KissMeData/024090/price/prices-20250301.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	121528	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11920	-160	5	-1.32	12276640	1028	51.48	12140	12140	11830	15700	8460	12080	11942.26	3.48	-57	12173	12126	12033	11986	11893	12150	12010	60	3620	500	8930	10	1	11400000	1359	7.20	0.49	12	0.01	1655.00	24193.00	13440	20240813	-11.31	10420	20241209	14.40	12140	0.00	20250327	11010	8.27	20250205	13440	-11.31	20240813	10420	14.40	20241209	0.64	Y	024090	500	60 억	397026	N	N	0	N	N
3	20250328	160353	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12080	10	2	0.08	23937210	1996	140.56	12080	12080	11940	15690	8450	12070	11992.41	3.43	-6	12210	12140	12070	12000	11930	12105	11965	60	3620	500	8930	10	1	11400000	1377	7.30	0.50	12	0.02	1655.00	24193.00	13440	20240813	-10.12	10420	20241209	15.93	12140	-0.49	20250327	11010	9.72	20250205	13440	-10.12	20240813	10420	15.93	20241209	0.64	N	024090	500	60 억	390631	N	N	0	N	N
4	20250328	150355	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12010	-60	5	-0.50	22283810	1859	130.92	12080	12080	11940	15690	8450	12070	11986.99	3.43	-6	12210	12140	12070	12000	11930	12105	11965	60	3620	500	8930	10	1	11400000	1369	7.26	0.50	12	0.02	1655.00	24193.00	13440	20240813	-10.64	10420	20241209	15.26	12140	-1.07	20250327	11010	9.08	20250205	13440	-10.64	20240813	10420	15.26	20241209	0.64	N	024090	500	60 억	390631	N	N	0	N	N
5	20250328	140355	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12010	-60	5	-0.50	19294050	1610	113.38	12080	12080	11940	15690	8450	12070	11983.88	3.43	-6	12210	12140	12070	12000	11930	12105	11965	60	3620	500	8930	10	1	11400000	1369	7.26	0.50	12	0.01	1655.00	24193.00	13440	20240813	-10.64	10420	20241209	15.26	12140	-1.07	20250327	11010	9.08	20250205	13440	-10.64	20240813	10420	15.26	20241209	0.64	N	024090	500	60 억	390631	N	N	0	N	N
6	20250328	130355	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11960	-110	5	-0.91	16222400	1353	95.28	12080	12080	11960	15690	8450	12070	11989.95	3.43	-6	12210	12140	12070	12000	11930	12105	11965	60	3620	500	8930	10	1	11400000	1363	7.23	0.49	12	0.01	1655.00	24193.00	13440	20240813	-11.01	10420	20241209	14.78	12140	-1.48	20250327	11010	8.63	20250205	13440	-11.01	20240813	10420	14.78	20241209	0.64	N	024090	500	60 억	390631	N	N	0	N	N
7	20250328	120354	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12000	-70	5	-0.58	12082250	1007	70.92	12080	12080	11960	15690	8450	12070	11998.26	3.43	-5	12210	12140	12070	12000	11930	12105	11965	60	3620	500	8930	10	1	11400000	1368	7.25	0.50	12	0.01	1655.00	24193.00	13440	20240813	-10.71	10420	20241209	15.16	12140	-1.15	20250327	11010	8.99	20250205	13440	-10.71	20240813	10420	15.16	20241209	0.64	N	024090	500	60 억	390631	N	N	0	N	N
8	20250328	110353	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11980	-90	5	-0.75	9100920	758	53.38	12080	12080	11960	15690	8450	12070	12006.49	3.43	-5	12210	12140	12070	12000	11930	12105	11965	60	3620	500	8930	10	1	11400000	1366	7.24	0.50	12	0.01	1655.00	24193.00	13440	20240813	-10.86	10420	20241209	14.97	12140	-1.32	20250327	11010	8.81	20250205	13440	-10.86	20240813	10420	14.97	20241209	0.64	N	024090	500	60 억	390631	N	N	0	N	N
9	20250328	100355	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12000	-70	5	-0.58	6933040	577	40.63	12080	12080	11960	15690	8450	12070	12015.67	3.43	-1	12210	12140	12070	12000	11930	12105	11965	60	3620	500	8930	10	1	11400000	1368	7.25	0.50	12	0.01	1655.00	24193.00	13440	20240813	-10.71	10420	20241209	15.16	12140	-1.15	20250327	11010	8.99	20250205	13440	-10.71	20240813	10420	15.16	20241209	0.64	N	024090	500	60 억	390631	N	N	0	N	N
10	20250328	090358	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12070	0	3	0.00	0	0	0.00	0	0	0	15690	8450	12070	0.00	3.43	0	12210	12140	12070	12000	11930	12105	11965	60	3620	500	8930	10	1	11400000	1376	7.29	0.50	12	0.00	1655.00	24193.00	13440	20240813	-10.19	10420	20241209	15.83	12140	-0.58	20250327	11010	9.63	20250205	13440	-10.19	20240813	10420	15.83	20241209	0.64	N	024090	500	60 억	390631	N	N	0	N	N
11	20250327	161010	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12070	-50	5	-0.41	17117350	1420	12.61	12080	12140	12000	15750	8490	12120	12054.47	3.43	-135	12440	12280	11970	11810	11500	12360	11890	60	3630	500	8960	10	1	11400000	1376	7.29	0.50	12	0.01	1655.00	24193.00	13440	20240813	-10.19	10420	20241209	15.83	12140	-0.58	20250327	11010	9.63	20250205	13440	-10.19	20240813	10420	15.83	20241209	0.65	N	024090	500	60 억	390718	N	N	1	N	N
12	20250327	150355	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12020	-100	5	-0.83	14756100	1224	10.87	12080	12140	12000	15750	8490	12120	12055.64	3.43	-87	12440	12280	11970	11810	11500	12360	11890	60	3630	500	8960	10	1	11400000	1370	7.26	0.50	12	0.01	1655.00	24193.00	13440	20240813	-10.57	10420	20241209	15.36	12140	-0.99	20250327	11010	9.17	20250205	13440	-10.57	20240813	10420	15.36	20241209	0.65	N	024090	500	60 억	390718	N	N	1	N	N
13	20250327	140352	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12000	-120	5	-0.99	14539770	1206	10.71	12080	12140	12000	15750	8490	12120	12056.19	3.43	-80	12440	12280	11970	11810	11500	12360	11890	60	3630	500	8960	10	1	11400000	1368	7.25	0.50	12	0.01	1655.00	24193.00	13440	20240813	-10.71	10420	20241209	15.16	12140	-1.15	20250327	11010	8.99	20250205	13440	-10.71	20240813	10420	15.16	20241209	0.65	N	024090	500	60 억	390718	N	N	1	N	N
14	20250327	130351	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12010	-110	5	-0.91	14407770	1195	10.61	12080	12140	12010	15750	8490	12120	12056.71	3.43	-80	12440	12280	11970	11810	11500	12360	11890	60	3630	500	8960	10	1	11400000	1369	7.26	0.50	12	0.01	1655.00	24193.00	13440	20240813	-10.64	10420	20241209	15.26	12140	-1.07	20250327	11010	9.08	20250205	13440	-10.64	20240813	10420	15.26	20241209	0.65	N	024090	500	60 억	390718	N	N	1	N	N
15	20250327	120355	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12040	-80	5	-0.66	13999110	1161	10.31	12080	12140	12030	15750	8490	12120	12057.80	3.43	-79	12440	12280	11970	11810	11500	12360	11890	60	3630	500	8960	10	1	11400000	1373	7.27	0.50	12	0.01	1655.00	24193.00	13440	20240813	-10.42	10420	20241209	15.55	12140	-0.82	20250327	11010	9.36	20250205	13440	-10.42	20240813	10420	15.55	20241209	0.65	N	024090	500	60 억	390718	N	N	1	N	N
16	20250327	110355	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12040	-80	5	-0.66	11458670	950	8.44	12080	12140	12030	15750	8490	12120	12061.76	3.43	-79	12440	12280	11970	11810	11500	12360	11890	60	3630	500	8960	10	1	11400000	1373	7.27	0.50	12	0.01	1655.00	24193.00	13440	20240813	-10.42	10420	20241209	15.55	12140	-0.82	20250327	11010	9.36	20250205	13440	-10.42	20240813	10420	15.55	20241209	0.65	N	024090	500	60 억	390718	N	N	1	N	N
17	20250327	100352	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12040	-80	5	-0.66	9834380	815	7.24	12080	12140	12040	15750	8490	12120	12066.72	3.43	-79	12440	12280	11970	11810	11500	12360	11890	60	3630	500	8960	10	1	11400000	1373	7.27	0.50	12	0.01	1655.00	24193.00	13440	20240813	-10.42	10420	20241209	15.55	12140	-0.82	20250327	11010	9.36	20250205	13440	-10.42	20240813	10420	15.55	20241209	0.65	N	024090	500	60 억	390718	N	N	1	N	N
18	20250327	090354	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12080	-40	5	-0.33	36240	3	0.03	12080	12080	12080	15750	8490	12120	12080.00	3.43	0	12440	12280	11970	11810	11500	12360	11890	60	3630	500	8960	10	1	11400000	1377	7.30	0.50	12	0.00	1655.00	24193.00	13440	20240813	-10.12	10420	20241209	15.93	12130	-0.41	20250326	11010	9.72	20250205	13440	-10.12	20240813	10420	15.93	20241209	0.65	N	024090	500	60 억	390718	N	N	1	N	N
19	20250326	160350	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12120	360	2	3.06	134340590	11256	139.19	11740	12130	11660	15280	8240	11760	11933.36	3.28	-667	11880	11820	11700	11640	11520	11850	11670	60	3520	500	8700	10	1	11400000	1382	7.32	0.50	12	0.10	1655.00	24193.00	13440	20240813	-9.82	10420	20241209	16.31	12130	-0.08	20250326	11010	10.08	20250205	13440	-9.82	20240813	10420	16.31	20241209	0.65	N	024090	500	60 억	373748	N	N	1	N	N
20	20250326	150349	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12120	360	2	3.06	128632510	10785	133.36	11740	12130	11660	15280	8240	11760	11926.98	3.28	-705	11880	11820	11700	11640	11520	11850	11670	60	3520	500	8700	10	1	11400000	1382	7.32	0.50	12	0.09	1655.00	24193.00	13440	20240813	-9.82	10420	20241209	16.31	12130	-0.08	20250326	11010	10.08	20250205	13440	-9.82	20240813	10420	16.31	20241209	0.65	N	024090	500	60 억	373748	N	N	9	N	N
