	500	166 억	344098	N	N	8	N	N
74	20250317	160835	57	100.00	KOSPI	금속	N	N	N	N	N	1095	-26	5	-2.32	139470663	125719	230.39	1109	1166	1095	1457	785	1121	1109.38	1.08	3120	1157	1138	1125	1106	1093	1148	1116	167	336	500	780	1	1	30826118	338	-1.90	0.54	12	0.41	-576.00	2043.00	1557	20240318	-29.67	801	20240909	36.70	1300	-15.77	20250218	897	22.07	20250106	1557	-29.67	20240318	801	36.70	20240909	N	133820	500	166 억	333895	N	N	8	N	N
75	20250317	150835	57	100.00	KOSPI	금속	N	N	N	N	N	1100	-21	5	-1.87	136980763	123446	226.22	1109	1166	1096	1457	785	1121	1109.64	1.08	4008	1157	1138	1125	1106	1093	1148	1116	167	336	500	780	1	1	30826118	339	-1.91	0.54	12	0.40	-576.00	2043.00	1557	20240318	-29.35	801	20240909	37.33	1300	-15.38	20250218	897	22.63	20250106	1557	-29.35	20240318	801	37.33	20240909	N	133820	500	166 억	333895	N	N	4	N	N
76	20250317	140836	57	100.00	KOSPI	금속	N	N	N	N	N	1099	-22	5	-1.96	128388685	115619	211.88	1109	1166	1097	1457	785	1121	1110.45	1.08	3405	1157	1138	1125	1106	1093	1148	1116	167	336	500	780	1	1	30826118	339	-1.91	0.54	12	0.38	-576.00	2043.00	1557	20240318	-29.42	801	20240909	37.20	1300	-15.46	20250218	897	22.52	20250106	1557	-29.42	20240318	801	37.20	20240909	N	133820	500	166 억	333895	N	N	4	N	N
77	20250317	130836	57	100.00	KOSPI	금속	N	N	N	N	N	1100	-21	5	-1.87	112732742	101373	185.77	1109	1166	1098	1457	785	1121	1112.06	1.08	6577	1157	1138	1125	1106	1093	1148	1116	167	336	500	780	1	1	30826118	339	-1.91	0.54	12	0.33	-576.00	2043.00	1557	20240318	-29.35	801	20240909	37.33	1300	-15.38	20250218	897	22.63	20250106	1557	-29.35	20240318	801	37.33	20240909	N	133820	500	166 억	333895	N	N	4	N	N
78	20250317	120835	57	100.00	KOSPI	금속	N	N	N	N	N	1105	-16	5	-1.43	77407362	69275	126.95	1109	1166	1104	1457	785	1121	1117.39	1.08	4644	1157	1138	1125	1106	1093	1148	1116	167	336	500	780	1	1	30826118	341	-1.92	0.54	12	0.22	-576.00	2043.00	1557	20240318	-29.03	801	20240909	37.95	1300	-15.00	20250218	897	23.19	20250106	1557	-29.03	20240318	801	37.95	20240909	N	133820	500	166 억	333895	N	N	4	N	N
79	20250317	110835	57	100.00	KOSPI	금속	N	N	N	N	N	1110	-11	5	-0.98	72728199	65043	119.19	1109	1166	1104	1457	785	1121	1118.16	1.08	4425	1157	1138	1125	1106	1093	1148	1116	167	336	500	780	1	1	30826118	342	-1.93	0.54	12	0.21	-576.00	2043.00	1557	20240318	-28.71	801	20240909	38.58	1300	-14.62	20250218	897	23.75	20250106	1557	-28.71	20240318	801	38.58	20240909	N	133820	500	166 억	333895	N	N	4	N	N
80	20250317	100835	57	100.00	KOSPI	금속	N	N	N	N	N	1110	-11	5	-0.98	60174785	53743	98.49	1109	1166	1104	1457	785	1121	1119.68	1.08	8026	1157	1138	1125	1106	1093	1148	1116	167	336	500	780	1	1	30826118	342	-1.93	0.54	12	0.17	-576.00	2043.00	1557	20240318	-28.71	801	20240909	38.58	1300	-14.62	20250218	897	23.75	20250106	1557	-28.71	20240318	801	38.58	20240909	N	133820	500	166 억	333895	N	N	4	N	N
81	20250317	090837	57	100.00	KOSPI	금속	N	N	N	N	N	1136	15	2	1.34	8683186	7581	13.89	1109	1151	1109	1457	785	1121	1145.39	1.08	24	1157	1138	1125	1106	1093	1148	1116	167	336	500	780	1	1	30826118	350	-1.97	0.56	12	0.02	-576.00	2043.00	1557	20240318	-27.04	801	20240909	41.82	1300	-12.62	20250218	897	26.64	20250106	1557	-27.04	20240318	801	41.82	20240909	N	133820	500	166 억	333895	N	N	4	N	N
82	20250314	160832	57	100.00	KOSPI	금속	N	N	N	N	N	1121	3	2	0.27	61528773	54569	87.16	1112	1144	1112	1453	783	1118	1127.54	1.07	-278	1168	1143	1117	1092	1066	1155	1104	167	335	500	780	1	1	30826118	346	-1.95	0.55	12	0.18	-576.00	2043.00	1557	20240318	-28.00	801	20240909	39.95	1300	-13.77	20250218	897	24.97	20250106	1557	-28.00	20240318	801	39.95	20240909	N	133820	500	166 억	331175	N	N	4	N	N
83	20250314	150838	57	100.00	KOSPI	금속	N	N	N	N	N	1116	-2	5	-0.18	57456528	50933	81.35	1112	1144	1112	1453	783	1118	1128.08	1.07	-653	1168	1143	1117	1092	1066	1155	1104	167	335	500	780	1	1	30826118	344	-1.94	0.55	12	0.17	-576.00	2043.00	1557	20240318	-28.32	801	20240909	39.33	1300	-14.15	20250218	897	24.41	20250106	1557	-28.32	20240318	801	39.33	20240909	N	133820	500	166 억	331175	N	N	14	N	N
