KissMeData/069730/price/prices-20250301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	141056	57	100.00	KOSPI	금속	N	N	N	N	N	3305	-80	5	-2.36	48659665	14749	42.99	3365	3365	3270	4400	2370	3385	3299.18	7.89	-528	3445	3415	3370	3340	3295	3392	3317	72	1015	500	2430	5	1	14400000	476	-1.68	0.29	12	0.10	-1965.00	11477.00	5150	20240607	-35.83	2990	20241209	10.54	4145	-20.27	20250120	3270	1.07	20250331	5150	-35.83	20240607	2990	10.54	20241209	1.88	Y	069730	500	72 억	1135568	N	N	0	N	N
3	20250328	160640	57	100.00	KOSPI	금속	N	N	N	N	N	3385	-45	5	-1.31	114932855	34282	297.46	3400	3400	3325	4455	2405	3430	3352.57	7.85	-5233	3486	3457	3401	3372	3316	3472	3387	72	1025	500	2460	5	1	14400000	487	-1.72	0.29	12	0.24	-1965.00	11477.00	5150	20240607	-34.27	2990	20241209	13.21	4145	-18.34	20250120	3325	1.80	20250328	5150	-34.27	20240607	2990	13.21	20241209	1.88	N	069730	500	72 억	1129712	N	N	1	N	N
4	20250328	150643	57	100.00	KOSPI	금속	N	N	N	N	N	3385	-45	5	-1.31	114418335	34130	296.14	3400	3400	3325	4455	2405	3430	3352.43	7.85	-5224	3486	3457	3401	3372	3316	3472	3387	72	1025	500	2460	5	1	14400000	487	-1.72	0.29	12	0.24	-1965.00	11477.00	5150	20240607	-34.27	2990	20241209	13.21	4145	-18.34	20250120	3325	1.80	20250328	5150	-34.27	20240607	2990	13.21	20241209	1.88	N	069730	500	72 억	1129712	N	N	1	N	N
5	20250328	140644	57	100.00	KOSPI	금속	N	N	N	N	N	3375	-55	5	-1.60	106963530	31921	276.97	3400	3400	3325	4455	2405	3430	3350.88	7.85	-4079	3486	3457	3401	3372	3316	3472	3387	72	1025	500	2460	5	1	14400000	486	-1.72	0.29	12	0.22	-1965.00	11477.00	5150	20240607	-34.47	2990	20241209	12.88	4145	-18.58	20250120	3325	1.50	20250328	5150	-34.47	20240607	2990	12.88	20241209	1.88	N	069730	500	72 억	1129712	N	N	1	N	N
6	20250328	130643	57	100.00	KOSPI	금속	N	N	N	N	N	3345	-85	5	-2.48	98473995	29387	254.98	3400	3400	3325	4455	2405	3430	3350.94	7.85	-3680	3486	3457	3401	3372	3316	3472	3387	72	1025	500	2460	5	1	14400000	482	-1.70	0.29	12	0.20	-1965.00	11477.00	5150	20240607	-35.05	2990	20241209	11.87	4145	-19.30	20250120	3325	0.60	20250328	5150	-35.05	20240607	2990	11.87	20241209	1.88	N	069730	500	72 억	1129712	N	N	1	N	N
7	20250328	120642	57	100.00	KOSPI	금속	N	N	N	N	N	3370	-60	5	-1.75	77641220	23157	200.93	3400	3400	3325	4455	2405	3430	3352.82	7.85	-3714	3486	3457	3401	3372	3316	3472	3387	72	1025	500	2460	5	1	14400000	485	-1.72	0.29	12	0.16	-1965.00	11477.00	5150	20240607	-34.56	2990	20241209	12.71	4145	-18.70	20250120	3325	1.35	20250328	5150	-34.56	20240607	2990	12.71	20241209	1.88	N	069730	500	72 억	1129712	N	N	1	N	N
8	20250328	110639	57	100.00	KOSPI	금속	N	N	N	N	N	3380	-50	5	-1.46	72443237	21608	187.49	3400	3400	3325	4455	2405	3430	3352.61	7.85	-3593	3486	3457	3401	3372	3316	3472	3387	72	1025	500	2460	5	1	14400000	487	-1.72	0.29	12	0.15	-1965.00	11477.00	5150	20240607	-34.37	2990	20241209	13.04	4145	-18.46	20250120	3325	1.65	20250328	5150	-34.37	20240607	2990	13.04	20241209	1.88	N	069730	500	72 억	1129712	N	N	1	N	N