21	20250326	140351	55	60.00	KOSPI	금속	N	N	N	Y	60	N	12130	370	2	3.15	122424490	10273	127.03	11740	12130	11660	15280	8240	11760	11917.11	3.28	-706	11880	11820	11700	11640	11520	11850	11670	60	3520	500	8700	10	1	11400000	1383	7.33	0.50	12	0.09	1655.00	24193.00	13440	20240813	-9.75	10420	20241209	16.41	12130	0.00	20250326	11010	10.17	20250205	13440	-9.75	20240813	10420	16.41	20241209	0.65	N	024090	500	60 억	373748	N	N	9	N	N
22	20250326	130352	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11950	190	2	1.62	74067680	6247	77.25	11740	11960	11660	15280	8240	11760	11856.52	3.28	-781	11880	11820	11700	11640	11520	11850	11670	60	3520	500	8700	10	1	11400000	1362	7.22	0.49	12	0.05	1655.00	24193.00	13440	20240813	-11.09	10420	20241209	14.68	12100	-1.24	20250117	11010	8.54	20250205	13440	-11.09	20240813	10420	14.68	20241209	0.65	N	024090	500	60 억	373748	N	N	9	N	N
23	20250326	120353	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11850	90	2	0.77	63153100	5331	65.92	11740	11900	11660	15280	8240	11760	11846.39	3.28	-781	11880	11820	11700	11640	11520	11850	11670	60	3520	500	8700	10	1	11400000	1351	7.16	0.49	12	0.05	1655.00	24193.00	13440	20240813	-11.83	10420	20241209	13.72	12100	-2.07	20250117	11010	7.63	20250205	13440	-11.83	20240813	10420	13.72	20241209	0.65	N	024090	500	60 억	373748	N	N	9	N	N
24	20250326	110351	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11810	50	2	0.43	46396890	3918	48.45	11740	11900	11660	15280	8240	11760	11841.98	3.28	-349	11880	11820	11700	11640	11520	11850	11670	60	3520	500	8700	10	1	11400000	1346	7.14	0.49	12	0.03	1655.00	24193.00	13440	20240813	-12.13	10420	20241209	13.34	12100	-2.40	20250117	11010	7.27	20250205	13440	-12.13	20240813	10420	13.34	20241209	0.65	N	024090	500	60 억	373748	N	N	9	N	N
25	20250326	100352	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11860	100	2	0.85	25280190	2135	26.40	11740	11900	11660	15280	8240	11760	11840.84	3.28	-12	11880	11820	11700	11640	11520	11850	11670	60	3520	500	8700	10	1	11400000	1352	7.17	0.49	12	0.02	1655.00	24193.00	13440	20240813	-11.76	10420	20241209	13.82	12100	-1.98	20250117	11010	7.72	20250205	13440	-11.76	20240813	10420	13.82	20241209	0.65	N	024090	500	60 억	373748	N	N	9	N	N
26	20250326	090351	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11660	-100	5	-0.85	1169330	100	1.24	11740	11740	11660	15280	8240	11760	11693.30	3.28	0	11880	11820	11700	11640	11520	11850	11670	60	3520	500	8700	10	1	11400000	1329	7.05	0.48	12	0.00	1655.00	24193.00	13440	20240813	-13.24	10420	20241209	11.90	12100	-3.64	20250117	11010	5.90	20250205	13440	-13.24	20240813	10420	11.90	20241209	0.65	N	024090	500	60 억	373748	N	N	9	N	N
27	20250325	160350	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11760	110	2	0.94	93440510	7987	374.27	11580	11760	11580	15140	8160	11650	11699.07	3.22	19	11736	11692	11656	11612	11576	11675	11595	60	3490	500	8620	10	1	11400000	1341	7.11	0.49	12	0.07	1655.00	24193.00	13440	20240813	-12.50	10420	20241209	12.86	12100	-2.81	20250117	11010	6.81	20250205	13440	-12.50	20240813	10420	12.86	20241209	0.65	N	024090	500	60 억	366719	N	N	9	N	N
28	20250325	150351	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11740	90	2	0.77	89916750	7687	360.22	11580	11760	11580	15140	8160	11650	11697.25	3.22	13	11736	11692	11656	11612	11576	11675	11595	60	3490	500	8620	10	1	11400000	1338	7.09	0.49	12	0.07	1655.00	24193.00	13440	20240813	-12.65	10420	20241209	12.67	12100	-2.98	20250117	11010	6.63	20250205	13440	-12.65	20240813	10420	12.67	20241209	0.65	N	024090	500	60 억	366719	N	N	1	N	N
29	20250325	140349	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11690	40	2	0.34	87015870	7439	348.59	11580	11760	11580	15140	8160	11650	11697.25	3.22	10	11736	11692	11656	11612	11576	11675	11595	60	3490	500	8620	10	1	11400000	1333	7.06	0.48	12	0.07	1655.00	24193.00	13440	20240813	-13.02	10420	20241209	12.19	12100	-3.39	20250117	11010	6.18	20250205	13440	-13.02	20240813	10420	12.19	20241209	0.65	N	024090	500	60 억	366719	N	N	1	N	N
30	20250325	130350	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11750	100	2	0.86	55805450	4771	223.57	11580	11760	11580	15140	8160	11650	11696.80	3.22	2	11736	11692	11656	11612	11576	11675	11595	60	3490	500	8620	10	1	11400000	1340	7.10	0.49	12	0.04	1655.00	24193.00	13440	20240813	-12.57	10420	20241209	12.76	12100	-2.89	20250117	11010	6.72	20250205	13440	-12.57	20240813	10420	12.76	20241209	0.65	N	024090	500	60 억	366719	N	N	1	N	N
31	20250325	120350	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11670	20	2	0.17	35534580	3043	142.60	11580	11730	11580	15140	8160	11650	11677.48	3.22	-1	11736	11692	11656	11612	11576	11675	11595	60	3490	500	8620	10	1	11400000	1330	7.05	0.48	12	0.03	1655.00	24193.00	13440	20240813	-13.17	10420	20241209	12.00	12100	-3.55	20250117	11010	5.99	20250205	13440	-13.17	20240813	10420	12.00	20241209	0.65	N	024090	500	60 억	366719	N	N	1	N	N
32	20250325	110350	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11680	30	2	0.26	27900580	2389	111.95	11580	11730	11580	15140	8160	11650	11678.77	3.22	-1	11736	11692	11656	11612	11576	11675	11595	60	3490	500	8620	10	1	11400000	1332	7.06	0.48	12	0.02	1655.00	24193.00	13440	20240813	-13.10	10420	20241209	12.09	12100	-3.47	20250117	11010	6.09	20250205	13440	-13.10	20240813	10420	12.09	20241209	0.65	N	024090	500	60 억	366719	N	N	1	N	N
33	20250325	100357	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11670	20	2	0.17	10996230	942	44.14	11580	11690	11580	15140	8160	11650	11673.28	3.22	-1	11736	11692	11656	11612	11576	11675	11595	60	3490	500	8620	10	1	11400000	1330	7.05	0.48	12	0.01	1655.00	24193.00	13440	20240813	-13.17	10420	20241209	12.00	12100	-3.55	20250117	11010	5.99	20250205	13440	-13.17	20240813	10420	12.00	20241209	0.65	N	024090	500	60 억	366719	N	N	1	N	N
34	20250325	090351	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11580	-70	5	-0.60	138960	12	0.56	11580	11580	11580	15140	8160	11650	11580.00	3.22	-1	11736	11692	11656	11612	11576	11675	11595	60	3490	500	8620	10	1	11400000	1320	7.00	0.48	12	0.00	1655.00	24193.00	13440	20240813	-13.84	10420	20241209	11.13	12100	-4.30	20250117	11010	5.18	20250205	13440	-13.84	20240813	10420	11.13	20241209	0.65	N	024090	500	60 억	366719	N	N	1	N	N
35	20250324	160348	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11650	-20	5	-0.17	24904600	2134	121.25	11690	11700	11620	15170	8170	11670	11670.38	3.19	0	11736	11702	11656	11622	11576	11720	11640	60	3500	500	8630	10	1	11400000	1328	7.04	0.48	12	0.02	1655.00	24193.00	13440	20240813	-13.32	10420	20241209	11.80	12100	-3.72	20250117	11010	5.81	20250205	13440	-13.32	20240813	10420	11.80	20241209	0.65	N	024090	500	60 억	363669	N	N	1	N	N
36	20250324	150351	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11680	10	2	0.09	23901980	2048	116.36	11690	11700	11620	15170	8170	11670	11670.89	3.19	4	11736	11702	11656	11622	11576	11720	11640	60	3500	500	8630	10	1	11400000	1332	7.06	0.48	12	0.02	1655.00	24193.00	13440	20240813	-13.10	10420	20241209	12.09	12100	-3.47	20250117	11010	6.09	20250205	13440	-13.10	20240813	10420	12.09	20241209	0.65	N	024090	500	60 억	363669	N	N	19	N	N
37	20250324	140351	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11660	-10	5	-0.09	18866870	1617	91.88	11690	11700	11630	15170	8170	11670	11667.82	3.19	4	11736	11702	11656	11622	11576	11720	11640	60	3500	500	8630	10	1	11400000	1329	7.05	0.48	12	0.01	1655.00	24193.00	13440	20240813	-13.24	10420	20241209	11.90	12100	-3.64	20250117	11010	5.90	20250205	13440	-13.24	20240813	10420	11.90	20241209	0.65	N	024090	500	60 억	363669	N	N	19	N	N
38	20250324	130351	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11660	-10	5	-0.09	10529620	903	51.31	11690	11690	11630	15170	8170	11670	11660.71	3.19	5	11736	11702	11656	11622	11576	11720	11640	60	3500	500	8630	10	1	11400000	1329	7.05	0.48	12	0.01	1655.00	24193.00	13440	20240813	-13.24	10420	20241209	11.90	12100	-3.64	20250117	11010	5.90	20250205	13440	-13.24	20240813	10420	11.90	20241209	0.65	N	024090	500	60 억	363669	N	N	19	N	N
39	20250324	120351	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11650	-20	5	-0.17	6595360	566	32.16	11690	11690	11630	15170	8170	11670	11652.58	3.19	6	11736	11702	11656	11622	11576	11720	11640	60	3500	500	8630	10	1	11400000	1328	7.04	0.48	12	0.00	1655.00	24193.00	13440	20240813	-13.32	10420	20241209	11.80	12100	-3.72	20250117	11010	5.81	20250205	13440	-13.32	20240813	10420	11.80	20241209	0.65	N	024090	500	60 억	363669	N	N	19	N	N
