KissMeData/084010/price/prices-20250301.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

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

67 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	141918	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15310	-370	5	-2.36	354491905	23113	82.64	15530	15540	15210	20350	10980	15680	15337.34	4.92	-6354	16180	15930	15710	15460	15240	15820	15350	246	4670	1000	11600	10	1	23414397	3585	5.19	0.43	12	0.10	2948.00	35857.00	16800	20250120	-8.87	10360	20240805	47.78	16800	-8.87	20250120	14750	3.80	20250210	16800	-8.87	20250120	10360	47.78	20240805	0.47	Y	084010	1000	246 억	1152413	N	N	8	N	N
3	20250328	160711	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15680	-280	5	-1.75	440643195	27967	79.40	15900	15960	15490	20700	11180	15960	15755.83	4.87	-13634	16286	16122	16006	15842	15726	16065	15785	246	4740	1000	11810	10	1	23414397	3671	5.32	0.44	12	0.12	2948.00	35857.00	16800	20250120	-6.67	10360	20240805	51.35	16800	-6.67	20250120	14750	6.31	20250210	16800	-6.67	20250120	10360	51.35	20240805	0.48	N	084010	1000	246 억	1139555	N	N	8	N	N
4	20250328	150715	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15530	-430	5	-2.69	428150605	27164	77.12	15900	15960	15490	20700	11180	15960	15761.69	4.87	-13154	16286	16122	16006	15842	15726	16065	15785	246	4740	1000	11810	10	1	23414397	3636	5.27	0.43	12	0.12	2948.00	35857.00	16800	20250120	-7.56	10360	20240805	49.90	16800	-7.56	20250120	14750	5.29	20250210	16800	-7.56	20250120	10360	49.90	20240805	0.48	N	084010	1000	246 억	1139555	N	N	0	N	N
5	20250328	140716	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15670	-290	5	-1.82	391464660	24815	70.45	15900	15960	15670	20700	11180	15960	15775.32	4.87	-11718	16286	16122	16006	15842	15726	16065	15785	246	4740	1000	11810	10	1	23414397	3669	5.32	0.44	12	0.11	2948.00	35857.00	16800	20250120	-6.73	10360	20240805	51.25	16800	-6.73	20250120	14750	6.24	20250210	16800	-6.73	20250120	10360	51.25	20240805	0.48	N	084010	1000	246 억	1139555	N	N	0	N	N
6	20250328	130715	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15720	-240	5	-1.50	235453090	14894	42.28	15900	15960	15690	20700	11180	15960	15808.59	4.87	-6525	16286	16122	16006	15842	15726	16065	15785	246	4740	1000	11810	10	1	23414397	3681	5.33	0.44	12	0.06	2948.00	35857.00	16800	20250120	-6.43	10360	20240805	51.74	16800	-6.43	20250120	14750	6.58	20250210	16800	-6.43	20250120	10360	51.74	20240805	0.48	N	084010	1000	246 억	1139555	N	N	0	N	N
7	20250328	120714	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15710	-250	5	-1.57	214847580	13582	38.56	15900	15960	15700	20700	11180	15960	15818.55	4.87	-5687	16286	16122	16006	15842	15726	16065	15785	246	4740	1000	11810	10	1	23414397	3678	5.33	0.44	12	0.06	2948.00	35857.00	16800	20250120	-6.49	10360	20240805	51.64	16800	-6.49	20250120	14750	6.51	20250210	16800	-6.49	20250120	10360	51.64	20240805	0.48	N	084010	1000	246 억	1139555	N	N	0	N	N
8	20250328	110711	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15720	-240	5	-1.50	203062930	12832	36.43	15900	15960	15710	20700	11180	15960	15824.73	4.87	-5552	16286	16122	16006	15842	15726	16065	15785	246	4740	1000	11810	10	1	23414397	3681	5.33	0.44	12	0.05	2948.00	35857.00	16800	20250120	-6.43	10360	20240805	51.74	16800	-6.43	20250120	14750	6.58	20250210	16800	-6.43	20250120	10360	51.74	20240805	0.48	N	084010	1000	246 억	1139555	N	N	0	N	N
9	20250328	100716	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15910	-50	5	-0.31	89196170	5625	15.97	15900	15960	15800	20700	11180	15960	15857.10	4.87	-3126	16286	16122	16006	15842	15726	16065	15785	246	4740	1000	11810	10	1	23414397	3725	5.40	0.44	12	0.02	2948.00	35857.00	16800	20250120	-5.30	10360	20240805	53.57	16800	-5.30	20250120	14750	7.86	20250210	16800	-5.30	20250120	10360	53.57	20240805	0.48	N	084010	1000	246 억	1139555	N	N	0	N	N
10	20250328	090722	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15830	-130	5	-0.81	12773470	805	2.29	15900	15910	15830	20700	11180	15960	15867.66	4.87	-794	16286	16122	16006	15842	15726	16065	15785	246	4740	1000	11810	10	1	23414397	3706	5.37	0.44	12	0.00	2948.00	35857.00	16800	20250120	-5.77	10360	20240805	52.80	16800	-5.77	20250120	14750	7.32	20250210	16800	-5.77	20250120	10360	52.80	20240805	0.48	N	084010	1000	246 억	1139555	N	N	0	N	N
11	20250327	161625	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15960	-240	5	-1.48	564337180	35223	119.88	16010	16170	15890	21050	11340	16200	16021.84	4.90	-8957	16420	16310	16180	16070	15940	16365	16125	246	4850	1000	11980	10	1	23414397	3737	5.41	0.45	12	0.15	2948.00	35857.00	16800	20250120	-5.00	10360	20240805	54.05	16800	-5.00	20250120	14750	8.20	20250210	16800	-5.00	20250120	10360	54.05	20240805	0.46	N	084010	1000	246 억	1146791	N	N	0	N	N
12	20250327	150714	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15890	-310	5	-1.91	549406720	34285	116.69	16010	16170	15890	21050	11340	16200	16024.70	4.90	-8185	16420	16310	16180	16070	15940	16365	16125	246	4850	1000	11980	10	1	23414397	3721	5.39	0.44	12	0.15	2948.00	35857.00	16800	20250120	-5.42	10360	20240805	53.38	16800	-5.42	20250120	14750	7.73	20250210	16800	-5.42	20250120	10360	53.38	20240805	0.46	N	084010	1000	246 억	1146791	N	N	0	N	N
13	20250327	140713	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15980	-220	5	-1.36	505720410	31549	107.38	16010	16170	15970	21050	11340	16200	16029.68	4.90	-6800	16420	16310	16180	16070	15940	16365	16125	246	4850	1000	11980	10	1	23414397	3742	5.42	0.45	12	0.13	2948.00	35857.00	16800	20250120	-4.88	10360	20240805	54.25	16800	-4.88	20250120	14750	8.34	20250210	16800	-4.88	20250120	10360	54.25	20240805	0.46	N	084010	1000	246 억	1146791	N	N	0	N	N
14	20250327	130711	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16000	-200	5	-1.23	391483190	24415	83.10	16010	16170	15970	21050	11340	16200	16034.54	4.90	-4386	16420	16310	16180	16070	15940	16365	16125	246	4850	1000	11980	10	1	23414397	3746	5.43	0.45	12	0.10	2948.00	35857.00	16800	20250120	-4.76	10360	20240805	54.44	16800	-4.76	20250120	14750	8.47	20250210	16800	-4.76	20250120	10360	54.44	20240805	0.46	N	084010	1000	246 억	1146791	N	N	0	N	N
15	20250327	120717	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16000	-200	5	-1.23	356437130	22226	75.64	16010	16170	15970	21050	11340	16200	16036.94	4.90	-3693	16420	16310	16180	16070	15940	16365	16125	246	4850	1000	11980	10	1	23414397	3746	5.43	0.45	12	0.09	2948.00	35857.00	16800	20250120	-4.76	10360	20240805	54.44	16800	-4.76	20250120	14750	8.47	20250210	16800	-4.76	20250120	10360	54.44	20240805	0.46	N	084010	1000	246 억	1146791	N	N	0	N	N
16	20250327	110715	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16000	-200	5	-1.23	343893940	21442	72.98	16010	16170	15970	21050	11340	16200	16038.33	4.90	-3172	16420	16310	16180	16070	15940	16365	16125	246	4850	1000	11980	10	1	23414397	3746	5.43	0.45	12	0.09	2948.00	35857.00	16800	20250120	-4.76	10360	20240805	54.44	16800	-4.76	20250120	14750	8.47	20250210	16800	-4.76	20250120	10360	54.44	20240805	0.46	N	084010	1000	246 억	1146791	N	N	0	N	N
17	20250327	100710	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16010	-190	5	-1.17	220923750	13764	46.85	16010	16170	15990	21050	11340	16200	16050.84	4.90	64	16420	16310	16180	16070	15940	16365	16125	246	4850	1000	11980	10	1	23414397	3749	5.43	0.45	12	0.06	2948.00	35857.00	16800	20250120	-4.70	10360	20240805	54.54	16800	-4.70	20250120	14750	8.54	20250210	16800	-4.70	20250120	10360	54.54	20240805	0.46	N	084010	1000	246 억	1146791	N	N	0	N	N
18	20250327	090714	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16090	-110	5	-0.68	1938180	121	0.41	16010	16170	16010	21050	11340	16200	16018.02	4.90	-1	16420	16310	16180	16070	15940	16365	16125	246	4850	1000	11980	10	1	23414397	3767	5.46	0.45	12	0.00	2948.00	35857.00	16800	20250120	-4.23	10360	20240805	55.31	16800	-4.23	20250120	14750	9.08	20250210	16800	-4.23	20250120	10360	55.31	20240805	0.46	N	084010	1000	246 억	1146791	N	N	0	N	N
19	20250326	160705	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16200	40	2	0.25	474976245	29332	81.50	16050	16290	16050	21000	11320	16160	16193.11	4.87	-1605	16506	16332	16206	16032	15906	16270	15970	246	4840	1000	11950	10	1	23414397	3793	5.50	0.45	12	0.13	2948.00	35857.00	16800	20250120	-3.57	10360	20240805	56.37	16800	-3.57	20250120	14750	9.83	20250210	16800	-3.57	20250120	10360	56.37	20240805	0.46	N	084010	1000	246 억	1140860	N	N	14	N	N
20	20250326	150707	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16210	50	2	0.31	445430075	27507	76.43	16050	16290	16050	21000	11320	16160	16193.34	4.87	-1435	16506	16332	16206	16032	15906	16270	15970	246	4840	1000	11950	10	1	23414397	3795	5.50	0.45	12	0.12	2948.00	35857.00	16800	20250120	-3.51	10360	20240805	56.47	16800	-3.51	20250120	14750	9.90	20250210	16800	-3.51	20250120	10360	56.47	20240805	0.46	N	084010	1000	246 억	1140860	N	N	14	N	N