9	20250328	100643	57	100.00	KOSPI	금속	N	N	N	N	N	3335	-95	5	-2.77	62510372	18654	161.86	3400	3400	3325	4455	2405	3430	3351.04	7.85	-4574	3486	3457	3401	3372	3316	3472	3387	72	1025	500	2460	5	1	14400000	480	-1.70	0.29	12	0.13	-1965.00	11477.00	5150	20240607	-35.24	2990	20241209	11.54	4145	-19.54	20250120	3325	0.30	20250328	5150	-35.24	20240607	2990	11.54	20241209	1.88	N	069730	500	72 억	1129712	N	N	1	N	N
10	20250328	090648	57	100.00	KOSPI	금속	N	N	N	N	N	3380	-50	5	-1.46	933650	276	2.39	3400	3400	3360	4455	2405	3430	3382.79	7.85	-229	3486	3457	3401	3372	3316	3472	3387	72	1025	500	2460	5	1	14400000	487	-1.72	0.29	12	0.00	-1965.00	11477.00	5150	20240607	-34.37	2990	20241209	13.04	4145	-18.46	20250120	3325	1.65	20250325	5150	-34.37	20240607	2990	13.04	20241209	1.88	N	069730	500	72 억	1129712	N	N	1	N	N
11	20250327	161542	57	100.00	KOSPI	금속	N	N	N	N	N	3430	85	2	2.54	38971005	11510	55.59	3375	3430	3345	4345	2345	3345	3385.83	7.86	-2161	3435	3390	3365	3320	3295	3377	3307	72	1000	500	2400	5	1	14400000	494	-1.75	0.30	12	0.08	-1965.00	11477.00	5150	20240607	-33.40	2990	20241209	14.72	4145	-17.25	20250120	3325	3.16	20250325	5150	-33.40	20240607	2990	14.72	20241209	1.94	N	069730	500	72 억	1131873	N	N	1	N	N
12	20250327	150641	57	100.00	KOSPI	금속	N	N	N	N	N	3380	35	2	1.05	38226985	11293	54.54	3375	3430	3345	4345	2345	3345	3385.02	7.86	-2146	3435	3390	3365	3320	3295	3377	3307	72	1000	500	2400	5	1	14400000	487	-1.72	0.29	12	0.08	-1965.00	11477.00	5150	20240607	-34.37	2990	20241209	13.04	4145	-18.46	20250120	3325	1.65	20250325	5150	-34.37	20240607	2990	13.04	20241209	1.94	N	069730	500	72 억	1131873	N	N	0	N	N
13	20250327	140640	57	100.00	KOSPI	금속	N	N	N	N	N	3405	60	2	1.79	32543790	9618	46.45	3375	3430	3345	4345	2345	3345	3383.63	7.86	-1952	3435	3390	3365	3320	3295	3377	3307	72	1000	500	2400	5	1	14400000	490	-1.73	0.30	12	0.07	-1965.00	11477.00	5150	20240607	-33.88	2990	20241209	13.88	4145	-17.85	20250120	3325	2.41	20250325	5150	-33.88	20240607	2990	13.88	20241209	1.94	N	069730	500	72 억	1131873	N	N	0	N	N
14	20250327	130638	57	100.00	KOSPI	금속	N	N	N	N	N	3370	25	2	0.75	24902360	7380	35.64	3375	3420	3345	4345	2345	3345	3374.30	7.86	-1533	3435	3390	3365	3320	3295	3377	3307	72	1000	500	2400	5	1	14400000	485	-1.72	0.29	12	0.05	-1965.00	11477.00	5150	20240607	-34.56	2990	20241209	12.71	4145	-18.70	20250120	3325	1.35	20250325	5150	-34.56	20240607	2990	12.71	20241209	1.94	N	069730	500	72 억	1131873	N	N	0	N	N
15	20250327	120645	57	100.00	KOSPI	금속	N	N	N	N	N	3360	15	2	0.45	22428775	6646	32.10	3375	3420	3345	4345	2345	3345	3374.78	7.86	-1536	3435	3390	3365	3320	3295	3377	3307	72	1000	500	2400	5	1	14400000	484	-1.71	0.29	12	0.05	-1965.00	11477.00	5150	20240607	-34.76	2990	20241209	12.37	4145	-18.94	20250120	3325	1.05	20250325	5150	-34.76	20240607	2990	12.37	20241209	1.94	N	069730	500	72 억	1131873	N	N	0	N	N