40	20250324	110351	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11630	-40	5	-0.34	2552860	219	12.44	11690	11690	11630	15170	8170	11670	11656.89	3.19	6	11736	11702	11656	11622	11576	11720	11640	60	3500	500	8630	10	1	11400000	1326	7.03	0.48	12	0.00	1655.00	24193.00	13440	20240813	-13.47	10420	20241209	11.61	12100	-3.88	20250117	11010	5.63	20250205	13440	-13.47	20240813	10420	11.61	20241209	0.65	N	024090	500	60 억	363669	N	N	19	N	N
41	20250324	100349	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11680	10	2	0.09	467510	40	2.27	11690	11690	11680	15170	8170	11670	11687.75	3.19	4	11736	11702	11656	11622	11576	11720	11640	60	3500	500	8630	10	1	11400000	1332	7.06	0.48	12	0.00	1655.00	24193.00	13440	20240813	-13.10	10420	20241209	12.09	12100	-3.47	20250117	11010	6.09	20250205	13440	-13.10	20240813	10420	12.09	20241209	0.65	N	024090	500	60 억	363669	N	N	19	N	N
42	20250324	090351	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11670	0	3	0.00	0	0	0.00	0	0	0	15170	8170	11670	0.00	3.19	0	11736	11702	11656	11622	11576	11720	11640	60	3500	500	8630	10	1	11400000	1330	7.05	0.48	12	0.00	1655.00	24193.00	13440	20240813	-13.17	10420	20241209	12.00	12100	-3.55	20250117	11010	5.99	20250205	13440	-13.17	20240813	10420	12.00	20241209	0.65	N	024090	500	60 억	363669	N	N	19	N	N
43	20250321	160350	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11670	10	2	0.09	20527690	1760	44.86	11610	11690	11610	15150	8170	11660	11663.46	3.18	-9	11753	11706	11633	11586	11513	11730	11610	60	3490	500	8620	10	1	11400000	1330	7.05	0.48	12	0.02	1655.00	24193.00	13440	20240813	-13.17	10420	20241209	12.00	12100	-3.55	20250117	11010	5.99	20250205	13440	-13.17	20240813	10420	12.00	20241209	0.65	N	024090	500	60 억	362343	N	N	19	N	N
44	20250321	150350	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11670	10	2	0.09	19862640	1703	43.41	11610	11690	11610	15150	8170	11660	11663.32	3.18	5	11753	11706	11633	11586	11513	11730	11610	60	3490	500	8620	10	1	11400000	1330	7.05	0.48	12	0.01	1655.00	24193.00	13440	20240813	-13.17	10420	20241209	12.00	12100	-3.55	20250117	11010	5.99	20250205	13440	-13.17	20240813	10420	12.00	20241209	0.65	N	024090	500	60 억	362343	N	N	3	N	N
45	20250321	140349	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11670	10	2	0.09	19862640	1703	43.41	11610	11690	11610	15150	8170	11660	11663.32	3.18	5	11753	11706	11633	11586	11513	11730	11610	60	3490	500	8620	10	1	11400000	1330	7.05	0.48	12	0.01	1655.00	24193.00	13440	20240813	-13.17	10420	20241209	12.00	12100	-3.55	20250117	11010	5.99	20250205	13440	-13.17	20240813	10420	12.00	20241209	0.65	N	024090	500	60 억	362343	N	N	3	N	N
46	20250321	130351	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11640	-20	5	-0.17	19850970	1702	43.39	11610	11690	11610	15150	8170	11660	11663.32	3.18	5	11753	11706	11633	11586	11513	11730	11610	60	3490	500	8620	10	1	11400000	1327	7.03	0.48	12	0.01	1655.00	24193.00	13440	20240813	-13.39	10420	20241209	11.71	12100	-3.80	20250117	11010	5.72	20250205	13440	-13.39	20240813	10420	11.71	20241209	0.65	N	024090	500	60 억	362343	N	N	3	N	N
47	20250321	120351	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11670	10	2	0.09	19512990	1673	42.65	11610	11690	11610	15150	8170	11660	11663.47	3.18	5	11753	11706	11633	11586	11513	11730	11610	60	3490	500	8620	10	1	11400000	1330	7.05	0.48	12	0.01	1655.00	24193.00	13440	20240813	-13.17	10420	20241209	12.00	12100	-3.55	20250117	11010	5.99	20250205	13440	-13.17	20240813	10420	12.00	20241209	0.65	N	024090	500	60 억	362343	N	N	3	N	N
48	20250321	110350	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11670	10	2	0.09	19198160	1646	41.96	11610	11690	11610	15150	8170	11660	11663.52	3.18	3	11753	11706	11633	11586	11513	11730	11610	60	3490	500	8620	10	1	11400000	1330	7.05	0.48	12	0.01	1655.00	24193.00	13440	20240813	-13.17	10420	20241209	12.00	12100	-3.55	20250117	11010	5.99	20250205	13440	-13.17	20240813	10420	12.00	20241209	0.65	N	024090	500	60 억	362343	N	N	3	N	N
49	20250321	100351	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11660	0	3	0.00	10441360	895	22.81	11610	11690	11610	15150	8170	11660	11666.32	3.18	3	11753	11706	11633	11586	11513	11730	11610	60	3490	500	8620	10	1	11400000	1329	7.05	0.48	12	0.01	1655.00	24193.00	13440	20240813	-13.24	10420	20241209	11.90	12100	-3.64	20250117	11010	5.90	20250205	13440	-13.24	20240813	10420	11.90	20241209	0.65	N	024090	500	60 억	362343	N	N	3	N	N
50	20250321	090352	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11660	0	3	0.00	0	0	0.00	0	0	0	15150	8170	11660	0.00	3.18	0	11753	11706	11633	11586	11513	11730	11610	60	3490	500	8620	10	1	11400000	1329	7.05	0.48	12	0.00	1655.00	24193.00	13440	20240813	-13.24	10420	20241209	11.90	12100	-3.64	20250117	11010	5.90	20250205	13440	-13.24	20240813	10420	11.90	20241209	0.65	N	024090	500	60 억	362343	N	N	3	N	N
51	20250320	160408	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11660	60	2	0.52	45667570	3923	136.59	11630	11680	11560	15080	8120	11600	11640.98	3.18	10	11700	11650	11560	11510	11420	11675	11535	60	3480	500	8580	10	1	11400000	1329	7.05	0.48	12	0.03	1655.00	24193.00	13440	20240813	-13.24	10420	20241209	11.90	12100	-3.64	20250117	11010	5.90	20250205	13440	-13.24	20240813	10420	11.90	20241209	0.65	N	024090	500	60 억	362355	N	N	3	N	N
52	20250320	150350	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11660	60	2	0.52	45364410	3897	135.69	11630	11680	11560	15080	8120	11600	11640.85	3.18	9	11700	11650	11560	11510	11420	11675	11535	60	3480	500	8580	10	1	11400000	1329	7.05	0.48	12	0.03	1655.00	24193.00	13440	20240813	-13.24	10420	20241209	11.90	12100	-3.64	20250117	11010	5.90	20250205	13440	-13.24	20240813	10420	11.90	20241209	0.65	N	024090	500	60 억	362355	N	N	1	N	N
53	20250320	140351	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11650	50	2	0.43	44339200	3809	132.63	11630	11680	11560	15080	8120	11600	11640.64	3.18	1	11700	11650	11560	11510	11420	11675	11535	60	3480	500	8580	10	1	11400000	1328	7.04	0.48	12	0.03	1655.00	24193.00	13440	20240813	-13.32	10420	20241209	11.80	12100	-3.72	20250117	11010	5.81	20250205	13440	-13.32	20240813	10420	11.80	20241209	0.65	N	024090	500	60 억	362355	N	N	1	N	N
54	20250320	130351	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11610	10	2	0.09	42103240	3616	125.91	11630	11680	11580	15080	8120	11600	11643.60	3.18	-4	11700	11650	11560	11510	11420	11675	11535	60	3480	500	8580	10	1	11400000	1324	7.02	0.48	12	0.03	1655.00	24193.00	13440	20240813	-13.62	10420	20241209	11.42	12100	-4.05	20250117	11010	5.45	20250205	13440	-13.62	20240813	10420	11.42	20241209	0.65	N	024090	500	60 억	362355	N	N	1	N	N
55	20250320	120349	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11660	60	2	0.52	38590640	3314	115.39	11630	11680	11610	15080	8120	11600	11644.73	3.18	-6	11700	11650	11560	11510	11420	11675	11535	60	3480	500	8580	10	1	11400000	1329	7.05	0.48	12	0.03	1655.00	24193.00	13440	20240813	-13.24	10420	20241209	11.90	12100	-3.64	20250117	11010	5.90	20250205	13440	-13.24	20240813	10420	11.90	20241209	0.65	N	024090	500	60 억	362355	N	N	1	N	N
56	20250320	110350	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11680	80	2	0.69	33712620	2895	100.80	11630	11680	11610	15080	8120	11600	11645.12	3.18	-8	11700	11650	11560	11510	11420	11675	11535	60	3480	500	8580	10	1	11400000	1332	7.06	0.48	12	0.03	1655.00	24193.00	13440	20240813	-13.10	10420	20241209	12.09	12100	-3.47	20250117	11010	6.09	20250205	13440	-13.10	20240813	10420	12.09	20241209	0.65	N	024090	500	60 억	362355	N	N	1	N	N
57	20250320	100349	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11640	40	2	0.34	7231990	620	21.59	11630	11680	11610	15080	8120	11600	11664.50	3.18	-6	11700	11650	11560	11510	11420	11675	11535	60	3480	500	8580	10	1	11400000	1327	7.03	0.48	12	0.01	1655.00	24193.00	13440	20240813	-13.39	10420	20241209	11.71	12100	-3.80	20250117	11010	5.72	20250205	13440	-13.39	20240813	10420	11.71	20241209	0.65	N	024090	500	60 억	362355	N	N	1	N	N
58	20250320	090351	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11600	0	3	0.00	0	0	0.00	0	0	0	15080	8120	11600	0.00	3.18	0	11700	11650	11560	11510	11420	11675	11535	60	3480	500	8580	10	1	11400000	1322	7.01	0.48	12	0.00	1655.00	24193.00	13440	20240813	-13.69	10420	20241209	11.32	12100	-4.13	20250117	11010	5.36	20250205	13440	-13.69	20240813	10420	11.32	20241209	0.65	N	024090	500	60 억	362355	N	N	1	N	N
59	20250319	160348	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11600	80	2	0.69	33123590	2870	71.13	11490	11610	11470	14970	8070	11520	11541.32	3.18	0	11640	11580	11470	11410	11300	11610	11440	60	3450	500	8520	10	1	11400000	1322	7.01	0.48	12	0.03	1655.00	24193.00	13440	20240813	-13.69	10420	20241209	11.32	12100	-4.13	20250117	11010	5.36	20250205	13440	-13.69	20240813	10420	11.32	20241209	0.65	N	024090	500	60 억	362369	N	N	1	N	N