84	20250314	140832	57	100.00	KOSPI	금속	N	N	N	N	N	1120	2	2	0.18	40619067	35881	57.31	1112	1144	1112	1453	783	1118	1132.05	1.07	216	1168	1143	1117	1092	1066	1155	1104	167	335	500	780	1	1	30826118	345	-1.94	0.55	12	0.12	-576.00	2043.00	1557	20240318	-28.07	801	20240909	39.83	1300	-13.85	20250218	897	24.86	20250106	1557	-28.07	20240318	801	39.83	20240909	N	133820	500	166 억	331175	N	N	14	N	N
85	20250314	130831	57	100.00	KOSPI	금속	N	N	N	N	N	1137	19	2	1.70	37001984	32667	52.18	1112	1144	1112	1453	783	1118	1132.70	1.07	1409	1168	1143	1117	1092	1066	1155	1104	167	335	500	780	1	1	30826118	350	-1.97	0.56	12	0.11	-576.00	2043.00	1557	20240318	-26.97	801	20240909	41.95	1300	-12.54	20250218	897	26.76	20250106	1557	-26.97	20240318	801	41.95	20240909	N	133820	500	166 억	331175	N	N	14	N	N
86	20250314	120835	57	100.00	KOSPI	금속	N	N	N	N	N	1128	10	2	0.89	33669102	29720	47.47	1112	1144	1112	1453	783	1118	1132.88	1.07	1011	1168	1143	1117	1092	1066	1155	1104	167	335	500	780	1	1	30826118	348	-1.96	0.55	12	0.10	-576.00	2043.00	1557	20240318	-27.55	801	20240909	40.82	1300	-13.23	20250218	897	25.75	20250106	1557	-27.55	20240318	801	40.82	20240909	N	133820	500	166 억	331175	N	N	14	N	N
87	20250314	110833	57	100.00	KOSPI	금속	N	N	N	N	N	1128	10	2	0.89	27828318	24542	39.20	1112	1144	1112	1453	783	1118	1133.91	1.07	-584	1168	1143	1117	1092	1066	1155	1104	167	335	500	780	1	1	30826118	348	-1.96	0.55	12	0.08	-576.00	2043.00	1557	20240318	-27.55	801	20240909	40.82	1300	-13.23	20250218	897	25.75	20250106	1557	-27.55	20240318	801	40.82	20240909	N	133820	500	166 억	331175	N	N	14	N	N
88	20250314	100833	57	100.00	KOSPI	금속	N	N	N	N	N	1143	25	2	2.24	12514343	10973	17.53	1112	1144	1112	1453	783	1118	1140.47	1.07	-897	1168	1143	1117	1092	1066	1155	1104	167	335	500	780	1	1	30826118	352	-1.98	0.56	12	0.04	-576.00	2043.00	1557	20240318	-26.59	801	20240909	42.70	1300	-12.08	20250218	897	27.42	20250106	1557	-26.59	20240318	801	42.70	20240909	N	133820	500	166 억	331175	N	N	14	N	N
89	20250314	090836	57	100.00	KOSPI	금속	N	N	N	N	N	1126	8	2	0.72	276674	246	0.39	1112	1126	1112	1453	783	1118	1124.69	1.07	220	1168	1143	1117	1092	1066	1155	1104	167	335	500	780	1	1	30826118	347	-1.95	0.55	12	0.00	-576.00	2043.00	1557	20240318	-27.68	801	20240909	40.57	1300	-13.38	20250218	897	25.53	20250106	1557	-27.68	20240318	801	40.57	20240909	N	133820	500	166 억	331175	N	N	14	N	N
90	20250313	160827	57	100.00	KOSPI	금속	N	N	N	N	N	1118	26	2	2.38	68687030	62178	48.27	1094	1142	1091	1419	765	1092	1104.68	1.05	-4643	1233	1162	1127	1056	1021	1145	1039	167	327	500	760	1	1	30826118	345	-1.94	0.55	12	0.20	-576.00	2043.00	1557	20240318	-28.20	801	20240909	39.58	1300	-14.00	20250218	897	24.64	20250106	1557	-28.20	20240318	801	39.58	20240909	N	133820	500	166 억	324001	N	N	14	N	N
91	20250313	150828	57	100.00	KOSPI	금속	N	N	N	N	N	1124	32	2	2.93	65595259	59416	46.13	1094	1142	1091	1419	765	1092	1104.00	1.05	-3646	1233	1162	1127	1056	1021	1145	1039	167	327	500	760	1	1	30826118	346	-1.95	0.55	12	0.19	-576.00	2043.00	1557	20240318	-27.81	801	20240909	40.32	1300	-13.54	20250218	897	25.31	20250106	1557	-27.81	20240318	801	40.32	20240909	N	133820	500	166 억	324001	N	N	27	N	N
92	20250313	140827	57	100.00	KOSPI	금속	N	N	N	N	N	1114	22	2	2.01	62098243	56308	43.71	1094	1128	1091	1419	765	1092	1102.83	1.05	-2045	1233	1162	1127	1056	1021	1145	1039	167	327	500	760	1	1	30826118	343	-1.93	0.55	12	0.18	-576.00	2043.00	1557	20240318	-28.45	801	20240909	39.08	1300	-14.31	20250218	897	24.19	20250106	1557	-28.45	20240318	801	39.08	20240909	N	133820	500	166 억	324001	N	N	27	N	N
93	20250313	130828	57	100.00	KOSPI	금속	N	N	N	N	N	1106	14	2	1.28	55033184	49953	38.78	1094	1113	1091	1419	765	1092	1101.70	1.05	-3932	1233	1162	1127	1056	1021	1145	1039	167	327	500	760	1	1	30826118	341	-1.92	0.54	12	0.16	-576.00	2043.00	1557	20240318	-28.97	801	20240909	38.08	1300	-14.92	20250218	897	23.30	20250106	1557	-28.97	20240318	801	38.08	20240909	N	133820	500	166 억	324001	N	N	27	N	N