21	20250326	140707	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16190	30	2	0.19	425080305	26250	72.94	16050	16290	16050	21000	11320	16160	16193.54	4.87	-1142	16506	16332	16206	16032	15906	16270	15970	246	4840	1000	11950	10	1	23414397	3791	5.49	0.45	12	0.11	2948.00	35857.00	16800	20250120	-3.63	10360	20240805	56.27	16800	-3.63	20250120	14750	9.76	20250210	16800	-3.63	20250120	10360	56.27	20240805	0.46	N	084010	1000	246 억	1140860	N	N	14	N	N
22	20250326	130709	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16220	60	2	0.37	305398695	18869	52.43	16050	16250	16050	21000	11320	16160	16185.21	4.87	-2611	16506	16332	16206	16032	15906	16270	15970	246	4840	1000	11950	10	1	23414397	3798	5.50	0.45	12	0.08	2948.00	35857.00	16800	20250120	-3.45	10360	20240805	56.56	16800	-3.45	20250120	14750	9.97	20250210	16800	-3.45	20250120	10360	56.56	20240805	0.46	N	084010	1000	246 억	1140860	N	N	14	N	N
23	20250326	120711	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16130	-30	5	-0.19	250360255	15470	42.98	16050	16250	16050	21000	11320	16160	16183.60	4.87	-2566	16506	16332	16206	16032	15906	16270	15970	246	4840	1000	11950	10	1	23414397	3777	5.47	0.45	12	0.07	2948.00	35857.00	16800	20250120	-3.99	10360	20240805	55.69	16800	-3.99	20250120	14750	9.36	20250210	16800	-3.99	20250120	10360	55.69	20240805	0.46	N	084010	1000	246 억	1140860	N	N	14	N	N
24	20250326	110708	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16160	0	3	0.00	204984095	12656	35.17	16050	16250	16050	21000	11320	16160	16196.59	4.87	-1713	16506	16332	16206	16032	15906	16270	15970	246	4840	1000	11950	10	1	23414397	3784	5.48	0.45	12	0.05	2948.00	35857.00	16800	20250120	-3.81	10360	20240805	55.98	16800	-3.81	20250120	14750	9.56	20250210	16800	-3.81	20250120	10360	55.98	20240805	0.46	N	084010	1000	246 억	1140860	N	N	14	N	N
25	20250326	100709	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16170	10	2	0.06	92246615	5697	15.83	16050	16250	16050	21000	11320	16160	16192.14	4.87	-1108	16506	16332	16206	16032	15906	16270	15970	246	4840	1000	11950	10	1	23414397	3786	5.49	0.45	12	0.02	2948.00	35857.00	16800	20250120	-3.75	10360	20240805	56.08	16800	-3.75	20250120	14750	9.63	20250210	16800	-3.75	20250120	10360	56.08	20240805	0.46	N	084010	1000	246 억	1140860	N	N	14	N	N
26	20250326	090709	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16160	0	3	0.00	2354570	146	0.41	16050	16160	16050	21000	11320	16160	16127.19	4.87	109	16506	16332	16206	16032	15906	16270	15970	246	4840	1000	11950	10	1	23414397	3784	5.48	0.45	12	0.00	2948.00	35857.00	16800	20250120	-3.81	10360	20240805	55.98	16800	-3.81	20250120	14750	9.56	20250210	16800	-3.81	20250120	10360	55.98	20240805	0.46	N	084010	1000	246 억	1140860	N	N	14	N	N
27	20250325	160704	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16160	-110	5	-0.68	581871470	35960	119.65	16230	16380	16080	21150	11390	16270	16181.08	4.94	-18421	16503	16386	16183	16066	15863	16445	16125	246	4880	1000	12030	10	1	23414397	3784	5.48	0.45	12	0.15	2948.00	35857.00	16800	20250120	-3.81	10360	20240805	55.98	16800	-3.81	20250120	14750	9.56	20250210	16800	-3.81	20250120	10360	55.98	20240805	0.48	N	084010	1000	246 억	1157821	N	N	14	N	N
28	20250325	150706	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16130	-140	5	-0.86	569104060	35169	117.02	16230	16380	16080	21150	11390	16270	16181.98	4.94	-17809	16503	16386	16183	16066	15863	16445	16125	246	4880	1000	12030	10	1	23414397	3777	5.47	0.45	12	0.15	2948.00	35857.00	16800	20250120	-3.99	10360	20240805	55.69	16800	-3.99	20250120	14750	9.36	20250210	16800	-3.99	20250120	10360	55.69	20240805	0.48	N	084010	1000	246 억	1157821	N	N	0	N	N
29	20250325	140703	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16130	-140	5	-0.86	542805210	33538	111.59	16230	16380	16080	21150	11390	16270	16184.78	4.94	-17117	16503	16386	16183	16066	15863	16445	16125	246	4880	1000	12030	10	1	23414397	3777	5.47	0.45	12	0.14	2948.00	35857.00	16800	20250120	-3.99	10360	20240805	55.69	16800	-3.99	20250120	14750	9.36	20250210	16800	-3.99	20250120	10360	55.69	20240805	0.48	N	084010	1000	246 억	1157821	N	N	0	N	N
30	20250325	130704	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16170	-100	5	-0.61	379915750	23467	78.08	16230	16380	16080	21150	11390	16270	16189.36	4.94	-12170	16503	16386	16183	16066	15863	16445	16125	246	4880	1000	12030	10	1	23414397	3786	5.49	0.45	12	0.10	2948.00	35857.00	16800	20250120	-3.75	10360	20240805	56.08	16800	-3.75	20250120	14750	9.63	20250210	16800	-3.75	20250120	10360	56.08	20240805	0.48	N	084010	1000	246 억	1157821	N	N	0	N	N
31	20250325	120704	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16140	-130	5	-0.80	290622500	17952	59.73	16230	16380	16080	21150	11390	16270	16188.86	4.94	-8942	16503	16386	16183	16066	15863	16445	16125	246	4880	1000	12030	10	1	23414397	3779	5.47	0.45	12	0.08	2948.00	35857.00	16800	20250120	-3.93	10360	20240805	55.79	16800	-3.93	20250120	14750	9.42	20250210	16800	-3.93	20250120	10360	55.79	20240805	0.48	N	084010	1000	246 억	1157821	N	N	0	N	N
32	20250325	110703	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16150	-120	5	-0.74	261482550	16147	53.73	16230	16380	16080	21150	11390	16270	16193.88	4.94	-7994	16503	16386	16183	16066	15863	16445	16125	246	4880	1000	12030	10	1	23414397	3781	5.48	0.45	12	0.07	2948.00	35857.00	16800	20250120	-3.87	10360	20240805	55.89	16800	-3.87	20250120	14750	9.49	20250210	16800	-3.87	20250120	10360	55.89	20240805	0.48	N	084010	1000	246 억	1157821	N	N	0	N	N
33	20250325	100713	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16170	-100	5	-0.61	141347010	8716	29.00	16230	16380	16130	21150	11390	16270	16216.96	4.94	-2972	16503	16386	16183	16066	15863	16445	16125	246	4880	1000	12030	10	1	23414397	3786	5.49	0.45	12	0.04	2948.00	35857.00	16800	20250120	-3.75	10360	20240805	56.08	16800	-3.75	20250120	14750	9.63	20250210	16800	-3.75	20250120	10360	56.08	20240805	0.48	N	084010	1000	246 억	1157821	N	N	0	N	N
34	20250325	090709	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16230	-40	5	-0.25	1693700	104	0.35	16230	16380	16230	21150	11390	16270	16285.58	4.94	-28	16503	16386	16183	16066	15863	16445	16125	246	4880	1000	12030	10	1	23414397	3800	5.51	0.45	12	0.00	2948.00	35857.00	16800	20250120	-3.39	10360	20240805	56.66	16800	-3.39	20250120	14750	10.03	20250210	16800	-3.39	20250120	10360	56.66	20240805	0.48	N	084010	1000	246 억	1157821	N	N	0	N	N
35	20250324	160702	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16270	70	2	0.43	487990740	30053	92.30	16210	16300	15980	21050	11340	16200	16237.67	4.93	-388	16493	16346	16103	15956	15713	16420	16030	246	4850	1000	11980	10	1	23414397	3810	5.52	0.45	12	0.13	2948.00	35857.00	16800	20250120	-3.15	10360	20240805	57.05	16800	-3.15	20250120	14750	10.31	20250210	16800	-3.15	20250120	10360	57.05	20240805	0.49	N	084010	1000	246 억	1153519	N	N	46	N	N
36	20250324	150707	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16220	20	2	0.12	447803200	27573	84.68	16210	16300	15980	21050	11340	16200	16240.64	4.93	632	16493	16346	16103	15956	15713	16420	16030	246	4850	1000	11980	10	1	23414397	3798	5.50	0.45	12	0.12	2948.00	35857.00	16800	20250120	-3.45	10360	20240805	56.56	16800	-3.45	20250120	14750	9.97	20250210	16800	-3.45	20250120	10360	56.56	20240805	0.49	N	084010	1000	246 억	1153519	N	N	46	N	N
37	20250324	140706	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16230	30	2	0.19	373468430	22986	70.60	16210	16300	15980	21050	11340	16200	16247.65	4.93	2626	16493	16346	16103	15956	15713	16420	16030	246	4850	1000	11980	10	1	23414397	3800	5.51	0.45	12	0.10	2948.00	35857.00	16800	20250120	-3.39	10360	20240805	56.66	16800	-3.39	20250120	14750	10.03	20250210	16800	-3.39	20250120	10360	56.66	20240805	0.49	N	084010	1000	246 억	1153519	N	N	46	N	N
38	20250324	130706	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16260	60	2	0.37	271798480	16732	51.39	16210	16300	15980	21050	11340	16200	16244.23	4.93	2709	16493	16346	16103	15956	15713	16420	16030	246	4850	1000	11980	10	1	23414397	3807	5.52	0.45	12	0.07	2948.00	35857.00	16800	20250120	-3.21	10360	20240805	56.95	16800	-3.21	20250120	14750	10.24	20250210	16800	-3.21	20250120	10360	56.95	20240805	0.49	N	084010	1000	246 억	1153519	N	N	46	N	N
39	20250324	120707	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16220	20	2	0.12	216272690	13316	40.90	16210	16300	15980	21050	11340	16200	16241.57	4.93	2289	16493	16346	16103	15956	15713	16420	16030	246	4850	1000	11980	10	1	23414397	3798	5.50	0.45	12	0.06	2948.00	35857.00	16800	20250120	-3.45	10360	20240805	56.56	16800	-3.45	20250120	14750	9.97	20250210	16800	-3.45	20250120	10360	56.56	20240805	0.49	N	084010	1000	246 억	1153519	N	N	46	N	N