60	20250319	150349	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11600	80	2	0.69	30270390	2624	65.03	11490	11610	11470	14970	8070	11520	11535.97	3.18	0	11640	11580	11470	11410	11300	11610	11440	60	3450	500	8520	10	1	11400000	1322	7.01	0.48	12	0.02	1655.00	24193.00	13440	20240813	-13.69	10420	20241209	11.32	12100	-4.13	20250117	11010	5.36	20250205	13440	-13.69	20240813	10420	11.32	20241209	0.65	N	024090	500	60 억	362369	N	N	11	N	N
61	20250319	140351	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11540	20	2	0.17	26840260	2328	57.70	11490	11600	11470	14970	8070	11520	11529.32	3.18	1	11640	11580	11470	11410	11300	11610	11440	60	3450	500	8520	10	1	11400000	1316	6.97	0.48	12	0.02	1655.00	24193.00	13440	20240813	-14.14	10420	20241209	10.75	12100	-4.63	20250117	11010	4.81	20250205	13440	-14.14	20240813	10420	10.75	20241209	0.65	N	024090	500	60 억	362369	N	N	11	N	N
62	20250319	130349	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11530	10	2	0.09	26747940	2320	57.50	11490	11600	11470	14970	8070	11520	11529.28	3.18	-1	11640	11580	11470	11410	11300	11610	11440	60	3450	500	8520	10	1	11400000	1314	6.97	0.48	12	0.02	1655.00	24193.00	13440	20240813	-14.21	10420	20241209	10.65	12100	-4.71	20250117	11010	4.72	20250205	13440	-14.21	20240813	10420	10.65	20241209	0.65	N	024090	500	60 억	362369	N	N	11	N	N
63	20250319	120348	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11570	50	2	0.43	26379490	2288	56.70	11490	11600	11470	14970	8070	11520	11529.50	3.18	-3	11640	11580	11470	11410	11300	11610	11440	60	3450	500	8520	10	1	11400000	1319	6.99	0.48	12	0.02	1655.00	24193.00	13440	20240813	-13.91	10420	20241209	11.04	12100	-4.38	20250117	11010	5.09	20250205	13440	-13.91	20240813	10420	11.04	20241209	0.65	N	024090	500	60 억	362369	N	N	11	N	N
64	20250319	110349	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11600	80	2	0.69	25676230	2227	55.19	11490	11600	11470	14970	8070	11520	11529.52	3.18	-4	11640	11580	11470	11410	11300	11610	11440	60	3450	500	8520	10	1	11400000	1322	7.01	0.48	12	0.02	1655.00	24193.00	13440	20240813	-13.69	10420	20241209	11.32	12100	-4.13	20250117	11010	5.36	20250205	13440	-13.69	20240813	10420	11.32	20241209	0.65	N	024090	500	60 억	362369	N	N	11	N	N
65	20250319	100350	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11530	10	2	0.09	3152530	274	6.79	11490	11530	11470	14970	8070	11520	11505.58	3.18	-1	11640	11580	11470	11410	11300	11610	11440	60	3450	500	8520	10	1	11400000	1314	6.97	0.48	12	0.00	1655.00	24193.00	13440	20240813	-14.21	10420	20241209	10.65	12100	-4.71	20250117	11010	4.72	20250205	13440	-14.21	20240813	10420	10.65	20241209	0.65	N	024090	500	60 억	362369	N	N	11	N	N
66	20250319	090349	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11490	-30	5	-0.26	11490	1	0.02	11490	11490	11490	14970	8070	11520	11490.00	3.18	0	11640	11580	11470	11410	11300	11610	11440	60	3450	500	8520	10	1	11400000	1310	6.94	0.47	12	0.00	1655.00	24193.00	13440	20240813	-14.51	10420	20241209	10.27	12100	-5.04	20250117	11010	4.36	20250205	13440	-14.51	20240813	10420	10.27	20241209	0.65	N	024090	500	60 억	362369	N	N	11	N	N
67	20250318	160347	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11520	140	2	1.23	46114990	4035	200.55	11370	11530	11360	14790	7970	11380	11428.75	3.15	-47	11553	11466	11403	11316	11253	11435	11285	60	3410	500	8420	10	1	11400000	1313	6.96	0.48	12	0.04	1655.00	24193.00	13440	20240813	-14.29	10420	20241209	10.56	12100	-4.79	20250117	11010	4.63	20250205	13440	-14.29	20240813	10420	10.56	20241209	0.65	N	024090	500	60 억	359410	N	N	11	N	N
68	20250318	150350	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11490	110	2	0.97	41083000	3598	178.83	11370	11490	11360	14790	7970	11380	11418.29	3.15	-4	11553	11466	11403	11316	11253	11435	11285	60	3410	500	8420	10	1	11400000	1310	6.94	0.47	12	0.03	1655.00	24193.00	13440	20240813	-14.51	10420	20241209	10.27	12100	-5.04	20250117	11010	4.36	20250205	13440	-14.51	20240813	10420	10.27	20241209	0.65	N	024090	500	60 억	359410	N	N	3	N	N
69	20250318	140349	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11440	60	2	0.53	35260900	3091	153.63	11370	11490	11360	14790	7970	11380	11407.60	3.15	-5	11553	11466	11403	11316	11253	11435	11285	60	3410	500	8420	10	1	11400000	1304	6.91	0.47	12	0.03	1655.00	24193.00	13440	20240813	-14.88	10420	20241209	9.79	12100	-5.45	20250117	11010	3.91	20250205	13440	-14.88	20240813	10420	9.79	20241209	0.65	N	024090	500	60 억	359410	N	N	3	N	N
70	20250318	130348	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11440	60	2	0.53	31988710	2806	139.46	11370	11460	11360	14790	7970	11380	11400.11	3.15	-9	11553	11466	11403	11316	11253	11435	11285	60	3410	500	8420	10	1	11400000	1304	6.91	0.47	12	0.02	1655.00	24193.00	13440	20240813	-14.88	10420	20241209	9.79	12100	-5.45	20250117	11010	3.91	20250205	13440	-14.88	20240813	10420	9.79	20241209	0.65	N	024090	500	60 억	359410	N	N	3	N	N
71	20250318	120347	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11420	40	2	0.35	28739750	2522	125.35	11370	11460	11360	14790	7970	11380	11395.62	3.15	-10	11553	11466	11403	11316	11253	11435	11285	60	3410	500	8420	10	1	11400000	1302	6.90	0.47	12	0.02	1655.00	24193.00	13440	20240813	-15.03	10420	20241209	9.60	12100	-5.62	20250117	11010	3.72	20250205	13440	-15.03	20240813	10420	9.60	20241209	0.65	N	024090	500	60 억	359410	N	N	3	N	N
72	20250318	110347	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11380	0	3	0.00	19201350	1688	83.90	11370	11410	11360	14790	7970	11380	11375.21	3.15	-21	11553	11466	11403	11316	11253	11435	11285	60	3410	500	8420	10	1	11400000	1297	6.88	0.47	12	0.01	1655.00	24193.00	13440	20240813	-15.33	10420	20241209	9.21	12100	-5.95	20250117	11010	3.36	20250205	13440	-15.33	20240813	10420	9.21	20241209	0.65	N	024090	500	60 억	359410	N	N	3	N	N
73	20250318	100348	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11360	-20	5	-0.18	19087630	1678	83.40	11370	11410	11360	14790	7970	11380	11375.23	3.15	-21	11553	11466	11403	11316	11253	11435	11285	60	3410	500	8420	10	1	11400000	1295	6.86	0.47	12	0.01	1655.00	24193.00	13440	20240813	-15.48	10420	20241209	9.02	12100	-6.12	20250117	11010	3.18	20250205	13440	-15.48	20240813	10420	9.02	20241209	0.65	N	024090	500	60 억	359410	N	N	3	N	N
74	20250318	090348	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11380	0	3	0.00	0	0	0.00	0	0	0	14790	7970	11380	0.00	3.15	0	11553	11466	11403	11316	11253	11435	11285	60	3410	500	8420	10	1	11400000	1297	6.88	0.47	12	0.00	1655.00	24193.00	13440	20240813	-15.33	10420	20241209	9.21	12100	-5.95	20250117	11010	3.36	20250205	13440	-15.33	20240813	10420	9.21	20241209	0.65	N	024090	500	60 억	359410	N	N	3	N	N
75	20250317	160348	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11380	20	2	0.18	22874880	2012	116.44	11490	11490	11340	14760	7960	11360	11369.22	3.15	-18	11520	11440	11400	11320	11280	11420	11300	60	3400	500	8400	10	1	11400000	1297	6.88	0.47	12	0.02	1655.00	24193.00	13440	20240813	-15.33	10420	20241209	9.21	12100	-5.95	20250117	11010	3.36	20250205	13440	-15.33	20240813	10420	9.21	20241209	0.65	N	024090	500	60 억	359427	N	N	3	N	N
76	20250317	150347	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11380	20	2	0.18	19358720	1702	98.50	11490	11490	11340	14760	7960	11360	11374.10	3.15	-4	11520	11440	11400	11320	11280	11420	11300	60	3400	500	8400	10	1	11400000	1297	6.88	0.47	12	0.01	1655.00	24193.00	13440	20240813	-15.33	10420	20241209	9.21	12100	-5.95	20250117	11010	3.36	20250205	13440	-15.33	20240813	10420	9.21	20241209	0.65	N	024090	500	60 억	359427	N	N	3	N	N
77	20250317	140347	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11390	30	2	0.26	13507100	1186	68.63	11490	11490	11340	14760	7960	11360	11388.79	3.15	-3	11520	11440	11400	11320	11280	11420	11300	60	3400	500	8400	10	1	11400000	1298	6.88	0.47	12	0.01	1655.00	24193.00	13440	20240813	-15.25	10420	20241209	9.31	12100	-5.87	20250117	11010	3.45	20250205	13440	-15.25	20240813	10420	9.31	20241209	0.65	N	024090	500	60 억	359427	N	N	3	N	N
78	20250317	130346	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11400	40	2	0.35	13245690	1163	67.30	11490	11490	11340	14760	7960	11360	11389.24	3.15	-3	11520	11440	11400	11320	11280	11420	11300	60	3400	500	8400	10	1	11400000	1300	6.89	0.47	12	0.01	1655.00	24193.00	13440	20240813	-15.18	10420	20241209	9.40	12100	-5.79	20250117	11010	3.54	20250205	13440	-15.18	20240813	10420	9.40	20241209	0.65	N	024090	500	60 억	359427	N	N	3	N	N