94	20250313	120828	57	100.00	KOSPI	금속	N	N	N	N	N	1099	7	2	0.64	38297225	34796	27.01	1094	1113	1091	1419	765	1092	1100.62	1.05	-3930	1233	1162	1127	1056	1021	1145	1039	167	327	500	760	1	1	30826118	339	-1.91	0.54	12	0.11	-576.00	2043.00	1557	20240318	-29.42	801	20240909	37.20	1300	-15.46	20250218	897	22.52	20250106	1557	-29.42	20240318	801	37.20	20240909	N	133820	500	166 억	324001	N	N	27	N	N
95	20250313	110829	57	100.00	KOSPI	금속	N	N	N	N	N	1093	1	2	0.09	30527392	27694	21.50	1094	1113	1092	1419	765	1092	1102.31	1.05	-3945	1233	1162	1127	1056	1021	1145	1039	167	327	500	760	1	1	30826118	337	-1.90	0.53	12	0.09	-576.00	2043.00	1557	20240318	-29.80	801	20240909	36.45	1300	-15.92	20250218	897	21.85	20250106	1557	-29.80	20240318	801	36.45	20240909	N	133820	500	166 억	324001	N	N	27	N	N
96	20250313	100827	57	100.00	KOSPI	금속	N	N	N	N	N	1101	9	2	0.82	9730389	8781	6.82	1094	1113	1094	1419	765	1092	1108.12	1.05	-4151	1233	1162	1127	1056	1021	1145	1039	167	327	500	760	1	1	30826118	339	-1.91	0.54	12	0.03	-576.00	2043.00	1557	20240318	-29.29	801	20240909	37.45	1300	-15.31	20250218	897	22.74	20250106	1557	-29.29	20240318	801	37.45	20240909	N	133820	500	166 억	324001	N	N	27	N	N
97	20250313	090829	57	100.00	KOSPI	금속	N	N	N	N	N	1113	21	2	1.92	5489	5	0.00	1094	1113	1094	1419	765	1092	1097.80	1.05	0	1233	1162	1127	1056	1021	1145	1039	167	327	500	760	1	1	30826118	343	-1.93	0.54	12	0.00	-576.00	2043.00	1557	20240318	-28.52	801	20240909	38.95	1300	-14.38	20250218	897	24.08	20250106	1557	-28.52	20240318	801	38.95	20240909	N	133820	500	166 억	324001	N	N	27	N	N
98	20250312	160823	57	100.00	KOSPI	금속	N	N	N	N	N	1092	-29	5	-2.59	142500830	128810	199.67	1147	1198	1092	1457	785	1121	1106.29	1.04	-910	1243	1181	1151	1089	1059	1167	1075	167	336	500	780	1	1	30826118	337	-1.90	0.53	12	0.42	-576.00	2043.00	1557	20240318	-29.87	801	20240909	36.33	1300	-16.00	20250218	897	21.74	20250106	1557	-29.87	20240318	801	36.33	20240909	N	133820	500	166 억	320911	N	N	27	N	N
99	20250312	150824	57	100.00	KOSPI	금속	N	N	N	N	N	1095	-26	5	-2.32	133335836	120428	186.68	1147	1198	1092	1457	785	1121	1107.18	1.04	233	1243	1181	1151	1089	1059	1167	1075	167	336	500	780	1	1	30826118	338	-1.90	0.54	12	0.39	-576.00	2043.00	1557	20240318	-29.67	801	20240909	36.70	1300	-15.77	20250218	897	22.07	20250106	1557	-29.67	20240318	801	36.70	20240909	N	133820	500	166 억	320911	N	N	3	N	N
100	20250312	140823	57	100.00	KOSPI	금속	N	N	N	N	N	1100	-21	5	-1.87	106710605	96158	149.05	1147	1198	1092	1457	785	1121	1109.74	1.04	2309	1243	1181	1151	1089	1059	1167	1075	167	336	500	780	1	1	30826118	339	-1.91	0.54	12	0.31	-576.00	2043.00	1557	20240318	-29.35	801	20240909	37.33	1300	-15.38	20250218	897	22.63	20250106	1557	-29.35	20240318	801	37.33	20240909	N	133820	500	166 억	320911	N	N	3	N	N
101	20250312	130822	57	100.00	KOSPI	금속	N	N	N	N	N	1102	-19	5	-1.69	101315265	91252	141.45	1147	1198	1092	1457	785	1121	1110.28	1.04	5056	1243	1181	1151	1089	1059	1167	1075	167	336	500	780	1	1	30826118	340	-1.91	0.54	12	0.30	-576.00	2043.00	1557	20240318	-29.22	801	20240909	37.58	1300	-15.23	20250218	897	22.85	20250106	1557	-29.22	20240318	801	37.58	20240909	N	133820	500	166 억	320911	N	N	3	N	N
102	20250312	120825	57	100.00	KOSPI	금속	N	N	N	N	N	1118	-3	5	-0.27	20137314	17763	27.53	1147	1198	1092	1457	785	1121	1133.67	1.04	1439	1243	1181	1151	1089	1059	1167	1075	167	336	500	780	1	1	30826118	345	-1.94	0.55	12	0.06	-576.00	2043.00	1557	20240318	-28.20	801	20240909	39.58	1300	-14.00	20250218	897	24.64	20250106	1557	-28.20	20240318	801	39.58	20240909	N	133820	500	166 억	320911	N	N	3	N	N
103	20250312	110819	57	100.00	KOSPI	금속	N	N	N	N	N	1130	9	2	0.80	16021099	14088	21.84	1147	1198	1092	1457	785	1121	1137.22	1.04	-103	1243	1181	1151	1089	1059	1167	1075	167	336	500	780	1	1	30826118	348	-1.96	0.55	12	0.05	-576.00	2043.00	1557	20240318	-27.42	801	20240909	41.07	1300	-13.08	20250218	897	25.98	20250106	1557	-27.42	20240318	801	41.07	20240909	N	133820	500	166 억	320911	N	N	3	N	N