40	20250324	110706	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16260	60	2	0.37	203325250	12519	38.45	16210	16300	15980	21050	11340	16200	16241.33	4.93	1770	16493	16346	16103	15956	15713	16420	16030	246	4850	1000	11980	10	1	23414397	3807	5.52	0.45	12	0.05	2948.00	35857.00	16800	20250120	-3.21	10360	20240805	56.95	16800	-3.21	20250120	14750	10.24	20250210	16800	-3.21	20250120	10360	56.95	20240805	0.49	N	084010	1000	246 억	1153519	N	N	46	N	N
41	20250324	100703	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16200	0	3	0.00	83723330	5160	15.85	16210	16290	15980	21050	11340	16200	16225.45	4.93	94	16493	16346	16103	15956	15713	16420	16030	246	4850	1000	11980	10	1	23414397	3793	5.50	0.45	12	0.02	2948.00	35857.00	16800	20250120	-3.57	10360	20240805	56.37	16800	-3.57	20250120	14750	9.83	20250210	16800	-3.57	20250120	10360	56.37	20240805	0.49	N	084010	1000	246 억	1153519	N	N	46	N	N
42	20250324	090706	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16280	80	2	0.49	6975190	430	1.32	16210	16280	15980	21050	11340	16200	16221.37	4.93	-275	16493	16346	16103	15956	15713	16420	16030	246	4850	1000	11980	10	1	23414397	3812	5.52	0.45	12	0.00	2948.00	35857.00	16800	20250120	-3.10	10360	20240805	57.14	16800	-3.10	20250120	14750	10.37	20250210	16800	-3.10	20250120	10360	57.14	20240805	0.49	N	084010	1000	246 억	1153519	N	N	46	N	N
43	20250321	160720	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16200	170	2	1.06	521998720	32558	101.34	15860	16250	15860	20800	11230	16030	16032.89	4.87	7847	16403	16216	15943	15756	15483	16080	15620	246	4770	1000	11860	10	1	23414397	3793	5.50	0.45	12	0.14	2948.00	35857.00	16800	20250120	-3.57	10360	20240805	56.37	16800	-3.57	20250120	14750	9.83	20250210	16800	-3.57	20250120	10360	56.37	20240805	0.49	N	084010	1000	246 억	1141367	N	N	46	N	N
44	20250321	150705	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16110	80	2	0.50	494192530	30836	95.98	15860	16180	15860	20800	11230	16030	16026.48	4.87	6324	16403	16216	15943	15756	15483	16080	15620	246	4770	1000	11860	10	1	23414397	3772	5.46	0.45	12	0.13	2948.00	35857.00	16800	20250120	-4.11	10360	20240805	55.50	16800	-4.11	20250120	14750	9.22	20250210	16800	-4.11	20250120	10360	55.50	20240805	0.49	N	084010	1000	246 억	1141367	N	N	48	N	N
45	20250321	140705	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16120	90	2	0.56	462377550	28864	89.84	15860	16150	15860	20800	11230	16030	16019.18	4.87	5020	16403	16216	15943	15756	15483	16080	15620	246	4770	1000	11860	10	1	23414397	3774	5.47	0.45	12	0.12	2948.00	35857.00	16800	20250120	-4.05	10360	20240805	55.60	16800	-4.05	20250120	14750	9.29	20250210	16800	-4.05	20250120	10360	55.60	20240805	0.49	N	084010	1000	246 억	1141367	N	N	48	N	N
46	20250321	130706	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16030	0	3	0.00	339665710	21234	66.09	15860	16090	15860	20800	11230	16030	15996.31	4.87	2046	16403	16216	15943	15756	15483	16080	15620	246	4770	1000	11860	10	1	23414397	3753	5.44	0.45	12	0.09	2948.00	35857.00	16800	20250120	-4.58	10360	20240805	54.73	16800	-4.58	20250120	14750	8.68	20250210	16800	-4.58	20250120	10360	54.73	20240805	0.49	N	084010	1000	246 억	1141367	N	N	48	N	N
47	20250321	120707	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16040	10	2	0.06	273239690	17093	53.20	15860	16080	15860	20800	11230	16030	15985.47	4.87	481	16403	16216	15943	15756	15483	16080	15620	246	4770	1000	11860	10	1	23414397	3756	5.44	0.45	12	0.07	2948.00	35857.00	16800	20250120	-4.52	10360	20240805	54.83	16800	-4.52	20250120	14750	8.75	20250210	16800	-4.52	20250120	10360	54.83	20240805	0.49	N	084010	1000	246 억	1141367	N	N	48	N	N
48	20250321	110706	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16000	-30	5	-0.19	254740620	15938	49.61	15860	16080	15860	20800	11230	16030	15983.22	4.87	-541	16403	16216	15943	15756	15483	16080	15620	246	4770	1000	11860	10	1	23414397	3746	5.43	0.45	12	0.07	2948.00	35857.00	16800	20250120	-4.76	10360	20240805	54.44	16800	-4.76	20250120	14750	8.47	20250210	16800	-4.76	20250120	10360	54.44	20240805	0.49	N	084010	1000	246 억	1141367	N	N	48	N	N
49	20250321	100707	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15970	-60	5	-0.37	131958450	8265	25.72	15860	16010	15860	20800	11230	16030	15965.93	4.87	-2056	16403	16216	15943	15756	15483	16080	15620	246	4770	1000	11860	10	1	23414397	3739	5.42	0.45	12	0.04	2948.00	35857.00	16800	20250120	-4.94	10360	20240805	54.15	16800	-4.94	20250120	14750	8.27	20250210	16800	-4.94	20250120	10360	54.15	20240805	0.49	N	084010	1000	246 억	1141367	N	N	48	N	N
50	20250321	090709	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15950	-80	5	-0.50	1224010	77	0.24	15860	15950	15860	20800	11230	16030	15896.23	4.87	-9	16403	16216	15943	15756	15483	16080	15620	246	4770	1000	11860	10	1	23414397	3735	5.41	0.44	12	0.00	2948.00	35857.00	16800	20250120	-5.06	10360	20240805	53.96	16800	-5.06	20250120	14750	8.14	20250210	16800	-5.06	20250120	10360	53.96	20240805	0.49	N	084010	1000	246 억	1141367	N	N	48	N	N
51	20250320	160958	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16030	-10	5	-0.06	514461580	32129	121.11	16120	16130	15670	20850	11230	16040	16012.37	4.90	-2947	16213	16126	16033	15946	15853	16170	15990	246	4810	1000	11860	10	1	23414397	3753	5.44	0.45	12	0.14	2948.00	35857.00	16800	20250120	-4.58	10360	20240805	54.73	16800	-4.58	20250120	14750	8.68	20250210	16800	-4.58	20250120	10360	54.73	20240805	0.49	N	084010	1000	246 억	1146417	N	N	48	N	N
52	20250320	150705	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16000	-40	5	-0.25	489803720	30590	115.31	16120	16130	15670	20850	11230	16040	16011.89	4.90	-1646	16213	16126	16033	15946	15853	16170	15990	246	4810	1000	11860	10	1	23414397	3746	5.43	0.45	12	0.13	2948.00	35857.00	16800	20250120	-4.76	10360	20240805	54.44	16800	-4.76	20250120	14750	8.47	20250210	16800	-4.76	20250120	10360	54.44	20240805	0.49	N	084010	1000	246 억	1146417	N	N	49	N	N
53	20250320	140707	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15940	-100	5	-0.62	433214240	27042	101.93	16120	16130	15670	20850	11230	16040	16020.05	4.90	-357	16213	16126	16033	15946	15853	16170	15990	246	4810	1000	11860	10	1	23414397	3732	5.41	0.44	12	0.12	2948.00	35857.00	16800	20250120	-5.12	10360	20240805	53.86	16800	-5.12	20250120	14750	8.07	20250210	16800	-5.12	20250120	10360	53.86	20240805	0.49	N	084010	1000	246 억	1146417	N	N	49	N	N
54	20250320	130706	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16010	-30	5	-0.19	270259110	16835	63.46	16120	16130	15980	20850	11230	16040	16053.41	4.90	462	16213	16126	16033	15946	15853	16170	15990	246	4810	1000	11860	10	1	23414397	3749	5.43	0.45	12	0.07	2948.00	35857.00	16800	20250120	-4.70	10360	20240805	54.54	16800	-4.70	20250120	14750	8.54	20250210	16800	-4.70	20250120	10360	54.54	20240805	0.49	N	084010	1000	246 억	1146417	N	N	49	N	N
55	20250320	120704	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16030	-10	5	-0.06	216756140	13494	50.87	16120	16130	16010	20850	11230	16040	16063.15	4.90	1477	16213	16126	16033	15946	15853	16170	15990	246	4810	1000	11860	10	1	23414397	3753	5.44	0.45	12	0.06	2948.00	35857.00	16800	20250120	-4.58	10360	20240805	54.73	16800	-4.58	20250120	14750	8.68	20250210	16800	-4.58	20250120	10360	54.73	20240805	0.49	N	084010	1000	246 억	1146417	N	N	49	N	N
56	20250320	110705	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16080	40	2	0.25	194751300	12122	45.69	16120	16130	16010	20850	11230	16040	16065.94	4.90	1400	16213	16126	16033	15946	15853	16170	15990	246	4810	1000	11860	10	1	23414397	3765	5.45	0.45	12	0.05	2948.00	35857.00	16800	20250120	-4.29	10360	20240805	55.21	16800	-4.29	20250120	14750	9.02	20250210	16800	-4.29	20250120	10360	55.21	20240805	0.49	N	084010	1000	246 억	1146417	N	N	49	N	N
57	20250320	100703	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16040	0	3	0.00	81161450	5054	19.05	16120	16130	16010	20850	11230	16040	16058.85	4.90	-233	16213	16126	16033	15946	15853	16170	15990	246	4810	1000	11860	10	1	23414397	3756	5.44	0.45	12	0.02	2948.00	35857.00	16800	20250120	-4.52	10360	20240805	54.83	16800	-4.52	20250120	14750	8.75	20250210	16800	-4.52	20250120	10360	54.83	20240805	0.49	N	084010	1000	246 억	1146417	N	N	49	N	N
58	20250320	090706	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16050	10	2	0.06	3364780	210	0.79	16120	16120	16010	20850	11230	16040	16022.76	4.90	99	16213	16126	16033	15946	15853	16170	15990	246	4810	1000	11860	10	1	23414397	3758	5.44	0.45	12	0.00	2948.00	35857.00	16800	20250120	-4.46	10360	20240805	54.92	16800	-4.46	20250120	14750	8.81	20250210	16800	-4.46	20250120	10360	54.92	20240805	0.49	N	084010	1000	246 억	1146417	N	N	49	N	N