79	20250317	120346	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11370	10	2	0.09	7503470	657	38.02	11490	11490	11340	14760	7960	11360	11420.81	3.15	-3	11520	11440	11400	11320	11280	11420	11300	60	3400	500	8400	10	1	11400000	1296	6.87	0.47	12	0.01	1655.00	24193.00	13440	20240813	-15.40	10420	20241209	9.12	12100	-6.03	20250117	11010	3.27	20250205	13440	-15.40	20240813	10420	9.12	20241209	0.65	N	024090	500	60 억	359427	N	N	3	N	N
80	20250317	110346	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11410	50	2	0.44	7219360	632	36.57	11490	11490	11370	14760	7960	11360	11423.04	3.15	-3	11520	11440	11400	11320	11280	11420	11300	60	3400	500	8400	10	1	11400000	1301	6.89	0.47	12	0.01	1655.00	24193.00	13440	20240813	-15.10	10420	20241209	9.50	12100	-5.70	20250117	11010	3.63	20250205	13440	-15.10	20240813	10420	9.50	20241209	0.65	N	024090	500	60 억	359427	N	N	3	N	N
81	20250317	100348	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11370	10	2	0.09	6991160	612	35.42	11490	11490	11370	14760	7960	11360	11423.46	3.15	-3	11520	11440	11400	11320	11280	11420	11300	60	3400	500	8400	10	1	11400000	1296	6.87	0.47	12	0.01	1655.00	24193.00	13440	20240813	-15.40	10420	20241209	9.12	12100	-6.03	20250117	11010	3.27	20250205	13440	-15.40	20240813	10420	9.12	20241209	0.65	N	024090	500	60 억	359427	N	N	3	N	N
82	20250317	090347	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11490	130	2	1.14	126390	11	0.64	11490	11490	11490	14760	7960	11360	11490.00	3.15	-1	11520	11440	11400	11320	11280	11420	11300	60	3400	500	8400	10	1	11400000	1310	6.94	0.47	12	0.00	1655.00	24193.00	13440	20240813	-14.51	10420	20241209	10.27	12100	-5.04	20250117	11010	4.36	20250205	13440	-14.51	20240813	10420	10.27	20241209	0.65	N	024090	500	60 억	359427	N	N	3	N	N
83	20250314	160346	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11360	-30	5	-0.26	19697760	1728	31.11	11480	11480	11360	14800	7980	11390	11399.17	3.15	-17	11736	11562	11446	11272	11156	11505	11215	60	3410	500	8420	10	1	11400000	1295	-12.57	0.50	12	0.02	-904.00	22684.00	13440	20240813	-15.48	10420	20241209	9.02	12100	-6.12	20250117	11010	3.18	20250205	13440	-15.48	20240813	10420	9.02	20241209	0.65	N	024090	500	60 억	359453	N	N	3	N	N
84	20250314	150348	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11400	10	2	0.09	7884890	690	12.42	11480	11480	11360	14800	7980	11390	11427.38	3.15	-22	11736	11562	11446	11272	11156	11505	11215	60	3410	500	8420	10	1	11400000	1300	-12.61	0.50	12	0.01	-904.00	22684.00	13440	20240813	-15.18	10420	20241209	9.40	12100	-5.79	20250117	11010	3.54	20250205	13440	-15.18	20240813	10420	9.40	20241209	0.65	N	024090	500	60 억	359453	N	N	35	N	N
85	20250314	140345	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11430	40	2	0.35	7292030	638	11.49	11480	11480	11360	14800	7980	11390	11429.51	3.15	-22	11736	11562	11446	11272	11156	11505	11215	60	3410	500	8420	10	1	11400000	1303	-12.64	0.50	12	0.01	-904.00	22684.00	13440	20240813	-14.96	10420	20241209	9.69	12100	-5.54	20250117	11010	3.81	20250205	13440	-14.96	20240813	10420	9.69	20241209	0.65	N	024090	500	60 억	359453	N	N	35	N	N
86	20250314	130345	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11420	30	2	0.26	5065910	443	7.97	11480	11480	11360	14800	7980	11390	11435.46	3.15	-22	11736	11562	11446	11272	11156	11505	11215	60	3410	500	8420	10	1	11400000	1302	-12.63	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.03	10420	20241209	9.60	12100	-5.62	20250117	11010	3.72	20250205	13440	-15.03	20240813	10420	9.60	20241209	0.65	N	024090	500	60 억	359453	N	N	35	N	N
87	20250314	120348	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11430	40	2	0.35	5008890	438	7.88	11480	11480	11360	14800	7980	11390	11435.82	3.15	-22	11736	11562	11446	11272	11156	11505	11215	60	3410	500	8420	10	1	11400000	1303	-12.64	0.50	12	0.00	-904.00	22684.00	13440	20240813	-14.96	10420	20241209	9.69	12100	-5.54	20250117	11010	3.81	20250205	13440	-14.96	20240813	10420	9.69	20241209	0.65	N	024090	500	60 억	359453	N	N	35	N	N
88	20250314	110345	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11360	-30	5	-0.26	3889790	340	6.12	11480	11480	11360	14800	7980	11390	11440.56	3.15	-22	11736	11562	11446	11272	11156	11505	11215	60	3410	500	8420	10	1	11400000	1295	-12.57	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.48	10420	20241209	9.02	12100	-6.12	20250117	11010	3.18	20250205	13440	-15.48	20240813	10420	9.02	20241209	0.65	N	024090	500	60 억	359453	N	N	35	N	N
89	20250314	100346	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11370	-20	5	-0.18	3719190	325	5.85	11480	11480	11370	14800	7980	11390	11443.66	3.15	-22	11736	11562	11446	11272	11156	11505	11215	60	3410	500	8420	10	1	11400000	1296	-12.58	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.40	10420	20241209	9.12	12100	-6.03	20250117	11010	3.27	20250205	13440	-15.40	20240813	10420	9.12	20241209	0.65	N	024090	500	60 억	359453	N	N	35	N	N
90	20250314	090347	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11480	90	2	0.79	1836800	160	2.88	11480	11480	11480	14800	7980	11390	11480.00	3.15	-24	11736	11562	11446	11272	11156	11505	11215	60	3410	500	8420	10	1	11400000	1309	-12.70	0.51	12	0.00	-904.00	22684.00	13440	20240813	-14.58	10420	20241209	10.17	12100	-5.12	20250117	11010	4.27	20250205	13440	-14.58	20240813	10420	10.17	20241209	0.65	N	024090	500	60 억	359453	N	N	35	N	N
91	20250313	160344	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11390	10	2	0.09	63500800	5555	245.69	11400	11620	11330	14790	7970	11380	11431.29	3.14	-31	11473	11426	11383	11336	11293	11405	11315	60	3410	500	8420	10	1	11400000	1298	-12.60	0.50	12	0.05	-904.00	22684.00	13440	20240813	-15.25	10420	20241209	9.31	12100	-5.87	20250117	11010	3.45	20250205	13440	-15.25	20240813	10420	9.31	20241209	0.65	N	024090	500	60 억	358084	N	N	35	N	N
92	20250313	150345	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11390	10	2	0.09	63045190	5515	243.92	11400	11620	11330	14790	7970	11380	11431.58	3.14	-26	11473	11426	11383	11336	11293	11405	11315	60	3410	500	8420	10	1	11400000	1298	-12.60	0.50	12	0.05	-904.00	22684.00	13440	20240813	-15.25	10420	20241209	9.31	12100	-5.87	20250117	11010	3.45	20250205	13440	-15.25	20240813	10420	9.31	20241209	0.65	N	024090	500	60 억	358084	N	N	14	N	N
93	20250313	140344	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11380	0	3	0.00	57794430	5054	223.53	11400	11620	11330	14790	7970	11380	11435.38	3.14	-24	11473	11426	11383	11336	11293	11405	11315	60	3410	500	8420	10	1	11400000	1297	-12.59	0.50	12	0.04	-904.00	22684.00	13440	20240813	-15.33	10420	20241209	9.21	12100	-5.95	20250117	11010	3.36	20250205	13440	-15.33	20240813	10420	9.21	20241209	0.65	N	024090	500	60 억	358084	N	N	14	N	N
94	20250313	130344	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11400	20	2	0.18	48038810	4197	185.63	11400	11620	11330	14790	7970	11380	11445.99	3.14	-24	11473	11426	11383	11336	11293	11405	11315	60	3410	500	8420	10	1	11400000	1300	-12.61	0.50	12	0.04	-904.00	22684.00	13440	20240813	-15.18	10420	20241209	9.40	12100	-5.79	20250117	11010	3.54	20250205	13440	-15.18	20240813	10420	9.40	20241209	0.65	N	024090	500	60 억	358084	N	N	14	N	N
95	20250313	120344	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11400	20	2	0.18	43456030	3795	167.85	11400	11620	11330	14790	7970	11380	11450.86	3.14	-24	11473	11426	11383	11336	11293	11405	11315	60	3410	500	8420	10	1	11400000	1300	-12.61	0.50	12	0.03	-904.00	22684.00	13440	20240813	-15.18	10420	20241209	9.40	12100	-5.79	20250117	11010	3.54	20250205	13440	-15.18	20240813	10420	9.40	20241209	0.65	N	024090	500	60 억	358084	N	N	14	N	N
96	20250313	110344	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11500	120	2	1.05	23406800	2039	90.18	11400	11620	11330	14790	7970	11380	11479.55	3.14	-89	11473	11426	11383	11336	11293	11405	11315	60	3410	500	8420	10	1	11400000	1311	-12.72	0.51	12	0.02	-904.00	22684.00	13440	20240813	-14.43	10420	20241209	10.36	12100	-4.96	20250117	11010	4.45	20250205	13440	-14.43	20240813	10420	10.36	20241209	0.65	N	024090	500	60 억	358084	N	N	14	N	N
97	20250313	100344	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11580	200	2	1.76	5558260	487	21.54	11400	11580	11330	14790	7970	11380	11413.26	3.14	0	11473	11426	11383	11336	11293	11405	11315	60	3410	500	8420	10	1	11400000	1320	-12.81	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.84	10420	20241209	11.13	12100	-4.30	20250117	11010	5.18	20250205	13440	-13.84	20240813	10420	11.13	20241209	0.65	N	024090	500	60 억	358084	N	N	14	N	N