104	20250312	100820	57	100.00	KOSPI	금속	N	N	N	N	N	1131	10	2	0.89	10497029	9206	14.27	1147	1198	1092	1457	785	1121	1140.24	1.04	231	1243	1181	1151	1089	1059	1167	1075	167	336	500	780	1	1	30826118	349	-1.96	0.55	12	0.03	-576.00	2043.00	1557	20240318	-27.36	801	20240909	41.20	1300	-13.00	20250218	897	26.09	20250106	1557	-27.36	20240318	801	41.20	20240909	N	133820	500	166 억	320911	N	N	3	N	N
105	20250312	090826	57	100.00	KOSPI	금속	N	N	N	N	N	1148	27	2	2.41	48204	42	0.07	1147	1148	1147	1457	785	1121	1147.71	1.04	-25	1243	1181	1151	1089	1059	1167	1075	167	336	500	780	1	1	30826118	354	-1.99	0.56	12	0.00	-576.00	2043.00	1557	20240318	-26.27	801	20240909	43.32	1300	-11.69	20250218	897	27.98	20250106	1557	-26.27	20240318	801	43.32	20240909	N	133820	500	166 억	320911	N	N	3	N	N
106	20250311	160816	57	100.00	KOSPI	금속	N	N	N	N	N	1121	-26	5	-2.27	74805344	64512	176.35	1137	1213	1121	1491	803	1147	1159.78	1.03	412	1165	1155	1143	1133	1121	1161	1139	167	344	500	800	1	1	30826118	346	-1.95	0.55	12	0.21	-576.00	2043.00	1557	20240318	-28.00	801	20240909	39.95	1300	-13.77	20250218	897	24.97	20250106	1557	-28.00	20240318	801	39.95	20240909	N	133820	500	166 억	317499	N	N	3	N	N
107	20250311	150819	57	100.00	KOSPI	금속	N	N	N	N	N	1122	-25	5	-2.18	71773317	61812	168.97	1137	1213	1122	1491	803	1147	1161.16	1.03	578	1165	1155	1143	1133	1121	1161	1139	167	344	500	800	1	1	30826118	346	-1.95	0.55	12	0.20	-576.00	2043.00	1557	20240318	-27.94	801	20240909	40.07	1300	-13.69	20250218	897	25.08	20250106	1557	-27.94	20240318	801	40.07	20240909	N	133820	500	166 억	317499	N	N	0	N	N
108	20250311	140820	57	100.00	KOSPI	금속	N	N	N	N	N	1154	7	2	0.61	51937614	44449	121.51	1137	1213	1133	1491	803	1147	1168.48	1.03	1689	1165	1155	1143	1133	1121	1161	1139	167	344	500	800	1	1	30826118	356	-2.00	0.56	12	0.14	-576.00	2043.00	1557	20240318	-25.88	801	20240909	44.07	1300	-11.23	20250218	897	28.65	20250106	1557	-25.88	20240318	801	44.07	20240909	N	133820	500	166 억	317499	N	N	0	N	N
109	20250311	130819	57	100.00	KOSPI	금속	N	N	N	N	N	1170	23	2	2.01	28036164	24274	66.36	1137	1198	1133	1491	803	1147	1154.99	1.03	727	1165	1155	1143	1133	1121	1161	1139	167	344	500	800	1	1	30826118	361	-2.03	0.57	12	0.08	-576.00	2043.00	1557	20240318	-24.86	801	20240909	46.07	1300	-10.00	20250218	897	30.43	20250106	1557	-24.86	20240318	801	46.07	20240909	N	133820	500	166 억	317499	N	N	0	N	N
110	20250311	120818	57	100.00	KOSPI	금속	N	N	N	N	N	1167	20	2	1.74	23093490	20042	54.79	1137	1198	1133	1491	803	1147	1152.25	1.03	-381	1165	1155	1143	1133	1121	1161	1139	167	344	500	800	1	1	30826118	360	-2.03	0.57	12	0.07	-576.00	2043.00	1557	20240318	-25.05	801	20240909	45.69	1300	-10.23	20250218	897	30.10	20250106	1557	-25.05	20240318	801	45.69	20240909	N	133820	500	166 억	317499	N	N	0	N	N
111	20250311	110817	57	100.00	KOSPI	금속	N	N	N	N	N	1168	21	2	1.83	18734390	16306	44.57	1137	1198	1133	1491	803	1147	1148.93	1.03	390	1165	1155	1143	1133	1121	1161	1139	167	344	500	800	1	1	30826118	360	-2.03	0.57	12	0.05	-576.00	2043.00	1557	20240318	-24.98	801	20240909	45.82	1300	-10.15	20250218	897	30.21	20250106	1557	-24.98	20240318	801	45.82	20240909	N	133820	500	166 억	317499	N	N	0	N	N
112	20250311	100820	57	100.00	KOSPI	금속	N	N	N	N	N	1139	-8	5	-0.70	12628624	10981	30.02	1137	1198	1133	1491	803	1147	1150.04	1.03	794	1165	1155	1143	1133	1121	1161	1139	167	344	500	800	1	1	30826118	351	-1.98	0.56	12	0.04	-576.00	2043.00	1557	20240318	-26.85	801	20240909	42.20	1300	-12.38	20250218	897	26.98	20250106	1557	-26.85	20240318	801	42.20	20240909	N	133820	500	166 억	317499	N	N	0	N	N
113	20250311	090820	57	100.00	KOSPI	금속	N	N	N	N	N	1133	-14	5	-1.22	2626066	2309	6.31	1137	1140	1133	1491	803	1147	1137.32	1.03	524	1165	1155	1143	1133	1121	1161	1139	167	344	500	800	1	1	30826118	349	-1.97	0.55	12	0.01	-576.00	2043.00	1557	20240318	-27.23	801	20240909	41.45	1300	-12.85	20250218	897	26.31	20250106	1557	-27.23	20240318	801	41.45	20240909	N	133820	500	166 억	317499	N	N	0	N	N