59	20250319	160701	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16040	-10	5	-0.06	424649340	26529	85.54	15940	16120	15940	20850	11240	16050	16006.99	4.93	-7798	16336	16192	16056	15912	15776	16125	15845	246	4800	1000	11870	10	1	23414397	3756	5.44	0.45	12	0.11	2948.00	35857.00	16800	20250120	-4.52	10360	20240805	54.83	16800	-4.52	20250120	14750	8.75	20250210	16800	-4.52	20250120	10360	54.83	20240805	0.54	N	084010	1000	246 억	1153853	N	N	49	N	N
60	20250319	150703	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16000	-50	5	-0.31	407744860	25473	82.13	15940	16120	15940	20850	11240	16050	16006.94	4.93	-6966	16336	16192	16056	15912	15776	16125	15845	246	4800	1000	11870	10	1	23414397	3746	5.43	0.45	12	0.11	2948.00	35857.00	16800	20250120	-4.76	10360	20240805	54.44	16800	-4.76	20250120	14750	8.47	20250210	16800	-4.76	20250120	10360	54.44	20240805	0.54	N	084010	1000	246 억	1153853	N	N	45	N	N
61	20250319	140704	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15980	-70	5	-0.44	383518870	23958	77.25	15940	16120	15940	20850	11240	16050	16007.97	4.93	-6214	16336	16192	16056	15912	15776	16125	15845	246	4800	1000	11870	10	1	23414397	3742	5.42	0.45	12	0.10	2948.00	35857.00	16800	20250120	-4.88	10360	20240805	54.25	16800	-4.88	20250120	14750	8.34	20250210	16800	-4.88	20250120	10360	54.25	20240805	0.54	N	084010	1000	246 억	1153853	N	N	45	N	N
62	20250319	130703	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15980	-70	5	-0.44	294292630	18384	59.27	15940	16120	15940	20850	11240	16050	16008.08	4.93	-5309	16336	16192	16056	15912	15776	16125	15845	246	4800	1000	11870	10	1	23414397	3742	5.42	0.45	12	0.08	2948.00	35857.00	16800	20250120	-4.88	10360	20240805	54.25	16800	-4.88	20250120	14750	8.34	20250210	16800	-4.88	20250120	10360	54.25	20240805	0.54	N	084010	1000	246 억	1153853	N	N	45	N	N
63	20250319	120703	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15950	-100	5	-0.62	239103830	14934	48.15	15940	16120	15940	20850	11240	16050	16010.70	4.93	-4401	16336	16192	16056	15912	15776	16125	15845	246	4800	1000	11870	10	1	23414397	3735	5.41	0.44	12	0.06	2948.00	35857.00	16800	20250120	-5.06	10360	20240805	53.96	16800	-5.06	20250120	14750	8.14	20250210	16800	-5.06	20250120	10360	53.96	20240805	0.54	N	084010	1000	246 억	1153853	N	N	45	N	N
64	20250319	110703	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15990	-60	5	-0.37	221068790	13804	44.51	15940	16120	15940	20850	11240	16050	16014.84	4.93	-4222	16336	16192	16056	15912	15776	16125	15845	246	4800	1000	11870	10	1	23414397	3744	5.42	0.45	12	0.06	2948.00	35857.00	16800	20250120	-4.82	10360	20240805	54.34	16800	-4.82	20250120	14750	8.41	20250210	16800	-4.82	20250120	10360	54.34	20240805	0.54	N	084010	1000	246 억	1153853	N	N	45	N	N
65	20250319	100703	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15990	-60	5	-0.37	122208410	7627	24.59	15940	16120	15940	20850	11240	16050	16023.13	4.93	-2532	16336	16192	16056	15912	15776	16125	15845	246	4800	1000	11870	10	1	23414397	3744	5.42	0.45	12	0.03	2948.00	35857.00	16800	20250120	-4.82	10360	20240805	54.34	16800	-4.82	20250120	14750	8.41	20250210	16800	-4.82	20250120	10360	54.34	20240805	0.54	N	084010	1000	246 억	1153853	N	N	45	N	N
66	20250319	090705	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16080	30	2	0.19	335030	21	0.07	15940	16080	15940	20850	11240	16050	15953.81	4.93	-20	16336	16192	16056	15912	15776	16125	15845	246	4800	1000	11870	10	1	23414397	3765	5.45	0.45	12	0.00	2948.00	35857.00	16800	20250120	-4.29	10360	20240805	55.21	16800	-4.29	20250120	14750	9.02	20250210	16800	-4.29	20250120	10360	55.21	20240805	0.54	N	084010	1000	246 억	1153853	N	N	45	N	N
67	20250318	160659	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16050	-90	5	-0.56	392209755	24477	55.97	16140	16200	15920	20950	11300	16140	16023.60	4.95	-6315	16286	16212	16126	16052	15966	16170	16010	246	4810	1000	11940	10	1	23414397	3758	5.44	0.45	12	0.10	2948.00	35857.00	16800	20250120	-4.46	10360	20240805	54.92	16800	-4.46	20250120	14750	8.81	20250210	16800	-4.46	20250120	10360	54.92	20240805	0.54	N	084010	1000	246 억	1158620	N	N	45	N	N
68	20250318	150703	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15990	-150	5	-0.93	375911280	23460	53.64	16140	16200	15920	20950	11300	16140	16023.50	4.95	-5507	16286	16212	16126	16052	15966	16170	16010	246	4810	1000	11940	10	1	23414397	3744	5.42	0.45	12	0.10	2948.00	35857.00	16800	20250120	-4.82	10360	20240805	54.34	16800	-4.82	20250120	14750	8.41	20250210	16800	-4.82	20250120	10360	54.34	20240805	0.54	N	084010	1000	246 억	1158620	N	N	79	N	N
69	20250318	140701	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16030	-110	5	-0.68	338278830	21110	48.27	16140	16200	15920	20950	11300	16140	16024.58	4.95	-3878	16286	16212	16126	16052	15966	16170	16010	246	4810	1000	11940	10	1	23414397	3753	5.44	0.45	12	0.09	2948.00	35857.00	16800	20250120	-4.58	10360	20240805	54.73	16800	-4.58	20250120	14750	8.68	20250210	16800	-4.58	20250120	10360	54.73	20240805	0.54	N	084010	1000	246 억	1158620	N	N	79	N	N
70	20250318	130700	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15990	-150	5	-0.93	250509975	15634	35.75	16140	16200	15920	20950	11300	16140	16023.41	4.95	-2970	16286	16212	16126	16052	15966	16170	16010	246	4810	1000	11940	10	1	23414397	3744	5.42	0.45	12	0.07	2948.00	35857.00	16800	20250120	-4.82	10360	20240805	54.34	16800	-4.82	20250120	14750	8.41	20250210	16800	-4.82	20250120	10360	54.34	20240805	0.54	N	084010	1000	246 억	1158620	N	N	79	N	N
71	20250318	120701	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15970	-170	5	-1.05	166799055	10400	23.78	16140	16200	15920	20950	11300	16140	16038.37	4.95	-2594	16286	16212	16126	16052	15966	16170	16010	246	4810	1000	11940	10	1	23414397	3739	5.42	0.45	12	0.04	2948.00	35857.00	16800	20250120	-4.94	10360	20240805	54.15	16800	-4.94	20250120	14750	8.27	20250210	16800	-4.94	20250120	10360	54.15	20240805	0.54	N	084010	1000	246 억	1158620	N	N	79	N	N
72	20250318	110659	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15970	-170	5	-1.05	138501660	8631	19.74	16140	16200	15920	20950	11300	16140	16047.00	4.95	-3255	16286	16212	16126	16052	15966	16170	16010	246	4810	1000	11940	10	1	23414397	3739	5.42	0.45	12	0.04	2948.00	35857.00	16800	20250120	-4.94	10360	20240805	54.15	16800	-4.94	20250120	14750	8.27	20250210	16800	-4.94	20250120	10360	54.15	20240805	0.54	N	084010	1000	246 억	1158620	N	N	79	N	N
73	20250318	100702	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15930	-210	5	-1.30	86735960	5385	12.31	16140	16200	15930	20950	11300	16140	16106.96	4.95	-1265	16286	16212	16126	16052	15966	16170	16010	246	4810	1000	11940	10	1	23414397	3730	5.40	0.44	12	0.02	2948.00	35857.00	16800	20250120	-5.18	10360	20240805	53.76	16800	-5.18	20250120	14750	8.00	20250210	16800	-5.18	20250120	10360	53.76	20240805	0.54	N	084010	1000	246 억	1158620	N	N	79	N	N
74	20250318	090703	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16130	-10	5	-0.06	7493130	464	1.06	16140	16180	16120	20950	11300	16140	16148.99	4.95	400	16286	16212	16126	16052	15966	16170	16010	246	4810	1000	11940	10	1	23414397	3777	5.47	0.45	12	0.00	2948.00	35857.00	16800	20250120	-3.99	10360	20240805	55.69	16800	-3.99	20250120	14750	9.36	20250210	16800	-3.99	20250120	10360	55.69	20240805	0.54	N	084010	1000	246 억	1158620	N	N	79	N	N
75	20250317	160658	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16140	-30	5	-0.19	705211810	43732	127.85	16180	16200	16040	21000	11320	16170	16120.38	4.97	-5347	16490	16330	16030	15870	15570	16410	15950	246	4830	1000	11960	10	1	23414397	3779	5.47	0.45	12	0.19	2948.00	35857.00	16800	20250120	-3.93	10360	20240805	55.79	16800	-3.93	20250120	14750	9.42	20250210	16800	-3.93	20250120	10360	55.79	20240805	0.59	N	084010	1000	246 억	1163524	N	N	79	N	N
76	20250317	150658	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16110	-60	5	-0.37	475709110	29507	86.26	16180	16200	16040	21000	11320	16170	16121.91	4.97	-5115	16490	16330	16030	15870	15570	16410	15950	246	4830	1000	11960	10	1	23414397	3772	5.46	0.45	12	0.13	2948.00	35857.00	16800	20250120	-4.11	10360	20240805	55.50	16800	-4.11	20250120	14750	9.22	20250210	16800	-4.11	20250120	10360	55.50	20240805	0.59	N	084010	1000	246 억	1163524	N	N	16	N	N
77	20250317	140659	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16110	-60	5	-0.37	455665680	28262	82.62	16180	16200	16040	21000	11320	16170	16122.91	4.97	-4908	16490	16330	16030	15870	15570	16410	15950	246	4830	1000	11960	10	1	23414397	3772	5.46	0.45	12	0.12	2948.00	35857.00	16800	20250120	-4.11	10360	20240805	55.50	16800	-4.11	20250120	14750	9.22	20250210	16800	-4.11	20250120	10360	55.50	20240805	0.59	N	084010	1000	246 억	1163524	N	N	16	N	N