98	20250313	090345	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11330	-50	5	-0.44	22730	2	0.09	11400	11400	11330	14790	7970	11380	11365.00	3.14	0	11473	11426	11383	11336	11293	11405	11315	60	3410	500	8420	10	1	11400000	1292	-12.53	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.70	10420	20241209	8.73	12100	-6.36	20250117	11010	2.91	20250205	13440	-15.70	20240813	10420	8.73	20241209	0.65	N	024090	500	60 억	358084	N	N	14	N	N
99	20250312	160343	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11380	-20	5	-0.18	25694080	2260	34.53	11400	11430	11340	14820	7980	11400	11369.01	3.14	62	11673	11536	11403	11266	11133	11470	11200	60	3420	500	8430	10	1	11400000	1297	-12.59	0.50	12	0.02	-904.00	22684.00	13440	20240813	-15.33	10420	20241209	9.21	12100	-5.95	20250117	11010	3.36	20250205	13440	-15.33	20240813	10420	9.21	20241209	0.65	N	024090	500	60 억	358022	N	N	14	N	N
100	20250312	150343	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11390	-10	5	-0.09	24669900	2170	33.16	11400	11430	11340	14820	7980	11400	11368.62	3.14	128	11673	11536	11403	11266	11133	11470	11200	60	3420	500	8430	10	1	11400000	1298	-12.60	0.50	12	0.02	-904.00	22684.00	13440	20240813	-15.25	10420	20241209	9.31	12100	-5.87	20250117	11010	3.45	20250205	13440	-15.25	20240813	10420	9.31	20241209	0.65	N	024090	500	60 억	358022	N	N	2	N	N
101	20250312	140342	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11380	-20	5	-0.18	19446260	1711	26.14	11400	11430	11340	14820	7980	11400	11365.44	3.14	133	11673	11536	11403	11266	11133	11470	11200	60	3420	500	8430	10	1	11400000	1297	-12.59	0.50	12	0.02	-904.00	22684.00	13440	20240813	-15.33	10420	20241209	9.21	12100	-5.95	20250117	11010	3.36	20250205	13440	-15.33	20240813	10420	9.21	20241209	0.65	N	024090	500	60 억	358022	N	N	2	N	N
102	20250312	130342	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11420	20	2	0.18	774680	68	1.04	11400	11430	11340	14820	7980	11400	11392.35	3.14	0	11673	11536	11403	11266	11133	11470	11200	60	3420	500	8430	10	1	11400000	1302	-12.63	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.03	10420	20241209	9.60	12100	-5.62	20250117	11010	3.72	20250205	13440	-15.03	20240813	10420	9.60	20241209	0.65	N	024090	500	60 억	358022	N	N	2	N	N
103	20250312	120343	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11420	20	2	0.18	740480	65	0.99	11400	11430	11340	14820	7980	11400	11392.00	3.14	0	11673	11536	11403	11266	11133	11470	11200	60	3420	500	8430	10	1	11400000	1302	-12.63	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.03	10420	20241209	9.60	12100	-5.62	20250117	11010	3.72	20250205	13440	-15.03	20240813	10420	9.60	20241209	0.65	N	024090	500	60 억	358022	N	N	2	N	N
104	20250312	110341	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11420	20	2	0.18	740480	65	0.99	11400	11430	11340	14820	7980	11400	11392.00	3.14	0	11673	11536	11403	11266	11133	11470	11200	60	3420	500	8430	10	1	11400000	1302	-12.63	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.03	10420	20241209	9.60	12100	-5.62	20250117	11010	3.72	20250205	13440	-15.03	20240813	10420	9.60	20241209	0.65	N	024090	500	60 억	358022	N	N	2	N	N
105	20250312	100342	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11420	20	2	0.18	375150	33	0.50	11400	11430	11340	14820	7980	11400	11368.18	3.14	0	11673	11536	11403	11266	11133	11470	11200	60	3420	500	8430	10	1	11400000	1302	-12.63	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.03	10420	20241209	9.60	12100	-5.62	20250117	11010	3.72	20250205	13440	-15.03	20240813	10420	9.60	20241209	0.65	N	024090	500	60 억	358022	N	N	2	N	N
106	20250312	090343	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11340	-60	5	-0.53	34080	3	0.05	11400	11400	11340	14820	7980	11400	11360.00	3.14	0	11673	11536	11403	11266	11133	11470	11200	60	3420	500	8430	10	1	11400000	1293	-12.54	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.62	10420	20241209	8.83	12100	-6.28	20250117	11010	3.00	20250205	13440	-15.62	20240813	10420	8.83	20241209	0.65	N	024090	500	60 억	358022	N	N	2	N	N
107	20250311	160339	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11400	-200	5	-1.72	74769155	6545	467.83	11540	11540	11270	15080	8120	11600	11423.86	3.14	113	11713	11656	11583	11526	11453	11685	11555	60	3480	500	8580	10	1	11400000	1300	-12.61	0.50	12	0.06	-904.00	22684.00	13440	20240813	-15.18	10420	20241209	9.40	12100	-5.79	20250117	11010	3.54	20250205	13440	-15.18	20240813	10420	9.40	20241209	0.65	N	024090	500	60 억	357917	N	N	2	N	N
108	20250311	150341	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11440	-160	5	-1.38	71872315	6291	449.68	11540	11540	11270	15080	8120	11600	11424.62	3.14	117	11713	11656	11583	11526	11453	11685	11555	60	3480	500	8580	10	1	11400000	1304	-12.65	0.50	12	0.06	-904.00	22684.00	13440	20240813	-14.88	10420	20241209	9.79	12100	-5.45	20250117	11010	3.91	20250205	13440	-14.88	20240813	10420	9.79	20241209	0.65	N	024090	500	60 억	357917	N	N	1	N	N
109	20250311	140341	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11420	-180	5	-1.55	69381445	6073	434.10	11540	11540	11270	15080	8120	11600	11424.58	3.14	117	11713	11656	11583	11526	11453	11685	11555	60	3480	500	8580	10	1	11400000	1302	-12.63	0.50	12	0.05	-904.00	22684.00	13440	20240813	-15.03	10420	20241209	9.60	12100	-5.62	20250117	11010	3.72	20250205	13440	-15.03	20240813	10420	9.60	20241209	0.65	N	024090	500	60 억	357917	N	N	1	N	N
110	20250311	130341	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11410	-190	5	-1.64	66811695	5848	418.01	11540	11540	11270	15080	8120	11600	11424.71	3.14	117	11713	11656	11583	11526	11453	11685	11555	60	3480	500	8580	10	1	11400000	1301	-12.62	0.50	12	0.05	-904.00	22684.00	13440	20240813	-15.10	10420	20241209	9.50	12100	-5.70	20250117	11010	3.63	20250205	13440	-15.10	20240813	10420	9.50	20241209	0.65	N	024090	500	60 억	357917	N	N	1	N	N
111	20250311	120341	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11430	-170	5	-1.47	47320545	4142	296.07	11540	11540	11270	15080	8120	11600	11424.56	3.14	111	11713	11656	11583	11526	11453	11685	11555	60	3480	500	8580	10	1	11400000	1303	-12.64	0.50	12	0.04	-904.00	22684.00	13440	20240813	-14.96	10420	20241209	9.69	12100	-5.54	20250117	11010	3.81	20250205	13440	-14.96	20240813	10420	9.69	20241209	0.65	N	024090	500	60 억	357917	N	N	1	N	N
112	20250311	110341	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11410	-190	5	-1.64	44041755	3855	275.55	11540	11540	11270	15080	8120	11600	11424.58	3.14	111	11713	11656	11583	11526	11453	11685	11555	60	3480	500	8580	10	1	11400000	1301	-12.62	0.50	12	0.03	-904.00	22684.00	13440	20240813	-15.10	10420	20241209	9.50	12100	-5.70	20250117	11010	3.63	20250205	13440	-15.10	20240813	10420	9.50	20241209	0.65	N	024090	500	60 억	357917	N	N	1	N	N
113	20250311	100341	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11400	-200	5	-1.72	25907595	2270	162.26	11540	11540	11270	15080	8120	11600	11413.04	3.14	1132	11713	11656	11583	11526	11453	11685	11555	60	3480	500	8580	10	1	11400000	1300	-12.61	0.50	12	0.02	-904.00	22684.00	13440	20240813	-15.18	10420	20241209	9.40	12100	-5.79	20250117	11010	3.54	20250205	13440	-15.18	20240813	10420	9.40	20241209	0.65	N	024090	500	60 억	357917	N	N	1	N	N
114	20250311	090341	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11510	-90	5	-0.78	368630	32	2.29	11540	11540	11510	15080	8120	11600	11519.69	3.14	-18	11713	11656	11583	11526	11453	11685	11555	60	3480	500	8580	10	1	11400000	1312	-12.73	0.51	12	0.00	-904.00	22684.00	13440	20240813	-14.36	10420	20241209	10.46	12100	-4.88	20250117	11010	4.54	20250205	13440	-14.36	20240813	10420	10.46	20241209	0.65	N	024090	500	60 억	357917	N	N	1	N	N
115	20250310	160337	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11600	60	2	0.52	16139170	1399	50.20	11540	11640	11510	15000	8080	11540	11536.22	3.14	-396	11666	11602	11566	11502	11466	11585	11485	60	3460	500	8530	10	1	11400000	1322	-12.83	0.51	12	0.01	-904.00	22684.00	13440	20240813	-13.69	10420	20241209	11.32	12100	-4.13	20250117	11010	5.36	20250205	13440	-13.69	20240813	10420	11.32	20241209	0.64	N	024090	500	60 억	357936	N	N	1	N	N
116	20250310	150340	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11510	-30	5	-0.26	15976830	1385	49.70	11540	11640	11510	15000	8080	11540	11535.62	3.14	-408	11666	11602	11566	11502	11466	11585	11485	60	3460	500	8530	10	1	11400000	1312	-12.73	0.51	12	0.01	-904.00	22684.00	13440	20240813	-14.36	10420	20241209	10.46	12100	-4.88	20250117	11010	4.54	20250205	13440	-14.36	20240813	10420	10.46	20241209	0.64	N	024090	500	60 억	357936	N	N	0	N	N