114	20250310	160812	57	100.00	KOSPI	금속	N	N	N	N	N	1147	17	2	1.50	41715824	36582	39.34	1133	1153	1131	1469	791	1130	1140.34	1.03	-2409	1175	1152	1126	1103	1077	1139	1090	167	339	500	790	1	1	30826118	354	-1.99	0.56	12	0.12	-576.00	2043.00	1557	20240318	-26.33	801	20240909	43.20	1300	-11.77	20250218	897	27.87	20250106	1557	-26.33	20240318	801	43.20	20240909	N	133820	500	166 억	317508	N	N	1	N	N
115	20250310	150817	57	100.00	KOSPI	금속	N	N	N	N	N	1145	15	2	1.33	41220351	36147	38.87	1133	1153	1131	1469	791	1130	1140.35	1.03	-1977	1175	1152	1126	1103	1077	1139	1090	167	339	500	790	1	1	30826118	353	-1.99	0.56	12	0.12	-576.00	2043.00	1557	20240318	-26.46	801	20240909	42.95	1300	-11.92	20250218	897	27.65	20250106	1557	-26.46	20240318	801	42.95	20240909	N	133820	500	166 억	317508	N	N	1	N	N
116	20250310	140815	57	100.00	KOSPI	금속	N	N	N	N	N	1148	18	2	1.59	37426284	32806	35.28	1133	1153	1133	1469	791	1130	1140.84	1.03	-145	1175	1152	1126	1103	1077	1139	1090	167	339	500	790	1	1	30826118	354	-1.99	0.56	12	0.11	-576.00	2043.00	1557	20240318	-26.27	801	20240909	43.32	1300	-11.69	20250218	897	27.98	20250106	1557	-26.27	20240318	801	43.32	20240909	N	133820	500	166 억	317508	N	N	1	N	N
117	20250310	130815	57	100.00	KOSPI	금속	N	N	N	N	N	1140	10	2	0.88	33963468	29789	32.03	1133	1153	1133	1469	791	1130	1140.13	1.03	-151	1175	1152	1126	1103	1077	1139	1090	167	339	500	790	1	1	30826118	351	-1.98	0.56	12	0.10	-576.00	2043.00	1557	20240318	-26.78	801	20240909	42.32	1300	-12.31	20250218	897	27.09	20250106	1557	-26.78	20240318	801	42.32	20240909	N	133820	500	166 억	317508	N	N	1	N	N
118	20250310	120813	57	100.00	KOSPI	금속	N	N	N	N	N	1146	16	2	1.42	32262497	28306	30.44	1133	1153	1133	1469	791	1130	1139.78	1.03	-151	1175	1152	1126	1103	1077	1139	1090	167	339	500	790	1	1	30826118	353	-1.99	0.56	12	0.09	-576.00	2043.00	1557	20240318	-26.40	801	20240909	43.07	1300	-11.85	20250218	897	27.76	20250106	1557	-26.40	20240318	801	43.07	20240909	N	133820	500	166 억	317508	N	N	1	N	N
119	20250310	110813	57	100.00	KOSPI	금속	N	N	N	N	N	1135	5	2	0.44	31684430	27799	29.89	1133	1153	1133	1469	791	1130	1139.77	1.03	-297	1175	1152	1126	1103	1077	1139	1090	167	339	500	790	1	1	30826118	350	-1.97	0.56	12	0.09	-576.00	2043.00	1557	20240318	-27.10	801	20240909	41.70	1300	-12.69	20250218	897	26.53	20250106	1557	-27.10	20240318	801	41.70	20240909	N	133820	500	166 억	317508	N	N	1	N	N
120	20250310	100813	57	100.00	KOSPI	금속	N	N	N	N	N	1150	20	2	1.77	12870145	11299	12.15	1133	1153	1133	1469	791	1130	1139.05	1.03	-289	1175	1152	1126	1103	1077	1139	1090	167	339	500	790	1	1	30826118	355	-2.00	0.56	12	0.04	-576.00	2043.00	1557	20240318	-26.14	801	20240909	43.57	1300	-11.54	20250218	897	28.21	20250106	1557	-26.14	20240318	801	43.57	20240909	N	133820	500	166 억	317508	N	N	1	N	N
121	20250310	090814	57	100.00	KOSPI	금속	N	N	N	N	N	1146	16	2	1.42	405511	355	0.38	1133	1147	1133	1469	791	1130	1142.28	1.03	-207	1175	1152	1126	1103	1077	1139	1090	167	339	500	790	1	1	30826118	353	-1.99	0.56	12	0.00	-576.00	2043.00	1557	20240318	-26.40	801	20240909	43.07	1300	-11.85	20250218	897	27.76	20250106	1557	-26.40	20240318	801	43.07	20240909	N	133820	500	166 억	317508	N	N	1	N	N
122	20250307	160811	57	100.00	KOSPI	금속	N	N	N	N	N	1130	-10	5	-0.88	105394600	92989	98.97	1140	1149	1100	1482	798	1140	1133.41	1.03	-2609	1184	1162	1146	1124	1108	1154	1116	167	342	500	790	1	1	30826118	348	-1.96	0.55	12	0.30	-576.00	2043.00	1557	20240318	-27.42	801	20240909	41.07	1300	-13.08	20250218	897	25.98	20250106	1557	-27.42	20240318	801	41.07	20240909	N	133820	500	166 억	317017	N	N	1	N	N
123	20250307	150815	57	100.00	KOSPI	금속	N	N	N	N	N	1145	5	2	0.44	100775701	88903	94.62	1140	1149	1100	1482	798	1140	1133.55	1.03	-1994	1184	1162	1146	1124	1108	1154	1116	167	342	500	790	1	1	30826118	353	-1.99	0.56	12	0.29	-576.00	2043.00	1557	20240318	-26.46	801	20240909	42.95	1300	-11.92	20250218	897	27.65	20250106	1557	-26.46	20240318	801	42.95	20240909	N	133820	500	166 억	317017	N	N	7	N	N