78	20250317	130659	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16070	-100	5	-0.62	337623400	20929	61.18	16180	16200	16070	21000	11320	16170	16131.85	4.97	-1780	16490	16330	16030	15870	15570	16410	15950	246	4830	1000	11960	10	1	23414397	3763	5.45	0.45	12	0.09	2948.00	35857.00	16800	20250120	-4.35	10360	20240805	55.12	16800	-4.35	20250120	14750	8.95	20250210	16800	-4.35	20250120	10360	55.12	20240805	0.59	N	084010	1000	246 억	1163524	N	N	16	N	N
79	20250317	120657	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16130	-40	5	-0.25	236625040	14659	42.85	16180	16200	16080	21000	11320	16170	16141.96	4.97	176	16490	16330	16030	15870	15570	16410	15950	246	4830	1000	11960	10	1	23414397	3777	5.47	0.45	12	0.06	2948.00	35857.00	16800	20250120	-3.99	10360	20240805	55.69	16800	-3.99	20250120	14750	9.36	20250210	16800	-3.99	20250120	10360	55.69	20240805	0.59	N	084010	1000	246 억	1163524	N	N	16	N	N
80	20250317	110700	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16120	-50	5	-0.31	214377550	13279	38.82	16180	16200	16080	21000	11320	16170	16144.10	4.97	307	16490	16330	16030	15870	15570	16410	15950	246	4830	1000	11960	10	1	23414397	3774	5.47	0.45	12	0.06	2948.00	35857.00	16800	20250120	-4.05	10360	20240805	55.60	16800	-4.05	20250120	14750	9.29	20250210	16800	-4.05	20250120	10360	55.60	20240805	0.59	N	084010	1000	246 억	1163524	N	N	16	N	N
81	20250317	100658	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16160	-10	5	-0.06	98370350	6094	17.82	16180	16200	16080	21000	11320	16170	16142.16	4.97	84	16490	16330	16030	15870	15570	16410	15950	246	4830	1000	11960	10	1	23414397	3784	5.48	0.45	12	0.03	2948.00	35857.00	16800	20250120	-3.81	10360	20240805	55.98	16800	-3.81	20250120	14750	9.56	20250210	16800	-3.81	20250120	10360	55.98	20240805	0.59	N	084010	1000	246 억	1163524	N	N	16	N	N
82	20250317	090659	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16150	-20	5	-0.12	6180750	383	1.12	16180	16200	16120	21000	11320	16170	16137.73	4.97	-236	16490	16330	16030	15870	15570	16410	15950	246	4830	1000	11960	10	1	23414397	3781	5.48	0.45	12	0.00	2948.00	35857.00	16800	20250120	-3.87	10360	20240805	55.89	16800	-3.87	20250120	14750	9.49	20250210	16800	-3.87	20250120	10360	55.89	20240805	0.59	N	084010	1000	246 억	1163524	N	N	16	N	N
83	20250314	160656	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16170	320	2	2.02	550998655	34207	106.33	15990	16190	15730	20600	11100	15850	16107.77	4.98	-3078	16130	15990	15820	15680	15510	16005	15695	246	4750	1000	11720	10	1	23414397	3786	5.49	0.45	12	0.15	2948.00	35857.00	16800	20250120	-3.75	10360	20240805	56.08	16800	-3.75	20250120	14750	9.63	20250210	16800	-3.75	20250120	10360	56.08	20240805	0.63	N	084010	1000	246 억	1166660	N	N	16	N	N
84	20250314	150701	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16130	280	2	1.77	541961825	33647	104.58	15990	16190	15730	20600	11100	15850	16107.29	4.98	-3003	16130	15990	15820	15680	15510	16005	15695	246	4750	1000	11720	10	1	23414397	3777	5.47	0.45	12	0.14	2948.00	35857.00	16800	20250120	-3.99	10360	20240805	55.69	16800	-3.99	20250120	14750	9.36	20250210	16800	-3.99	20250120	10360	55.69	20240805	0.63	N	084010	1000	246 억	1166660	N	N	72	N	N
85	20250314	140656	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16080	230	2	1.45	443502615	27547	85.62	15990	16170	15730	20600	11100	15850	16099.85	4.98	-1745	16130	15990	15820	15680	15510	16005	15695	246	4750	1000	11720	10	1	23414397	3765	5.45	0.45	12	0.12	2948.00	35857.00	16800	20250120	-4.29	10360	20240805	55.21	16800	-4.29	20250120	14750	9.02	20250210	16800	-4.29	20250120	10360	55.21	20240805	0.63	N	084010	1000	246 억	1166660	N	N	72	N	N
86	20250314	130655	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16120	270	2	1.70	281308275	17482	54.34	15990	16170	15730	20600	11100	15850	16091.31	4.98	1445	16130	15990	15820	15680	15510	16005	15695	246	4750	1000	11720	10	1	23414397	3774	5.47	0.45	12	0.07	2948.00	35857.00	16800	20250120	-4.05	10360	20240805	55.60	16800	-4.05	20250120	14750	9.29	20250210	16800	-4.05	20250120	10360	55.60	20240805	0.63	N	084010	1000	246 억	1166660	N	N	72	N	N
87	20250314	120658	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16100	250	2	1.58	268850085	16709	51.94	15990	16170	15730	20600	11100	15850	16090.14	4.98	1464	16130	15990	15820	15680	15510	16005	15695	246	4750	1000	11720	10	1	23414397	3770	5.46	0.45	12	0.07	2948.00	35857.00	16800	20250120	-4.17	10360	20240805	55.41	16800	-4.17	20250120	14750	9.15	20250210	16800	-4.17	20250120	10360	55.41	20240805	0.63	N	084010	1000	246 억	1166660	N	N	72	N	N
88	20250314	110656	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16110	260	2	1.64	247833545	15403	47.88	15990	16170	15730	20600	11100	15850	16089.95	4.98	1516	16130	15990	15820	15680	15510	16005	15695	246	4750	1000	11720	10	1	23414397	3772	5.46	0.45	12	0.07	2948.00	35857.00	16800	20250120	-4.11	10360	20240805	55.50	16800	-4.11	20250120	14750	9.22	20250210	16800	-4.11	20250120	10360	55.50	20240805	0.63	N	084010	1000	246 억	1166660	N	N	72	N	N
89	20250314	100657	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16130	280	2	1.77	141308390	8794	27.33	15990	16150	15730	20600	11100	15850	16068.73	4.98	2864	16130	15990	15820	15680	15510	16005	15695	246	4750	1000	11720	10	1	23414397	3777	5.47	0.45	12	0.04	2948.00	35857.00	16800	20250120	-3.99	10360	20240805	55.69	16800	-3.99	20250120	14750	9.36	20250210	16800	-3.99	20250120	10360	55.69	20240805	0.63	N	084010	1000	246 억	1166660	N	N	72	N	N
90	20250314	090659	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15970	120	2	0.76	1037250	65	0.20	15990	15990	15730	20600	11100	15850	15957.69	4.98	-9	16130	15990	15820	15680	15510	16005	15695	246	4750	1000	11720	10	1	23414397	3739	5.42	0.45	12	0.00	2948.00	35857.00	16800	20250120	-4.94	10360	20240805	54.15	16800	-4.94	20250120	14750	8.27	20250210	16800	-4.94	20250120	10360	54.15	20240805	0.63	N	084010	1000	246 억	1166660	N	N	72	N	N
91	20250313	160652	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15850	140	2	0.89	509864425	32172	105.63	15850	15960	15650	20400	11000	15710	15848.08	4.96	3372	15923	15816	15663	15556	15403	15870	15610	246	4690	1000	11620	10	1	23414397	3711	5.38	0.44	12	0.14	2948.00	35857.00	16800	20250120	-5.65	10360	20240805	52.99	16800	-5.65	20250120	14750	7.46	20250210	16800	-5.65	20250120	10360	52.99	20240805	0.61	N	084010	1000	246 억	1160852	N	N	72	N	N
92	20250313	150653	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15870	160	2	1.02	492764965	31094	102.09	15850	15960	15650	20400	11000	15710	15847.59	4.96	3445	15923	15816	15663	15556	15403	15870	15610	246	4690	1000	11620	10	1	23414397	3716	5.38	0.44	12	0.13	2948.00	35857.00	16800	20250120	-5.54	10360	20240805	53.19	16800	-5.54	20250120	14750	7.59	20250210	16800	-5.54	20250120	10360	53.19	20240805	0.61	N	084010	1000	246 억	1160852	N	N	23	N	N
93	20250313	140652	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15840	130	2	0.83	430847370	27186	89.26	15850	15960	15650	20400	11000	15710	15848.13	4.96	1158	15923	15816	15663	15556	15403	15870	15610	246	4690	1000	11620	10	1	23414397	3709	5.37	0.44	12	0.12	2948.00	35857.00	16800	20250120	-5.71	10360	20240805	52.90	16800	-5.71	20250120	14750	7.39	20250210	16800	-5.71	20250120	10360	52.90	20240805	0.61	N	084010	1000	246 억	1160852	N	N	23	N	N
94	20250313	130653	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15880	170	2	1.08	218491510	13772	45.22	15850	15960	15650	20400	11000	15710	15864.91	4.96	2346	15923	15816	15663	15556	15403	15870	15610	246	4690	1000	11620	10	1	23414397	3718	5.39	0.44	12	0.06	2948.00	35857.00	16800	20250120	-5.48	10360	20240805	53.28	16800	-5.48	20250120	14750	7.66	20250210	16800	-5.48	20250120	10360	53.28	20240805	0.61	N	084010	1000	246 억	1160852	N	N	23	N	N
95	20250313	120653	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15850	140	2	0.89	151412870	9548	31.35	15850	15920	15650	20400	11000	15710	15858.07	4.96	1988	15923	15816	15663	15556	15403	15870	15610	246	4690	1000	11620	10	1	23414397	3711	5.38	0.44	12	0.04	2948.00	35857.00	16800	20250120	-5.65	10360	20240805	52.99	16800	-5.65	20250120	14750	7.46	20250210	16800	-5.65	20250120	10360	52.99	20240805	0.61	N	084010	1000	246 억	1160852	N	N	23	N	N
96	20250313	110652	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15890	180	2	1.15	141883000	8948	29.38	15850	15920	15650	20400	11000	15710	15856.39	4.96	1696	15923	15816	15663	15556	15403	15870	15610	246	4690	1000	11620	10	1	23414397	3721	5.39	0.44	12	0.04	2948.00	35857.00	16800	20250120	-5.42	10360	20240805	53.38	16800	-5.42	20250120	14750	7.73	20250210	16800	-5.42	20250120	10360	53.38	20240805	0.61	N	084010	1000	246 억	1160852	N	N	23	N	N
97	20250313	100652	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15850	140	2	0.89	60524510	3819	12.54	15850	15920	15650	20400	11000	15710	15848.26	4.96	359	15923	15816	15663	15556	15403	15870	15610	246	4690	1000	11620	10	1	23414397	3711	5.38	0.44	12	0.02	2948.00	35857.00	16800	20250120	-5.65	10360	20240805	52.99	16800	-5.65	20250120	14750	7.46	20250210	16800	-5.65	20250120	10360	52.99	20240805	0.61	N	084010	1000	246 억	1160852	N	N	23	N	N