117	20250310	140340	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11540	0	3	0.00	5214690	451	16.18	11540	11640	11540	15000	8080	11540	11562.51	3.14	-209	11666	11602	11566	11502	11466	11585	11485	60	3460	500	8530	10	1	11400000	1316	-12.77	0.51	12	0.00	-904.00	22684.00	13440	20240813	-14.14	10420	20241209	10.75	12100	-4.63	20250117	11010	4.81	20250205	13440	-14.14	20240813	10420	10.75	20241209	0.64	N	024090	500	60 억	357936	N	N	0	N	N
118	20250310	130339	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11540	0	3	0.00	2848990	246	8.83	11540	11640	11540	15000	8080	11540	11581.26	3.14	-14	11666	11602	11566	11502	11466	11585	11485	60	3460	500	8530	10	1	11400000	1316	-12.77	0.51	12	0.00	-904.00	22684.00	13440	20240813	-14.14	10420	20241209	10.75	12100	-4.63	20250117	11010	4.81	20250205	13440	-14.14	20240813	10420	10.75	20241209	0.64	N	024090	500	60 억	357936	N	N	0	N	N
119	20250310	120338	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11580	40	2	0.35	2641030	228	8.18	11540	11640	11540	15000	8080	11540	11583.46	3.14	-1	11666	11602	11566	11502	11466	11585	11485	60	3460	500	8530	10	1	11400000	1320	-12.81	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.84	10420	20241209	11.13	12100	-4.30	20250117	11010	5.18	20250205	13440	-13.84	20240813	10420	11.13	20241209	0.64	N	024090	500	60 억	357936	N	N	0	N	N
120	20250310	110338	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11580	40	2	0.35	2641030	228	8.18	11540	11640	11540	15000	8080	11540	11583.46	3.14	-1	11666	11602	11566	11502	11466	11585	11485	60	3460	500	8530	10	1	11400000	1320	-12.81	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.84	10420	20241209	11.13	12100	-4.30	20250117	11010	5.18	20250205	13440	-13.84	20240813	10420	11.13	20241209	0.64	N	024090	500	60 억	357936	N	N	0	N	N
121	20250310	100339	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11640	100	2	0.87	371130	32	1.15	11540	11640	11540	15000	8080	11540	11597.81	3.14	0	11666	11602	11566	11502	11466	11585	11485	60	3460	500	8530	10	1	11400000	1327	-12.88	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.39	10420	20241209	11.71	12100	-3.80	20250117	11010	5.72	20250205	13440	-13.39	20240813	10420	11.71	20241209	0.64	N	024090	500	60 억	357936	N	N	0	N	N
122	20250310	090340	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11540	0	3	0.00	92320	8	0.29	11540	11540	11540	15000	8080	11540	11540.00	3.14	-1	11666	11602	11566	11502	11466	11585	11485	60	3460	500	8530	10	1	11400000	1316	-12.77	0.51	12	0.00	-904.00	22684.00	13440	20240813	-14.14	10420	20241209	10.75	12100	-4.63	20250117	11010	4.81	20250205	13440	-14.14	20240813	10420	10.75	20241209	0.64	N	024090	500	60 억	357936	N	N	0	N	N
123	20250307	160338	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11540	-10	5	-0.09	32199370	2787	54.45	11550	11630	11530	15010	8090	11550	11553.42	3.14	-135	11736	11642	11596	11502	11456	11620	11480	60	3460	500	8540	10	1	11400000	1316	-12.77	0.51	12	0.02	-904.00	22684.00	13440	20240813	-14.14	10420	20241209	10.75	12100	-4.63	20250117	11010	4.81	20250205	13440	-14.14	20240813	10420	10.75	20241209	0.65	N	024090	500	60 억	357940	N	N	4	N	N
124	20250307	150340	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11570	20	2	0.17	31460750	2723	53.20	11550	11630	11530	15010	8090	11550	11553.71	3.14	-134	11736	11642	11596	11502	11456	11620	11480	60	3460	500	8540	10	1	11400000	1319	-12.80	0.51	12	0.02	-904.00	22684.00	13440	20240813	-13.91	10420	20241209	11.04	12100	-4.38	20250117	11010	5.09	20250205	13440	-13.91	20240813	10420	11.04	20241209	0.65	N	024090	500	60 억	357940	N	N	4	N	N
125	20250307	140338	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11540	-10	5	-0.09	28227540	2443	47.73	11550	11630	11530	15010	8090	11550	11554.46	3.14	-134	11736	11642	11596	11502	11456	11620	11480	60	3460	500	8540	10	1	11400000	1316	-12.77	0.51	12	0.02	-904.00	22684.00	13440	20240813	-14.14	10420	20241209	10.75	12100	-4.63	20250117	11010	4.81	20250205	13440	-14.14	20240813	10420	10.75	20241209	0.65	N	024090	500	60 억	357940	N	N	4	N	N
126	20250307	130339	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11550	0	3	0.00	12024770	1039	20.30	11550	11630	11530	15010	8090	11550	11573.41	3.14	-134	11736	11642	11596	11502	11456	11620	11480	60	3460	500	8540	10	1	11400000	1317	-12.78	0.51	12	0.01	-904.00	22684.00	13440	20240813	-14.06	10420	20241209	10.84	12100	-4.55	20250117	11010	4.90	20250205	13440	-14.06	20240813	10420	10.84	20241209	0.65	N	024090	500	60 억	357940	N	N	4	N	N
127	20250307	120340	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11590	40	2	0.35	10495190	907	17.72	11550	11630	11530	15010	8090	11550	11571.32	3.14	-134	11736	11642	11596	11502	11456	11620	11480	60	3460	500	8540	10	1	11400000	1321	-12.82	0.51	12	0.01	-904.00	22684.00	13440	20240813	-13.76	10420	20241209	11.23	12100	-4.21	20250117	11010	5.27	20250205	13440	-13.76	20240813	10420	11.23	20241209	0.65	N	024090	500	60 억	357940	N	N	4	N	N
128	20250307	110338	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11580	30	2	0.26	6090990	527	10.30	11550	11630	11530	15010	8090	11550	11557.86	3.14	-132	11736	11642	11596	11502	11456	11620	11480	60	3460	500	8540	10	1	11400000	1320	-12.81	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.84	10420	20241209	11.13	12100	-4.30	20250117	11010	5.18	20250205	13440	-13.84	20240813	10420	11.13	20241209	0.65	N	024090	500	60 억	357940	N	N	4	N	N
129	20250307	100337	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11540	-10	5	-0.09	1004120	87	1.70	11550	11550	11540	15010	8090	11550	11541.61	3.14	-1	11736	11642	11596	11502	11456	11620	11480	60	3460	500	8540	10	1	11400000	1316	-12.77	0.51	12	0.00	-904.00	22684.00	13440	20240813	-14.14	10420	20241209	10.75	12100	-4.63	20250117	11010	4.81	20250205	13440	-14.14	20240813	10420	10.75	20241209	0.65	N	024090	500	60 억	357940	N	N	4	N	N
130	20250307	090340	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11550	0	3	0.00	34650	3	0.06	11550	11550	11550	15010	8090	11550	11550.00	3.14	0	11736	11642	11596	11502	11456	11620	11480	60	3460	500	8540	10	1	11400000	1317	-12.78	0.51	12	0.00	-904.00	22684.00	13440	20240813	-14.06	10420	20241209	10.84	12100	-4.55	20250117	11010	4.90	20250205	13440	-14.06	20240813	10420	10.84	20241209	0.65	N	024090	500	60 억	357940	N	N	4	N	N
131	20250306	160337	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11550	-60	5	-0.52	59484430	5118	116.05	11630	11690	11550	15090	8130	11610	11622.59	3.14	16	11763	11686	11603	11526	11443	11645	11485	60	3480	500	8590	10	1	11400000	1317	-12.78	0.51	12	0.04	-904.00	22684.00	13440	20240813	-14.06	10420	20241209	10.84	12100	-4.55	20250117	11010	4.90	20250205	13440	-14.06	20240813	10420	10.84	20241209	0.65	N	024090	500	60 억	357976	N	N	4	N	N
132	20250306	150337	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11600	-10	5	-0.09	48407720	4162	94.38	11630	11690	11590	15090	8130	11610	11630.88	3.14	107	11763	11686	11603	11526	11443	11645	11485	60	3480	500	8590	10	1	11400000	1322	-12.83	0.51	12	0.04	-904.00	22684.00	13440	20240813	-13.69	10420	20241209	11.32	12100	-4.13	20250117	11010	5.36	20250205	13440	-13.69	20240813	10420	11.32	20241209	0.65	N	024090	500	60 억	357976	N	N	5	N	N
133	20250306	140337	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11620	10	2	0.09	39396310	3385	76.76	11630	11690	11610	15090	8130	11610	11638.50	3.14	107	11763	11686	11603	11526	11443	11645	11485	60	3480	500	8590	10	1	11400000	1325	-12.85	0.51	12	0.03	-904.00	22684.00	13440	20240813	-13.54	10420	20241209	11.52	12100	-3.97	20250117	11010	5.54	20250205	13440	-13.54	20240813	10420	11.52	20241209	0.65	N	024090	500	60 억	357976	N	N	5	N	N
134	20250306	130336	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11620	10	2	0.09	39268490	3374	76.51	11630	11690	11610	15090	8130	11610	11638.56	3.14	107	11763	11686	11603	11526	11443	11645	11485	60	3480	500	8590	10	1	11400000	1325	-12.85	0.51	12	0.03	-904.00	22684.00	13440	20240813	-13.54	10420	20241209	11.52	12100	-3.97	20250117	11010	5.54	20250205	13440	-13.54	20240813	10420	11.52	20241209	0.65	N	024090	500	60 억	357976	N	N	5	N	N
135	20250306	120337	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11620	10	2	0.09	39268490	3374	76.51	11630	11690	11610	15090	8130	11610	11638.56	3.14	107	11763	11686	11603	11526	11443	11645	11485	60	3480	500	8590	10	1	11400000	1325	-12.85	0.51	12	0.03	-904.00	22684.00	13440	20240813	-13.54	10420	20241209	11.52	12100	-3.97	20250117	11010	5.54	20250205	13440	-13.54	20240813	10420	11.52	20241209	0.65	N	024090	500	60 억	357976	N	N	5	N	N