124	20250307	140812	57	100.00	KOSPI	금속	N	N	N	N	N	1143	3	2	0.26	90397901	79809	84.94	1140	1149	1100	1482	798	1140	1132.68	1.03	-1513	1184	1162	1146	1124	1108	1154	1116	167	342	500	790	1	1	30826118	352	-1.98	0.56	12	0.26	-576.00	2043.00	1557	20240318	-26.59	801	20240909	42.70	1300	-12.08	20250218	897	27.42	20250106	1557	-26.59	20240318	801	42.70	20240909	N	133820	500	166 억	317017	N	N	7	N	N
125	20250307	130814	57	100.00	KOSPI	금속	N	N	N	N	N	1138	-2	5	-0.18	83684841	73898	78.65	1140	1149	1100	1482	798	1140	1132.44	1.03	-532	1184	1162	1146	1124	1108	1154	1116	167	342	500	790	1	1	30826118	351	-1.98	0.56	12	0.24	-576.00	2043.00	1557	20240318	-26.91	801	20240909	42.07	1300	-12.46	20250218	897	26.87	20250106	1557	-26.91	20240318	801	42.07	20240909	N	133820	500	166 억	317017	N	N	7	N	N
126	20250307	120814	57	100.00	KOSPI	금속	N	N	N	N	N	1124	-16	5	-1.40	74290380	65592	69.81	1140	1149	1100	1482	798	1140	1132.61	1.03	-1728	1184	1162	1146	1124	1108	1154	1116	167	342	500	790	1	1	30826118	346	-1.95	0.55	12	0.21	-576.00	2043.00	1557	20240318	-27.81	801	20240909	40.32	1300	-13.54	20250218	897	25.31	20250106	1557	-27.81	20240318	801	40.32	20240909	N	133820	500	166 억	317017	N	N	7	N	N
127	20250307	110812	57	100.00	KOSPI	금속	N	N	N	N	N	1132	-8	5	-0.70	65715768	57986	61.71	1140	1149	1100	1482	798	1140	1133.30	1.03	-765	1184	1162	1146	1124	1108	1154	1116	167	342	500	790	1	1	30826118	349	-1.97	0.55	12	0.19	-576.00	2043.00	1557	20240318	-27.30	801	20240909	41.32	1300	-12.92	20250218	897	26.20	20250106	1557	-27.30	20240318	801	41.32	20240909	N	133820	500	166 억	317017	N	N	7	N	N
128	20250307	100810	57	100.00	KOSPI	금속	N	N	N	N	N	1146	6	2	0.53	62879709	55480	59.05	1140	1149	1100	1482	798	1140	1133.38	1.03	-269	1184	1162	1146	1124	1108	1154	1116	167	342	500	790	1	1	30826118	353	-1.99	0.56	12	0.18	-576.00	2043.00	1557	20240318	-26.40	801	20240909	43.07	1300	-11.85	20250218	897	27.76	20250106	1557	-26.40	20240318	801	43.07	20240909	N	133820	500	166 억	317017	N	N	7	N	N
129	20250307	090815	57	100.00	KOSPI	금속	N	N	N	N	N	1138	-2	5	-0.18	10985735	9841	10.47	1140	1149	1100	1482	798	1140	1116.32	1.03	-449	1184	1162	1146	1124	1108	1154	1116	167	342	500	790	1	1	30826118	351	-1.98	0.56	12	0.03	-576.00	2043.00	1557	20240318	-26.91	801	20240909	42.07	1300	-12.46	20250218	897	26.87	20250106	1557	-26.91	20240318	801	42.07	20240909	N	133820	500	166 억	317017	N	N	7	N	N
130	20250306	160808	57	100.00	KOSPI	금속	N	N	N	N	N	1140	1	2	0.09	107497345	93961	469.31	1147	1168	1130	1480	798	1139	1144.06	0.63	11851	1161	1150	1135	1124	1109	1155	1129	167	341	500	790	1	1	30826118	351	-1.98	0.56	12	0.30	-576.00	2043.00	1557	20240318	-26.78	801	20240909	42.32	1300	-12.31	20250218	897	27.09	20250106	1557	-26.78	20240318	801	42.32	20240909	N	133820	500	166 억	193588	N	N	7	N	N
131	20250306	150807	57	100.00	KOSPI	금속	N	N	N	N	N	1140	1	2	0.09	65293245	56935	284.38	1147	1168	1138	1480	798	1139	1146.80	0.63	12117	1161	1150	1135	1124	1109	1155	1129	167	341	500	790	1	1	30826118	351	-1.98	0.56	12	0.18	-576.00	2043.00	1557	20240318	-26.78	801	20240909	42.32	1300	-12.31	20250218	897	27.09	20250106	1557	-26.78	20240318	801	42.32	20240909	N	133820	500	166 억	193588	N	N	0	N	N
132	20250306	140806	57	100.00	KOSPI	금속	N	N	N	N	N	1142	3	2	0.26	61709102	53792	268.68	1147	1168	1138	1480	798	1139	1147.18	0.63	13409	1161	1150	1135	1124	1109	1155	1129	167	341	500	790	1	1	30826118	352	-1.98	0.56	12	0.17	-576.00	2043.00	1557	20240318	-26.65	801	20240909	42.57	1300	-12.15	20250218	897	27.31	20250106	1557	-26.65	20240318	801	42.57	20240909	N	133820	500	166 억	193588	N	N	0	N	N
133	20250306	130808	57	100.00	KOSPI	금속	N	N	N	N	N	1144	5	2	0.44	61027962	53196	265.70	1147	1168	1138	1480	798	1139	1147.23	0.63	13973	1161	1150	1135	1124	1109	1155	1129	167	341	500	790	1	1	30826118	353	-1.99	0.56	12	0.17	-576.00	2043.00	1557	20240318	-26.53	801	20240909	42.82	1300	-12.00	20250218	897	27.54	20250106	1557	-26.53	20240318	801	42.82	20240909	N	133820	500	166 억	193588	N	N	0	N	N