16	20250327	110643	57	100.00	KOSPI	금속	N	N	N	N	N	3370	25	2	0.75	11571280	3411	16.47	3375	3420	3365	4345	2345	3345	3392.34	7.86	-1502	3435	3390	3365	3320	3295	3377	3307	72	1000	500	2400	5	1	14400000	485	-1.72	0.29	12	0.02	-1965.00	11477.00	5150	20240607	-34.56	2990	20241209	12.71	4145	-18.70	20250120	3325	1.35	20250325	5150	-34.56	20240607	2990	12.71	20241209	1.94	N	069730	500	72 억	1131873	N	N	0	N	N
17	20250327	100638	57	100.00	KOSPI	금속	N	N	N	N	N	3395	50	2	1.49	3550180	1048	5.06	3375	3410	3365	4345	2345	3345	3387.58	7.86	-643	3435	3390	3365	3320	3295	3377	3307	72	1000	500	2400	5	1	14400000	489	-1.73	0.30	12	0.01	-1965.00	11477.00	5150	20240607	-34.08	2990	20241209	13.55	4145	-18.09	20250120	3325	2.11	20250325	5150	-34.08	20240607	2990	13.55	20241209	1.94	N	069730	500	72 억	1131873	N	N	0	N	N
18	20250327	090641	57	100.00	KOSPI	금속	N	N	N	N	N	3375	30	2	0.90	1409335	418	2.02	3375	3380	3365	4345	2345	3345	3371.61	7.86	-312	3435	3390	3365	3320	3295	3377	3307	72	1000	500	2400	5	1	14400000	486	-1.72	0.29	12	0.00	-1965.00	11477.00	5150	20240607	-34.47	2990	20241209	12.88	4145	-18.58	20250120	3325	1.50	20250325	5150	-34.47	20240607	2990	12.88	20241209	1.94	N	069730	500	72 억	1131873	N	N	0	N	N
19	20250326	160634	57	100.00	KOSPI	금속	N	N	N	N	N	3345	5	2	0.15	69701525	20647	42.01	3370	3410	3340	4340	2340	3340	3375.87	7.84	2877	3523	3431	3378	3286	3233	3405	3260	72	1000	500	2400	5	1	14400000	482	-1.70	0.29	12	0.14	-1965.00	11477.00	5150	20240607	-35.05	2990	20241209	11.87	4145	-19.30	20250120	3325	0.60	20250325	5150	-35.05	20240607	2990	11.87	20241209	2.10	N	069730	500	72 억	1128975	N	N	13	N	N
20	20250326	150634	57	100.00	KOSPI	금속	N	N	N	N	N	3360	20	2	0.60	53876255	15920	32.39	3370	3410	3360	4340	2340	3340	3384.19	7.84	2263	3523	3431	3378	3286	3233	3405	3260	72	1000	500	2400	5	1	14400000	484	-1.71	0.29	12	0.11	-1965.00	11477.00	5150	20240607	-34.76	2990	20241209	12.37	4145	-18.94	20250120	3325	1.05	20250325	5150	-34.76	20240607	2990	12.37	20241209	2.10	N	069730	500	72 억	1128975	N	N	13	N	N
21	20250326	140635	57	100.00	KOSPI	금속	N	N	N	N	N	3390	50	2	1.50	45012710	13292	27.04	3370	3410	3360	4340	2340	3340	3386.45	7.84	1724	3523	3431	3378	3286	3233	3405	3260	72	1000	500	2400	5	1	14400000	488	-1.73	0.30	12	0.09	-1965.00	11477.00	5150	20240607	-34.17	2990	20241209	13.38	4145	-18.21	20250120	3325	1.95	20250325	5150	-34.17	20240607	2990	13.38	20241209	2.10	N	069730	500	72 억	1128975	N	N	13	N	N
22	20250326	130637	57	100.00	KOSPI	금속	N	N	N	N	N	3395	55	2	1.65	44284490	13077	26.61	3370	3410	3360	4340	2340	3340	3386.44	7.84	1630	3523	3431	3378	3286	3233	3405	3260	72	1000	500	2400	5	1	14400000	489	-1.73	0.30	12	0.09	-1965.00	11477.00	5150	20240607	-34.08	2990	20241209	13.55	4145	-18.09	20250120	3325	2.11	20250325	5150	-34.08	20240607	2990	13.55	20241209	2.10	N	069730	500	72 억	1128975	N	N	13	N	N
23	20250326	120639	57	100.00	KOSPI	금속	N	N	N	N	N	3370	30	2	0.90	42915915	12673	25.78	3370	3410	3360	4340	2340	3340	3386.41	7.84	1671	3523	3431	3378	3286	3233	3405	3260	72	1000	500	2400	5	1	14400000	485	-1.72	0.29	12	0.09	-1965.00	11477.00	5150	20240607	-34.56	2990	20241209	12.71	4145	-18.70	20250120	3325	1.35	20250325	5150	-34.56	20240607	2990	12.71	20241209	2.10	N	069730	500	72 억	1128975	N	N	13	N	N