98	20250313	090654	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15800	90	2	0.57	848660	54	0.18	15850	15850	15650	20400	11000	15710	15715.93	4.96	-2	15923	15816	15663	15556	15403	15870	15610	246	4690	1000	11620	10	1	23414397	3699	5.36	0.44	12	0.00	2948.00	35857.00	16800	20250120	-5.95	10360	20240805	52.51	16800	-5.95	20250120	14750	7.12	20250210	16800	-5.95	20250120	10360	52.51	20240805	0.61	N	084010	1000	246 억	1160852	N	N	23	N	N
99	20250312	160648	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15710	80	2	0.51	477606460	30456	60.02	15510	15770	15510	20300	10950	15630	15681.85	4.94	343	15950	15790	15570	15410	15190	15870	15490	246	4670	1000	11560	10	1	23414397	3678	5.33	0.44	12	0.13	2948.00	35857.00	16800	20250120	-6.49	10360	20240805	51.64	16800	-6.49	20250120	14750	6.51	20250210	16800	-6.49	20250120	10360	51.64	20240805	0.64	N	084010	1000	246 억	1155925	N	N	22	N	N
100	20250312	150650	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15740	110	2	0.70	468847770	29899	58.92	15510	15770	15510	20300	10950	15630	15681.05	4.94	501	15950	15790	15570	15410	15190	15870	15490	246	4670	1000	11560	10	1	23414397	3685	5.34	0.44	12	0.13	2948.00	35857.00	16800	20250120	-6.31	10360	20240805	51.93	16800	-6.31	20250120	14750	6.71	20250210	16800	-6.31	20250120	10360	51.93	20240805	0.64	N	084010	1000	246 억	1155925	N	N	0	N	N
101	20250312	140649	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15670	40	2	0.26	427199260	27245	53.69	15510	15750	15510	20300	10950	15630	15679.91	4.94	-211	15950	15790	15570	15410	15190	15870	15490	246	4670	1000	11560	10	1	23414397	3669	5.32	0.44	12	0.12	2948.00	35857.00	16800	20250120	-6.73	10360	20240805	51.25	16800	-6.73	20250120	14750	6.24	20250210	16800	-6.73	20250120	10360	51.25	20240805	0.64	N	084010	1000	246 억	1155925	N	N	0	N	N
102	20250312	130648	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15710	80	2	0.51	326588030	20835	41.06	15510	15750	15510	20300	10950	15630	15674.97	4.94	753	15950	15790	15570	15410	15190	15870	15490	246	4670	1000	11560	10	1	23414397	3678	5.33	0.44	12	0.09	2948.00	35857.00	16800	20250120	-6.49	10360	20240805	51.64	16800	-6.49	20250120	14750	6.51	20250210	16800	-6.49	20250120	10360	51.64	20240805	0.64	N	084010	1000	246 억	1155925	N	N	0	N	N
103	20250312	120651	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15670	40	2	0.26	280810660	17916	35.31	15510	15740	15510	20300	10950	15630	15673.74	4.94	1413	15950	15790	15570	15410	15190	15870	15490	246	4670	1000	11560	10	1	23414397	3669	5.32	0.44	12	0.08	2948.00	35857.00	16800	20250120	-6.73	10360	20240805	51.25	16800	-6.73	20250120	14750	6.24	20250210	16800	-6.73	20250120	10360	51.25	20240805	0.64	N	084010	1000	246 억	1155925	N	N	0	N	N
104	20250312	110646	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15680	50	2	0.32	258891040	16517	32.55	15510	15740	15510	20300	10950	15630	15674.22	4.94	1284	15950	15790	15570	15410	15190	15870	15490	246	4670	1000	11560	10	1	23414397	3671	5.32	0.44	12	0.07	2948.00	35857.00	16800	20250120	-6.67	10360	20240805	51.35	16800	-6.67	20250120	14750	6.31	20250210	16800	-6.67	20250120	10360	51.35	20240805	0.64	N	084010	1000	246 억	1155925	N	N	0	N	N
105	20250312	100647	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15680	50	2	0.32	159803480	10202	20.10	15510	15730	15510	20300	10950	15630	15663.94	4.94	1993	15950	15790	15570	15410	15190	15870	15490	246	4670	1000	11560	10	1	23414397	3671	5.32	0.44	12	0.04	2948.00	35857.00	16800	20250120	-6.67	10360	20240805	51.35	16800	-6.67	20250120	14750	6.31	20250210	16800	-6.67	20250120	10360	51.35	20240805	0.64	N	084010	1000	246 억	1155925	N	N	0	N	N
106	20250312	090652	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15560	-70	5	-0.45	201830	13	0.03	15510	15660	15510	20300	10950	15630	15525.38	4.94	7	15950	15790	15570	15410	15190	15870	15490	246	4670	1000	11560	10	1	23414397	3643	5.28	0.43	12	0.00	2948.00	35857.00	16800	20250120	-7.38	10360	20240805	50.19	16800	-7.38	20250120	14750	5.49	20250210	16800	-7.38	20250120	10360	50.19	20240805	0.64	N	084010	1000	246 억	1155925	N	N	0	N	N
107	20250311	160643	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15630	-270	5	-1.70	789175210	50745	107.20	15580	15730	15350	20650	11130	15900	15551.78	5.00	-3942	16946	16422	16066	15542	15186	16245	15365	246	4750	1000	11760	10	1	23414397	3660	5.30	0.44	12	0.22	2948.00	35857.00	16800	20250120	-6.96	10360	20240805	50.87	16800	-6.96	20250120	14750	5.97	20250210	16800	-6.96	20250120	10360	50.87	20240805	0.66	N	084010	1000	246 억	1169957	N	N	85	N	N
108	20250311	150646	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15610	-290	5	-1.82	765935600	49257	104.05	15580	15710	15350	20650	11130	15900	15549.78	5.00	-4183	16946	16422	16066	15542	15186	16245	15365	246	4750	1000	11760	10	1	23414397	3655	5.30	0.44	12	0.21	2948.00	35857.00	16800	20250120	-7.08	10360	20240805	50.68	16800	-7.08	20250120	14750	5.83	20250210	16800	-7.08	20250120	10360	50.68	20240805	0.66	N	084010	1000	246 억	1169957	N	N	85	N	N
109	20250311	140646	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15570	-330	5	-2.08	620678150	39932	84.36	15580	15710	15350	20650	11130	15900	15543.38	5.00	-5654	16946	16422	16066	15542	15186	16245	15365	246	4750	1000	11760	10	1	23414397	3646	5.28	0.43	12	0.17	2948.00	35857.00	16800	20250120	-7.32	10360	20240805	50.29	16800	-7.32	20250120	14750	5.56	20250210	16800	-7.32	20250120	10360	50.29	20240805	0.66	N	084010	1000	246 억	1169957	N	N	85	N	N
110	20250311	130646	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15560	-340	5	-2.14	470479400	30305	64.02	15580	15670	15350	20650	11130	15900	15524.81	5.00	-6497	16946	16422	16066	15542	15186	16245	15365	246	4750	1000	11760	10	1	23414397	3643	5.28	0.43	12	0.13	2948.00	35857.00	16800	20250120	-7.38	10360	20240805	50.19	16800	-7.38	20250120	14750	5.49	20250210	16800	-7.38	20250120	10360	50.19	20240805	0.66	N	084010	1000	246 억	1169957	N	N	85	N	N
111	20250311	120645	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15580	-320	5	-2.01	406929200	26229	55.41	15580	15670	15350	20650	11130	15900	15514.48	5.00	-6542	16946	16422	16066	15542	15186	16245	15365	246	4750	1000	11760	10	1	23414397	3648	5.28	0.43	12	0.11	2948.00	35857.00	16800	20250120	-7.26	10360	20240805	50.39	16800	-7.26	20250120	14750	5.63	20250210	16800	-7.26	20250120	10360	50.39	20240805	0.66	N	084010	1000	246 억	1169957	N	N	85	N	N
112	20250311	110644	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15410	-490	5	-3.08	343484470	22130	46.75	15580	15670	15350	20650	11130	15900	15521.21	5.00	-7591	16946	16422	16066	15542	15186	16245	15365	246	4750	1000	11760	10	1	23414397	3608	5.23	0.43	12	0.09	2948.00	35857.00	16800	20250120	-8.27	10360	20240805	48.75	16800	-8.27	20250120	14750	4.47	20250210	16800	-8.27	20250120	10360	48.75	20240805	0.66	N	084010	1000	246 억	1169957	N	N	85	N	N
113	20250311	100646	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15640	-260	5	-1.64	103908430	6670	14.09	15580	15670	15350	20650	11130	15900	15578.48	5.00	-2398	16946	16422	16066	15542	15186	16245	15365	246	4750	1000	11760	10	1	23414397	3662	5.31	0.44	12	0.03	2948.00	35857.00	16800	20250120	-6.90	10360	20240805	50.97	16800	-6.90	20250120	14750	6.03	20250210	16800	-6.90	20250120	10360	50.97	20240805	0.66	N	084010	1000	246 억	1169957	N	N	85	N	N
114	20250311	090647	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15470	-430	5	-2.70	12715960	818	1.73	15580	15660	15470	20650	11130	15900	15545.18	5.00	-412	16946	16422	16066	15542	15186	16245	15365	246	4750	1000	11760	10	1	23414397	3622	5.25	0.43	12	0.00	2948.00	35857.00	16800	20250120	-7.92	10360	20240805	49.32	16800	-7.92	20250120	14750	4.88	20250210	16800	-7.92	20250120	10360	49.32	20240805	0.66	N	084010	1000	246 억	1169957	N	N	85	N	N
115	20250310	160640	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15900	-320	5	-1.97	754904060	47313	89.02	16590	16590	15710	21050	11360	16220	15955.53	5.08	-21824	16640	16430	16020	15810	15400	16535	15915	246	4830	1000	12000	10	1	23414397	3723	5.39	0.44	12	0.20	2948.00	35857.00	16800	20250120	-5.36	10360	20240805	53.47	16800	-5.36	20250120	14750	7.80	20250210	16800	-5.36	20250120	10360	53.47	20240805	0.69	N	084010	1000	246 억	1190424	N	N	85	N	N
116	20250310	150644	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15850	-370	5	-2.28	719186030	45060	84.78	16590	16590	15710	21050	11360	16220	15960.63	5.08	-19908	16640	16430	16020	15810	15400	16535	15915	246	4830	1000	12000	10	1	23414397	3711	5.38	0.44	12	0.19	2948.00	35857.00	16800	20250120	-5.65	10360	20240805	52.99	16800	-5.65	20250120	14750	7.46	20250210	16800	-5.65	20250120	10360	52.99	20240805	0.69	N	084010	1000	246 억	1190424	N	N	0	N	N