134	20250306	120807	57	100.00	KOSPI	금속	N	N	N	N	N	1144	5	2	0.44	59699143	52034	259.90	1147	1168	1138	1480	798	1139	1147.31	0.63	13964	1161	1150	1135	1124	1109	1155	1129	167	341	500	790	1	1	30826118	353	-1.99	0.56	12	0.17	-576.00	2043.00	1557	20240318	-26.53	801	20240909	42.82	1300	-12.00	20250218	897	27.54	20250106	1557	-26.53	20240318	801	42.82	20240909	N	133820	500	166 억	193588	N	N	0	N	N
135	20250306	110804	57	100.00	KOSPI	금속	N	N	N	N	N	1146	7	2	0.61	41662505	36228	180.95	1147	1168	1139	1480	798	1139	1150.01	0.63	16498	1161	1150	1135	1124	1109	1155	1129	167	341	500	790	1	1	30826118	353	-1.99	0.56	12	0.12	-576.00	2043.00	1557	20240318	-26.40	801	20240909	43.07	1300	-11.85	20250218	897	27.76	20250106	1557	-26.40	20240318	801	43.07	20240909	N	133820	500	166 억	193588	N	N	0	N	N
136	20250306	100806	57	100.00	KOSPI	금속	N	N	N	N	N	1153	14	2	1.23	37190182	32347	161.57	1147	1168	1139	1480	798	1139	1149.73	0.63	16395	1161	1150	1135	1124	1109	1155	1129	167	341	500	790	1	1	30826118	355	-2.00	0.56	12	0.10	-576.00	2043.00	1557	20240318	-25.95	801	20240909	43.95	1300	-11.31	20250218	897	28.54	20250106	1557	-25.95	20240318	801	43.95	20240909	N	133820	500	166 억	193588	N	N	0	N	N
137	20250306	090810	57	100.00	KOSPI	금속	N	N	N	N	N	1141	2	2	0.18	1371529	1197	5.98	1147	1153	1139	1480	798	1139	1145.81	0.63	317	1161	1150	1135	1124	1109	1155	1129	167	341	500	790	1	1	30826118	352	-1.98	0.56	12	0.00	-576.00	2043.00	1557	20240318	-26.72	801	20240909	42.45	1300	-12.23	20250218	897	27.20	20250106	1557	-26.72	20240318	801	42.45	20240909	N	133820	500	166 억	193588	N	N	0	N	N
138	20250305	160759	57	100.00	KOSPI	금속	N	N	N	N	N	1139	12	2	1.06	22519531	19943	128.87	1120	1146	1120	1465	789	1127	1129.19	0.63	-1333	1174	1150	1128	1104	1082	1139	1093	167	338	500	780	1	1	30826118	351	-1.98	0.56	12	0.06	-576.00	2043.00	1557	20240318	-26.85	801	20240909	42.20	1300	-12.38	20250218	897	26.98	20250106	1557	-26.85	20240318	801	42.20	20240909	N	133820	500	166 억	194987	N	N	7	N	N
139	20250305	150801	57	100.00	KOSPI	금속	N	N	N	N	N	1136	9	2	0.80	21171001	18757	121.21	1120	1146	1120	1465	789	1127	1128.70	0.63	-1294	1174	1150	1128	1104	1082	1139	1093	167	338	500	780	1	1	30826118	350	-1.97	0.56	12	0.06	-576.00	2043.00	1557	20240318	-27.04	801	20240909	41.82	1300	-12.62	20250218	897	26.64	20250106	1557	-27.04	20240318	801	41.82	20240909	N	133820	500	166 억	194987	N	N	7	N	N
140	20250305	140801	57	100.00	KOSPI	금속	N	N	N	N	N	1135	8	2	0.71	19890244	17630	113.93	1120	1146	1120	1465	789	1127	1128.20	0.63	-1115	1174	1150	1128	1104	1082	1139	1093	167	338	500	780	1	1	30826118	350	-1.97	0.56	12	0.06	-576.00	2043.00	1557	20240318	-27.10	801	20240909	41.70	1300	-12.69	20250218	897	26.53	20250106	1557	-27.10	20240318	801	41.70	20240909	N	133820	500	166 억	194987	N	N	7	N	N
141	20250305	130757	57	100.00	KOSPI	금속	N	N	N	N	N	1133	6	2	0.53	19066419	16903	109.23	1120	1146	1120	1465	789	1127	1127.99	0.63	-942	1174	1150	1128	1104	1082	1139	1093	167	338	500	780	1	1	30826118	349	-1.97	0.55	12	0.05	-576.00	2043.00	1557	20240318	-27.23	801	20240909	41.45	1300	-12.85	20250218	897	26.31	20250106	1557	-27.23	20240318	801	41.45	20240909	N	133820	500	166 억	194987	N	N	7	N	N
142	20250305	120800	57	100.00	KOSPI	금속	N	N	N	N	N	1121	-6	5	-0.53	10489266	9331	60.30	1120	1146	1120	1465	789	1127	1124.13	0.63	-1047	1174	1150	1128	1104	1082	1139	1093	167	338	500	780	1	1	30826118	346	-1.95	0.55	12	0.03	-576.00	2043.00	1557	20240318	-28.00	801	20240909	39.95	1300	-13.77	20250218	897	24.97	20250106	1557	-28.00	20240318	801	39.95	20240909	N	133820	500	166 억	194987	N	N	7	N	N
143	20250305	110755	57	100.00	KOSPI	금속	N	N	N	N	N	1120	-7	5	-0.62	8685887	7722	49.90	1120	1146	1120	1465	789	1127	1124.82	0.63	40	1174	1150	1128	1104	1082	1139	1093	167	338	500	780	1	1	30826118	345	-1.94	0.55	12	0.03	-576.00	2043.00	1557	20240318	-28.07	801	20240909	39.83	1300	-13.85	20250218	897	24.86	20250106	1557	-28.07	20240318	801	39.83	20240909	N	133820	500	166 억	194987	N	N	7	N	N