136	20250306	110336	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11650	40	2	0.34	39152380	3364	76.28	11630	11690	11610	15090	8130	11610	11638.64	3.14	107	11763	11686	11603	11526	11443	11645	11485	60	3480	500	8590	10	1	11400000	1328	-12.89	0.51	12	0.03	-904.00	22684.00	13440	20240813	-13.32	10420	20241209	11.80	12100	-3.72	20250117	11010	5.81	20250205	13440	-13.32	20240813	10420	11.80	20241209	0.65	N	024090	500	60 억	357976	N	N	5	N	N
137	20250306	100337	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11670	60	2	0.52	33212670	2854	64.72	11630	11690	11610	15090	8130	11610	11637.24	3.14	111	11763	11686	11603	11526	11443	11645	11485	60	3480	500	8590	10	1	11400000	1330	-12.91	0.51	12	0.03	-904.00	22684.00	13440	20240813	-13.17	10420	20241209	12.00	12100	-3.55	20250117	11010	5.99	20250205	13440	-13.17	20240813	10420	12.00	20241209	0.65	N	024090	500	60 억	357976	N	N	5	N	N
138	20250306	090339	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11610	0	3	0.00	0	0	0.00	0	0	0	15090	8130	11610	0.00	3.14	0	11763	11686	11603	11526	11443	11645	11485	60	3480	500	8590	10	1	11400000	1324	-12.84	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.62	10420	20241209	11.42	12100	-4.05	20250117	11010	5.45	20250205	13440	-13.62	20240813	10420	11.42	20241209	0.65	N	024090	500	60 억	357976	N	N	5	N	N
139	20250305	160334	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11610	30	2	0.26	51272440	4410	513.39	11630	11680	11520	15050	8110	11580	11626.40	3.14	-31	11626	11602	11566	11542	11506	11585	11525	60	3470	500	8560	10	1	11400000	1324	-12.84	0.51	12	0.04	-904.00	22684.00	13440	20240813	-13.62	10420	20241209	11.42	12100	-4.05	20250117	11010	5.45	20250205	13440	-13.62	20240813	10420	11.42	20241209	0.65	N	024090	500	60 억	358005	N	N	5	N	N
140	20250305	150335	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11610	30	2	0.26	50216660	4319	502.79	11630	11680	11520	15050	8110	11580	11626.92	3.14	0	11626	11602	11566	11542	11506	11585	11525	60	3470	500	8560	10	1	11400000	1324	-12.84	0.51	12	0.04	-904.00	22684.00	13440	20240813	-13.62	10420	20241209	11.42	12100	-4.05	20250117	11010	5.45	20250205	13440	-13.62	20240813	10420	11.42	20241209	0.65	N	024090	500	60 억	358005	N	N	1	N	N
141	20250305	140333	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11640	60	2	0.52	40289660	3468	403.73	11630	11680	11520	15050	8110	11580	11617.55	3.14	-8	11626	11602	11566	11542	11506	11585	11525	60	3470	500	8560	10	1	11400000	1327	-12.88	0.51	12	0.03	-904.00	22684.00	13440	20240813	-13.39	10420	20241209	11.71	12100	-3.80	20250117	11010	5.72	20250205	13440	-13.39	20240813	10420	11.71	20241209	0.65	N	024090	500	60 억	358005	N	N	1	N	N
142	20250305	130333	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11680	100	2	0.86	34574010	2977	346.57	11630	11680	11520	15050	8110	11580	11613.71	3.14	-8	11626	11602	11566	11542	11506	11585	11525	60	3470	500	8560	10	1	11400000	1332	-12.92	0.51	12	0.03	-904.00	22684.00	13440	20240813	-13.10	10420	20241209	12.09	12100	-3.47	20250117	11010	6.09	20250205	13440	-13.10	20240813	10420	12.09	20241209	0.65	N	024090	500	60 억	358005	N	N	1	N	N
143	20250305	120335	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11640	60	2	0.52	28175060	2428	282.65	11630	11680	11520	15050	8110	11580	11604.23	3.14	-6	11626	11602	11566	11542	11506	11585	11525	60	3470	500	8560	10	1	11400000	1327	-12.88	0.51	12	0.02	-904.00	22684.00	13440	20240813	-13.39	10420	20241209	11.71	12100	-3.80	20250117	11010	5.72	20250205	13440	-13.39	20240813	10420	11.71	20241209	0.65	N	024090	500	60 억	358005	N	N	1	N	N
144	20250305	110332	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11580	0	3	0.00	8263100	716	83.35	11630	11630	11520	15050	8110	11580	11540.64	3.14	-29	11626	11602	11566	11542	11506	11585	11525	60	3470	500	8560	10	1	11400000	1320	-12.81	0.51	12	0.01	-904.00	22684.00	13440	20240813	-13.84	10420	20241209	11.13	12100	-4.30	20250117	11010	5.18	20250205	13440	-13.84	20240813	10420	11.13	20241209	0.65	N	024090	500	60 억	358005	N	N	1	N	N
145	20250305	100334	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11560	-20	5	-0.17	7292180	632	73.57	11630	11630	11520	15050	8110	11580	11538.26	3.14	-29	11626	11602	11566	11542	11506	11585	11525	60	3470	500	8560	10	1	11400000	1318	-12.79	0.51	12	0.01	-904.00	22684.00	13440	20240813	-13.99	10420	20241209	10.94	12100	-4.46	20250117	11010	5.00	20250205	13440	-13.99	20240813	10420	10.94	20241209	0.65	N	024090	500	60 억	358005	N	N	1	N	N
146	20250305	090332	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11630	50	2	0.43	104670	9	1.05	11630	11630	11630	15050	8110	11580	11630.00	3.14	0	11626	11602	11566	11542	11506	11585	11525	60	3470	500	8560	10	1	11400000	1326	-12.87	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.47	10420	20241209	11.61	12100	-3.88	20250117	11010	5.63	20250205	13440	-13.47	20240813	10420	11.61	20241209	0.65	N	024090	500	60 억	358005	N	N	1	N	N
147	20250304	160330	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11580	10	2	0.09	9933350	859	46.18	11590	11590	11530	15040	8100	11570	11563.85	3.14	-61	11703	11636	11583	11516	11463	11610	11490	60	3470	500	8560	10	1	11400000	1320	-12.81	0.51	12	0.01	-904.00	22684.00	13440	20240813	-13.84	10420	20241209	11.13	12100	-4.30	20250117	11010	5.18	20250205	13440	-13.84	20240813	10420	11.13	20241209	0.64	N	024090	500	60 억	358085	N	N	1	N	N
148	20250304	150329	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11580	10	2	0.09	8879590	768	41.29	11590	11590	11530	15040	8100	11570	11561.97	3.14	-59	11703	11636	11583	11516	11463	11610	11490	60	3470	500	8560	10	1	11400000	1320	-12.81	0.51	12	0.01	-904.00	22684.00	13440	20240813	-13.84	10420	20241209	11.13	12100	-4.30	20250117	11010	5.18	20250205	13440	-13.84	20240813	10420	11.13	20241209	0.64	N	024090	500	60 억	358085	N	N	0	N	N
149	20250304	140331	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11570	0	3	0.00	5035570	436	23.44	11590	11590	11530	15040	8100	11570	11549.47	3.14	-59	11703	11636	11583	11516	11463	11610	11490	60	3470	500	8560	10	1	11400000	1319	-12.80	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.91	10420	20241209	11.04	12100	-4.38	20250117	11010	5.09	20250205	13440	-13.91	20240813	10420	11.04	20241209	0.64	N	024090	500	60 억	358085	N	N	0	N	N
150	20250304	130330	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11560	-10	5	-0.09	4249190	368	19.78	11590	11590	11530	15040	8100	11570	11546.71	3.14	-59	11703	11636	11583	11516	11463	11610	11490	60	3470	500	8560	10	1	11400000	1318	-12.79	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.99	10420	20241209	10.94	12100	-4.46	20250117	11010	5.00	20250205	13440	-13.99	20240813	10420	10.94	20241209	0.64	N	024090	500	60 억	358085	N	N	0	N	N
151	20250304	120329	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11540	-30	5	-0.26	3302630	286	15.38	11590	11590	11530	15040	8100	11570	11547.66	3.14	-72	11703	11636	11583	11516	11463	11610	11490	60	3470	500	8560	10	1	11400000	1316	-12.77	0.51	12	0.00	-904.00	22684.00	13440	20240813	-14.14	10420	20241209	10.75	12100	-4.63	20250117	11010	4.81	20250205	13440	-14.14	20240813	10420	10.75	20241209	0.64	N	024090	500	60 억	358085	N	N	0	N	N
152	20250304	110331	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11530	-40	5	-0.35	3198770	277	14.89	11590	11590	11530	15040	8100	11570	11547.91	3.14	-72	11703	11636	11583	11516	11463	11610	11490	60	3470	500	8560	10	1	11400000	1314	-12.75	0.51	12	0.00	-904.00	22684.00	13440	20240813	-14.21	10420	20241209	10.65	12100	-4.71	20250117	11010	4.72	20250205	13440	-14.21	20240813	10420	10.65	20241209	0.64	N	024090	500	60 억	358085	N	N	0	N	N
153	20250304	100328	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11560	-10	5	-0.09	903260	78	4.19	11590	11590	11560	15040	8100	11570	11580.26	3.14	-63	11703	11636	11583	11516	11463	11610	11490	60	3470	500	8560	10	1	11400000	1318	-12.79	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.99	10420	20241209	10.94	12100	-4.46	20250117	11010	5.00	20250205	13440	-13.99	20240813	10420	10.94	20241209	0.64	N	024090	500	60 억	358085	N	N	0	N	N
154	20250304	090327	55	60.00	KOSPI	금속	N	N	N	Y	60	N	11580	10	2	0.09	243250	21	1.13	11590	11590	11580	15040	8100	11570	11583.33	3.14	-13	11703	11636	11583	11516	11463	11610	11490	60	3470	500	8560	10	1	11400000	1320	-12.81	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.84	10420	20241209	11.13	12100	-4.30	20250117	11010	5.18	20250205	13440	-13.84	20240813	10420	11.13	20241209	0.64	N	024090	500	60 억	358085	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History