117	20250310	140643	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15880	-340	5	-2.10	603982490	37777	71.07	16590	16590	15710	21050	11360	16220	15988.10	5.08	-17731	16640	16430	16020	15810	15400	16535	15915	246	4830	1000	12000	10	1	23414397	3718	5.39	0.44	12	0.16	2948.00	35857.00	16800	20250120	-5.48	10360	20240805	53.28	16800	-5.48	20250120	14750	7.66	20250210	16800	-5.48	20250120	10360	53.28	20240805	0.69	N	084010	1000	246 억	1190424	N	N	0	N	N
118	20250310	130642	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15930	-290	5	-1.79	458574780	28660	53.92	16590	16590	15710	21050	11360	16220	16000.52	5.08	-14861	16640	16430	16020	15810	15400	16535	15915	246	4830	1000	12000	10	1	23414397	3730	5.40	0.44	12	0.12	2948.00	35857.00	16800	20250120	-5.18	10360	20240805	53.76	16800	-5.18	20250120	14750	8.00	20250210	16800	-5.18	20250120	10360	53.76	20240805	0.69	N	084010	1000	246 억	1190424	N	N	0	N	N
119	20250310	120641	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15940	-280	5	-1.73	382094720	23870	44.91	16590	16590	15710	21050	11360	16220	16007.32	5.08	-11118	16640	16430	16020	15810	15400	16535	15915	246	4830	1000	12000	10	1	23414397	3732	5.41	0.44	12	0.10	2948.00	35857.00	16800	20250120	-5.12	10360	20240805	53.86	16800	-5.12	20250120	14750	8.07	20250210	16800	-5.12	20250120	10360	53.86	20240805	0.69	N	084010	1000	246 억	1190424	N	N	0	N	N
120	20250310	110640	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15960	-260	5	-1.60	367861180	22977	43.23	16590	16590	15710	21050	11360	16220	16009.97	5.08	-10752	16640	16430	16020	15810	15400	16535	15915	246	4830	1000	12000	10	1	23414397	3737	5.41	0.45	12	0.10	2948.00	35857.00	16800	20250120	-5.00	10360	20240805	54.05	16800	-5.00	20250120	14750	8.20	20250210	16800	-5.00	20250120	10360	54.05	20240805	0.69	N	084010	1000	246 억	1190424	N	N	0	N	N
121	20250310	100642	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15940	-280	5	-1.73	236233250	14755	27.76	16590	16590	15710	21050	11360	16220	16010.39	5.08	-5134	16640	16430	16020	15810	15400	16535	15915	246	4830	1000	12000	10	1	23414397	3732	5.41	0.44	12	0.06	2948.00	35857.00	16800	20250120	-5.12	10360	20240805	53.86	16800	-5.12	20250120	14750	8.07	20250210	16800	-5.12	20250120	10360	53.86	20240805	0.69	N	084010	1000	246 억	1190424	N	N	0	N	N
122	20250310	090641	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16050	-170	5	-1.05	41209180	2536	4.77	16590	16590	16050	21050	11360	16220	16249.68	5.08	-105	16640	16430	16020	15810	15400	16535	15915	246	4830	1000	12000	10	1	23414397	3758	5.44	0.45	12	0.01	2948.00	35857.00	16800	20250120	-4.46	10360	20240805	54.92	16800	-4.46	20250120	14750	8.81	20250210	16800	-4.46	20250120	10360	54.92	20240805	0.69	N	084010	1000	246 억	1190424	N	N	0	N	N
123	20250307	160639	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16220	420	2	2.66	845195270	52747	143.83	15610	16230	15610	20500	11060	15800	16023.51	5.04	10208	16133	15966	15703	15536	15273	16050	15620	246	4700	1000	11690	10	1	23414397	3798	5.50	0.45	12	0.23	2948.00	35857.00	16800	20250120	-3.45	10360	20240805	56.56	16800	-3.45	20250120	14750	9.97	20250210	16800	-3.45	20250120	10360	56.56	20240805	0.74	N	084010	1000	246 억	1180580	N	N	2	N	N
124	20250307	150643	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16170	370	2	2.34	832002500	51933	141.61	15610	16230	15610	20500	11060	15800	16020.69	5.04	10352	16133	15966	15703	15536	15273	16050	15620	246	4700	1000	11690	10	1	23414397	3786	5.49	0.45	12	0.22	2948.00	35857.00	16800	20250120	-3.75	10360	20240805	56.08	16800	-3.75	20250120	14750	9.63	20250210	16800	-3.75	20250120	10360	56.08	20240805	0.74	N	084010	1000	246 억	1180580	N	N	2	N	N
125	20250307	140640	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16130	330	2	2.09	751804810	46967	128.07	15610	16230	15610	20500	11060	15800	16007.09	5.04	8094	16133	15966	15703	15536	15273	16050	15620	246	4700	1000	11690	10	1	23414397	3777	5.47	0.45	12	0.20	2948.00	35857.00	16800	20250120	-3.99	10360	20240805	55.69	16800	-3.99	20250120	14750	9.36	20250210	16800	-3.99	20250120	10360	55.69	20240805	0.74	N	084010	1000	246 억	1180580	N	N	2	N	N
126	20250307	130641	55	60.00	KOSPI	금속	N	N	N	Y	60	N	16180	380	2	2.41	562135545	35233	96.07	15610	16180	15610	20500	11060	15800	15954.80	5.04	5110	16133	15966	15703	15536	15273	16050	15620	246	4700	1000	11690	10	1	23414397	3788	5.49	0.45	12	0.15	2948.00	35857.00	16800	20250120	-3.69	10360	20240805	56.18	16800	-3.69	20250120	14750	9.69	20250210	16800	-3.69	20250120	10360	56.18	20240805	0.74	N	084010	1000	246 억	1180580	N	N	2	N	N
127	20250307	120642	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15980	180	2	1.14	421801090	26494	72.24	15610	16100	15610	20500	11060	15800	15920.63	5.04	4180	16133	15966	15703	15536	15273	16050	15620	246	4700	1000	11690	10	1	23414397	3742	5.42	0.45	12	0.11	2948.00	35857.00	16800	20250120	-4.88	10360	20240805	54.25	16800	-4.88	20250120	14750	8.34	20250210	16800	-4.88	20250120	10360	54.25	20240805	0.74	N	084010	1000	246 억	1180580	N	N	2	N	N
128	20250307	110641	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15980	180	2	1.14	311228265	19588	53.41	15610	16030	15610	20500	11060	15800	15888.72	5.04	3186	16133	15966	15703	15536	15273	16050	15620	246	4700	1000	11690	10	1	23414397	3742	5.42	0.45	12	0.08	2948.00	35857.00	16800	20250120	-4.88	10360	20240805	54.25	16800	-4.88	20250120	14750	8.34	20250210	16800	-4.88	20250120	10360	54.25	20240805	0.74	N	084010	1000	246 억	1180580	N	N	2	N	N
129	20250307	100638	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15890	90	2	0.57	123262185	7780	21.21	15610	15920	15610	20500	11060	15800	15843.47	5.04	-312	16133	15966	15703	15536	15273	16050	15620	246	4700	1000	11690	10	1	23414397	3721	5.39	0.44	12	0.03	2948.00	35857.00	16800	20250120	-5.42	10360	20240805	53.38	16800	-5.42	20250120	14750	7.73	20250210	16800	-5.42	20250120	10360	53.38	20240805	0.74	N	084010	1000	246 억	1180580	N	N	2	N	N
130	20250307	090643	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15760	-40	5	-0.25	3071480	196	0.53	15610	15760	15610	20500	11060	15800	15670.82	5.04	92	16133	15966	15703	15536	15273	16050	15620	246	4700	1000	11690	10	1	23414397	3690	5.35	0.44	12	0.00	2948.00	35857.00	16800	20250120	-6.19	10360	20240805	52.12	16800	-6.19	20250120	14750	6.85	20250210	16800	-6.19	20250120	10360	52.12	20240805	0.74	N	084010	1000	246 억	1180580	N	N	2	N	N
131	20250306	160637	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15800	280	2	1.80	577465475	36672	146.41	15540	15870	15440	20150	10870	15520	15756.44	5.02	3755	15700	15610	15430	15340	15160	15655	15385	246	4630	1000	11480	10	1	23414397	3699	5.36	0.44	12	0.16	2948.00	35857.00	16800	20250120	-5.95	10360	20240805	52.51	16800	-5.95	20250120	14750	7.12	20250210	16800	-5.95	20250120	10360	52.51	20240805	0.74	N	084010	1000	246 억	1174741	N	N	2	N	N
132	20250306	150636	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15760	240	2	1.55	544149395	34562	137.99	15540	15870	15440	20150	10870	15520	15754.32	5.02	4442	15700	15610	15430	15340	15160	15655	15385	246	4630	1000	11480	10	1	23414397	3690	5.35	0.44	12	0.15	2948.00	35857.00	16800	20250120	-6.19	10360	20240805	52.12	16800	-6.19	20250120	14750	6.85	20250210	16800	-6.19	20250120	10360	52.12	20240805	0.74	N	084010	1000	246 억	1174741	N	N	7	N	N
133	20250306	140635	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15820	300	2	1.93	507621445	32249	128.75	15540	15870	15440	20150	10870	15520	15751.45	5.02	5439	15700	15610	15430	15340	15160	15655	15385	246	4630	1000	11480	10	1	23414397	3704	5.37	0.44	12	0.14	2948.00	35857.00	16800	20250120	-5.83	10360	20240805	52.70	16800	-5.83	20250120	14750	7.25	20250210	16800	-5.83	20250120	10360	52.70	20240805	0.74	N	084010	1000	246 억	1174741	N	N	7	N	N
134	20250306	130637	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15840	320	2	2.06	409906775	26071	104.09	15540	15870	15440	20150	10870	15520	15735.09	5.02	5662	15700	15610	15430	15340	15160	15655	15385	246	4630	1000	11480	10	1	23414397	3709	5.37	0.44	12	0.11	2948.00	35857.00	16800	20250120	-5.71	10360	20240805	52.90	16800	-5.71	20250120	14750	7.39	20250210	16800	-5.71	20250120	10360	52.90	20240805	0.74	N	084010	1000	246 억	1174741	N	N	7	N	N
135	20250306	120636	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15800	280	2	1.80	346874710	22082	88.16	15540	15870	15440	20150	10870	15520	15722.22	5.02	5529	15700	15610	15430	15340	15160	15655	15385	246	4630	1000	11480	10	1	23414397	3699	5.36	0.44	12	0.09	2948.00	35857.00	16800	20250120	-5.95	10360	20240805	52.51	16800	-5.95	20250120	14750	7.12	20250210	16800	-5.95	20250120	10360	52.51	20240805	0.74	N	084010	1000	246 억	1174741	N	N	7	N	N