144	20250305	100800	57	100.00	KOSPI	금속	N	N	N	N	N	1120	-7	5	-0.62	3120951	2757	17.82	1120	1146	1120	1465	789	1127	1132.01	0.63	-10	1174	1150	1128	1104	1082	1139	1093	167	338	500	780	1	1	30826118	345	-1.94	0.55	12	0.01	-576.00	2043.00	1557	20240318	-28.07	801	20240909	39.83	1300	-13.85	20250218	897	24.86	20250106	1557	-28.07	20240318	801	39.83	20240909	N	133820	500	166 억	194987	N	N	7	N	N
145	20250305	090757	57	100.00	KOSPI	금속	N	N	N	N	N	1146	19	2	1.69	1375168	1201	7.76	1120	1146	1120	1465	789	1127	1145.02	0.63	-434	1174	1150	1128	1104	1082	1139	1093	167	338	500	780	1	1	30826118	353	-1.99	0.56	12	0.00	-576.00	2043.00	1557	20240318	-26.40	801	20240909	43.07	1300	-11.85	20250218	897	27.76	20250106	1557	-26.40	20240318	801	43.07	20240909	N	133820	500	166 억	194987	N	N	7	N	N
146	20250304	160750	57	100.00	KOSPI	금속	N	N	N	N	N	1127	14	2	1.26	17473528	15475	45.51	1152	1152	1106	1446	780	1113	1129.15	0.63	468	1179	1146	1128	1095	1077	1137	1086	167	333	500	770	1	1	30826118	347	-1.96	0.55	12	0.05	-576.00	2043.00	1557	20240318	-27.62	801	20240909	40.70	1300	-13.31	20250218	897	25.64	20250106	1557	-27.62	20240318	801	40.70	20240909	N	133820	500	166 억	195402	N	N	7	N	N
147	20250304	150746	57	100.00	KOSPI	금속	N	N	N	N	N	1129	16	2	1.44	17113748	15155	44.56	1152	1152	1106	1446	780	1113	1129.25	0.63	468	1179	1146	1128	1095	1077	1137	1086	167	333	500	770	1	1	30826118	348	-1.96	0.55	12	0.05	-576.00	2043.00	1557	20240318	-27.49	801	20240909	40.95	1300	-13.15	20250218	897	25.86	20250106	1557	-27.49	20240318	801	40.95	20240909	N	133820	500	166 억	195402	N	N	0	N	N
148	20250304	140750	57	100.00	KOSPI	금속	N	N	N	N	N	1138	25	2	2.25	14551026	12894	37.92	1152	1152	1106	1446	780	1113	1128.51	0.63	414	1179	1146	1128	1095	1077	1137	1086	167	333	500	770	1	1	30826118	351	-1.98	0.56	12	0.04	-576.00	2043.00	1557	20240318	-26.91	801	20240909	42.07	1300	-12.46	20250218	897	26.87	20250106	1557	-26.91	20240318	801	42.07	20240909	N	133820	500	166 억	195402	N	N	0	N	N
149	20250304	130748	57	100.00	KOSPI	금속	N	N	N	N	N	1133	20	2	1.80	14051594	12455	36.62	1152	1152	1106	1446	780	1113	1128.19	0.63	563	1179	1146	1128	1095	1077	1137	1086	167	333	500	770	1	1	30826118	349	-1.97	0.55	12	0.04	-576.00	2043.00	1557	20240318	-27.23	801	20240909	41.45	1300	-12.85	20250218	897	26.31	20250106	1557	-27.23	20240318	801	41.45	20240909	N	133820	500	166 억	195402	N	N	0	N	N
150	20250304	120747	57	100.00	KOSPI	금속	N	N	N	N	N	1131	18	2	1.62	13845750	12273	36.09	1152	1152	1106	1446	780	1113	1128.15	0.63	563	1179	1146	1128	1095	1077	1137	1086	167	333	500	770	1	1	30826118	349	-1.96	0.55	12	0.04	-576.00	2043.00	1557	20240318	-27.36	801	20240909	41.20	1300	-13.00	20250218	897	26.09	20250106	1557	-27.36	20240318	801	41.20	20240909	N	133820	500	166 억	195402	N	N	0	N	N
151	20250304	110749	57	100.00	KOSPI	금속	N	N	N	N	N	1125	12	2	1.08	12691510	11251	33.08	1152	1152	1106	1446	780	1113	1128.03	0.63	283	1179	1146	1128	1095	1077	1137	1086	167	333	500	770	1	1	30826118	347	-1.95	0.55	12	0.04	-576.00	2043.00	1557	20240318	-27.75	801	20240909	40.45	1300	-13.46	20250218	897	25.42	20250106	1557	-27.75	20240318	801	40.45	20240909	N	133820	500	166 억	195402	N	N	0	N	N
152	20250304	100745	57	100.00	KOSPI	금속	N	N	N	N	N	1144	31	2	2.79	9296302	8263	24.30	1152	1152	1106	1446	780	1113	1125.05	0.63	158	1179	1146	1128	1095	1077	1137	1086	167	333	500	770	1	1	30826118	353	-1.99	0.56	12	0.03	-576.00	2043.00	1557	20240318	-26.53	801	20240909	42.82	1300	-12.00	20250218	897	27.54	20250106	1557	-26.53	20240318	801	42.82	20240909	N	133820	500	166 억	195402	N	N	0	N	N
153	20250304	090743	57	100.00	KOSPI	금속	N	N	N	N	N	1106	-7	5	-0.63	767818	668	1.96	1152	1152	1106	1446	780	1113	1149.43	0.63	-25	1179	1146	1128	1095	1077	1137	1086	167	333	500	770	1	1	30826118	341	-1.92	0.54	12	0.00	-576.00	2043.00	1557	20240318	-28.97	801	20240909	38.08	1300	-14.92	20250218	897	23.30	20250106	1557	-28.97	20240318	801	38.08	20240909	N	133820	500	166 억	195402	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History