136	20250306	110634	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15850	330	2	2.13	324195190	20648	82.44	15540	15870	15440	20150	10870	15520	15715.23	5.02	5269	15700	15610	15430	15340	15160	15655	15385	246	4630	1000	11480	10	1	23414397	3711	5.38	0.44	12	0.09	2948.00	35857.00	16800	20250120	-5.65	10360	20240805	52.99	16800	-5.65	20250120	14750	7.46	20250210	16800	-5.65	20250120	10360	52.99	20240805	0.74	N	084010	1000	246 억	1174741	N	N	7	N	N
137	20250306	100636	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15680	160	2	1.03	132760790	8509	33.97	15540	15720	15440	20150	10870	15520	15620.03	5.02	1375	15700	15610	15430	15340	15160	15655	15385	246	4630	1000	11480	10	1	23414397	3671	5.32	0.44	12	0.04	2948.00	35857.00	16800	20250120	-6.67	10360	20240805	51.35	16800	-6.67	20250120	14750	6.31	20250210	16800	-6.67	20250120	10360	51.35	20240805	0.74	N	084010	1000	246 억	1174741	N	N	7	N	N
138	20250306	090639	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15480	-40	5	-0.26	29491450	1901	7.59	15540	15540	15440	20150	10870	15520	15489.90	5.02	196	15700	15610	15430	15340	15160	15655	15385	246	4630	1000	11480	10	1	23414397	3625	5.25	0.43	12	0.01	2948.00	35857.00	16800	20250120	-7.86	10360	20240805	49.42	16800	-7.86	20250120	14750	4.95	20250210	16800	-7.86	20250120	10360	49.42	20240805	0.74	N	084010	1000	246 억	1174741	N	N	7	N	N
139	20250305	160629	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15520	100	2	0.65	385519040	25047	69.06	15250	15520	15250	20000	10800	15420	15391.82	5.01	477	16113	15766	15463	15116	14813	15615	14965	246	4580	1000	11410	10	1	23414397	3634	5.26	0.43	12	0.11	2948.00	35857.00	16800	20250120	-7.62	10360	20240805	49.81	16800	-7.62	20250120	14750	5.22	20250210	16800	-7.62	20250120	10360	49.81	20240805	0.75	N	084010	1000	246 억	1172622	N	N	7	N	N
140	20250305	150632	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15500	80	2	0.52	378624740	24602	67.84	15250	15520	15250	20000	10800	15420	15390.00	5.01	463	16113	15766	15463	15116	14813	15615	14965	246	4580	1000	11410	10	1	23414397	3629	5.26	0.43	12	0.11	2948.00	35857.00	16800	20250120	-7.74	10360	20240805	49.61	16800	-7.74	20250120	14750	5.08	20250210	16800	-7.74	20250120	10360	49.61	20240805	0.75	N	084010	1000	246 억	1172622	N	N	81	N	N
141	20250305	140630	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15450	30	2	0.19	347699400	22604	62.33	15250	15460	15250	20000	10800	15420	15382.21	5.01	-126	16113	15766	15463	15116	14813	15615	14965	246	4580	1000	11410	10	1	23414397	3618	5.24	0.43	12	0.10	2948.00	35857.00	16800	20250120	-8.04	10360	20240805	49.13	16800	-8.04	20250120	14750	4.75	20250210	16800	-8.04	20250120	10360	49.13	20240805	0.75	N	084010	1000	246 억	1172622	N	N	81	N	N
142	20250305	130629	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15410	-10	5	-0.06	245976060	15999	44.12	15250	15450	15250	20000	10800	15420	15374.46	5.01	-845	16113	15766	15463	15116	14813	15615	14965	246	4580	1000	11410	10	1	23414397	3608	5.23	0.43	12	0.07	2948.00	35857.00	16800	20250120	-8.27	10360	20240805	48.75	16800	-8.27	20250120	14750	4.47	20250210	16800	-8.27	20250120	10360	48.75	20240805	0.75	N	084010	1000	246 억	1172622	N	N	81	N	N
143	20250305	120631	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15370	-50	5	-0.32	193960590	12623	34.81	15250	15430	15250	20000	10800	15420	15365.65	5.01	-990	16113	15766	15463	15116	14813	15615	14965	246	4580	1000	11410	10	1	23414397	3599	5.21	0.43	12	0.05	2948.00	35857.00	16800	20250120	-8.51	10360	20240805	48.36	16800	-8.51	20250120	14750	4.20	20250210	16800	-8.51	20250120	10360	48.36	20240805	0.75	N	084010	1000	246 억	1172622	N	N	81	N	N
144	20250305	110627	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15360	-60	5	-0.39	169326320	11019	30.38	15250	15430	15250	20000	10800	15420	15366.76	5.01	-1204	16113	15766	15463	15116	14813	15615	14965	246	4580	1000	11410	10	1	23414397	3596	5.21	0.43	12	0.05	2948.00	35857.00	16800	20250120	-8.57	10360	20240805	48.26	16800	-8.57	20250120	14750	4.14	20250210	16800	-8.57	20250120	10360	48.26	20240805	0.75	N	084010	1000	246 억	1172622	N	N	81	N	N
145	20250305	100631	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15370	-50	5	-0.32	54821260	3568	9.84	15250	15420	15250	20000	10800	15420	15364.70	5.01	-408	16113	15766	15463	15116	14813	15615	14965	246	4580	1000	11410	10	1	23414397	3599	5.21	0.43	12	0.02	2948.00	35857.00	16800	20250120	-8.51	10360	20240805	48.36	16800	-8.51	20250120	14750	4.20	20250210	16800	-8.51	20250120	10360	48.36	20240805	0.75	N	084010	1000	246 억	1172622	N	N	81	N	N
146	20250305	090628	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15400	-20	5	-0.13	1190080	78	0.22	15250	15400	15250	20000	10800	15420	15257.44	5.01	47	16113	15766	15463	15116	14813	15615	14965	246	4580	1000	11410	10	1	23414397	3606	5.22	0.43	12	0.00	2948.00	35857.00	16800	20250120	-8.33	10360	20240805	48.65	16800	-8.33	20250120	14750	4.41	20250210	16800	-8.33	20250120	10360	48.65	20240805	0.75	N	084010	1000	246 억	1172622	N	N	81	N	N
147	20250304	160623	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15420	-300	5	-1.91	558087820	36266	125.22	15620	15810	15160	20400	11010	15720	15388.73	5.08	-18215	15933	15826	15703	15596	15473	15765	15535	246	4680	1000	11630	10	1	23414397	3611	5.23	0.43	12	0.15	2948.00	35857.00	16800	20250120	-8.21	10360	20240805	48.84	16800	-8.21	20250120	14750	4.54	20250210	16800	-8.21	20250120	10360	48.84	20240805	0.75	N	084010	1000	246 억	1189897	N	N	81	N	N
148	20250304	150619	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15270	-450	5	-2.86	536033150	34826	120.25	15620	15810	15160	20400	11010	15720	15391.75	5.08	-17120	15933	15826	15703	15596	15473	15765	15535	246	4680	1000	11630	10	1	23414397	3575	5.18	0.43	12	0.15	2948.00	35857.00	16800	20250120	-9.11	10360	20240805	47.39	16800	-9.11	20250120	14750	3.53	20250210	16800	-9.11	20250120	10360	47.39	20240805	0.75	N	084010	1000	246 억	1189897	N	N	0	N	N
149	20250304	140623	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15300	-420	5	-2.67	510358240	33146	114.45	15620	15810	15160	20400	11010	15720	15397.28	5.08	-15732	15933	15826	15703	15596	15473	15765	15535	246	4680	1000	11630	10	1	23414397	3582	5.19	0.43	12	0.14	2948.00	35857.00	16800	20250120	-8.93	10360	20240805	47.68	16800	-8.93	20250120	14750	3.73	20250210	16800	-8.93	20250120	10360	47.68	20240805	0.75	N	084010	1000	246 억	1189897	N	N	0	N	N
150	20250304	130621	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15330	-390	5	-2.48	372434070	24152	83.39	15620	15810	15160	20400	11010	15720	15420.42	5.08	-12279	15933	15826	15703	15596	15473	15765	15535	246	4680	1000	11630	10	1	23414397	3589	5.20	0.43	12	0.10	2948.00	35857.00	16800	20250120	-8.75	10360	20240805	47.97	16800	-8.75	20250120	14750	3.93	20250210	16800	-8.75	20250120	10360	47.97	20240805	0.75	N	084010	1000	246 억	1189897	N	N	0	N	N
151	20250304	120620	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15270	-450	5	-2.86	309115360	20008	69.08	15620	15810	15260	20400	11010	15720	15449.59	5.08	-9627	15933	15826	15703	15596	15473	15765	15535	246	4680	1000	11630	10	1	23414397	3575	5.18	0.43	12	0.09	2948.00	35857.00	16800	20250120	-9.11	10360	20240805	47.39	16800	-9.11	20250120	14750	3.53	20250210	16800	-9.11	20250120	10360	47.39	20240805	0.75	N	084010	1000	246 억	1189897	N	N	0	N	N
152	20250304	110622	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15330	-390	5	-2.48	227601090	14686	50.71	15620	15810	15310	20400	11010	15720	15497.83	5.08	-7157	15933	15826	15703	15596	15473	15765	15535	246	4680	1000	11630	10	1	23414397	3589	5.20	0.43	12	0.06	2948.00	35857.00	16800	20250120	-8.75	10360	20240805	47.97	16800	-8.75	20250120	14750	3.93	20250210	16800	-8.75	20250120	10360	47.97	20240805	0.75	N	084010	1000	246 억	1189897	N	N	0	N	N
153	20250304	100619	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15460	-260	5	-1.65	146849390	9432	32.57	15620	15810	15400	20400	11010	15720	15569.27	5.08	-2947	15933	15826	15703	15596	15473	15765	15535	246	4680	1000	11630	10	1	23414397	3620	5.24	0.43	12	0.04	2948.00	35857.00	16800	20250120	-7.98	10360	20240805	49.23	16800	-7.98	20250120	14750	4.81	20250210	16800	-7.98	20250120	10360	49.23	20240805	0.75	N	084010	1000	246 억	1189897	N	N	0	N	N
154	20250304	090617	55	60.00	KOSPI	금속	N	N	N	Y	60	N	15800	80	2	0.51	265910	17	0.06	15620	15810	15620	20400	11010	15720	15641.76	5.08	-9	15933	15826	15703	15596	15473	15765	15535	246	4680	1000	11630	10	1	23414397	3699	5.36	0.44	12	0.00	2948.00	35857.00	16800	20250120	-5.95	10360	20240805	52.51	16800	-5.95	20250120	14750	7.12	20250210	16800	-5.95	20250120	10360	52.51	20240805	0.75	N	084010	1000	246 억	1189897	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History