24	20250326	110636	57	100.00	KOSPI	금속	N	N	N	N	N	3400	60	2	1.80	32267265	9522	19.37	3370	3410	3360	4340	2340	3340	3388.71	7.84	1537	3523	3431	3378	3286	3233	3405	3260	72	1000	500	2400	5	1	14400000	490	-1.73	0.30	12	0.07	-1965.00	11477.00	5150	20240607	-33.98	2990	20241209	13.71	4145	-17.97	20250120	3325	2.26	20250325	5150	-33.98	20240607	2990	13.71	20241209	2.10	N	069730	500	72 억	1128975	N	N	13	N	N
25	20250326	100637	57	100.00	KOSPI	금속	N	N	N	N	N	3395	55	2	1.65	24378930	7192	14.63	3370	3410	3360	4340	2340	3340	3389.73	7.84	954	3523	3431	3378	3286	3233	3405	3260	72	1000	500	2400	5	1	14400000	489	-1.73	0.30	12	0.05	-1965.00	11477.00	5150	20240607	-34.08	2990	20241209	13.55	4145	-18.09	20250120	3325	2.11	20250325	5150	-34.08	20240607	2990	13.55	20241209	2.10	N	069730	500	72 억	1128975	N	N	13	N	N
26	20250326	090637	57	100.00	KOSPI	금속	N	N	N	N	N	3380	40	2	1.20	3486295	1037	2.11	3370	3380	3360	4340	2340	3340	3361.90	7.84	96	3523	3431	3378	3286	3233	3405	3260	72	1000	500	2400	5	1	14400000	487	-1.72	0.29	12	0.01	-1965.00	11477.00	5150	20240607	-34.37	2990	20241209	13.04	4145	-18.46	20250120	3325	1.65	20250325	5150	-34.37	20240607	2990	13.04	20241209	2.10	N	069730	500	72 억	1128975	N	N	13	N	N
27	20250325	160633	57	100.00	KOSPI	금속	N	N	N	N	N	3340	-110	5	-3.19	162355790	48073	151.11	3415	3470	3325	4485	2415	3450	3377.28	7.78	-1017	3546	3497	3471	3422	3396	3485	3410	72	1035	500	2480	5	1	14400000	481	-1.70	0.29	12	0.33	-1965.00	11477.00	5150	20240607	-35.15	2990	20241209	11.71	4145	-19.42	20250120	3325	0.45	20250325	5150	-35.15	20240607	2990	11.71	20241209	2.21	N	069730	500	72 억	1120003	N	N	13	N	N
28	20250325	150634	57	100.00	KOSPI	금속	N	N	N	N	N	3355	-95	5	-2.75	150311250	44468	139.78	3415	3470	3325	4485	2415	3450	3380.21	7.78	-347	3546	3497	3471	3422	3396	3485	3410	72	1035	500	2480	5	1	14400000	483	-1.71	0.29	12	0.31	-1965.00	11477.00	5150	20240607	-34.85	2990	20241209	12.21	4145	-19.06	20250120	3325	0.90	20250325	5150	-34.85	20240607	2990	12.21	20241209	2.21	N	069730	500	72 억	1120003	N	N	0	N	N
29	20250325	140631	57	100.00	KOSPI	금속	N	N	N	N	N	3325	-125	5	-3.62	121280820	35764	112.42	3415	3470	3325	4485	2415	3450	3391.14	7.78	76	3546	3497	3471	3422	3396	3485	3410	72	1035	500	2480	5	1	14400000	479	-1.69	0.29	12	0.25	-1965.00	11477.00	5150	20240607	-35.44	2990	20241209	11.20	4145	-19.78	20250120	3325	0.00	20250325	5150	-35.44	20240607	2990	11.20	20241209	2.21	N	069730	500	72 억	1120003	N	N	0	N	N
30	20250325	130632	57	100.00	KOSPI	금속	N	N	N	N	N	3415	-35	5	-1.01	71826670	20992	65.99	3415	3470	3390	4485	2415	3450	3421.62	7.78	-871	3546	3497	3471	3422	3396	3485	3410	72	1035	500	2480	5	1	14400000	492	-1.74	0.30	12	0.15	-1965.00	11477.00	5150	20240607	-33.69	2990	20241209	14.21	4145	-17.61	20250120	3390	0.74	20250325	5150	-33.69	20240607	2990	14.21	20241209	2.21	N	069730	500	72 억	1120003	N	N	0	N	N
31	20250325	120632	57	100.00	KOSPI	금속	N	N	N	N	N	3410	-40	5	-1.16	54142895	15796	49.65	3415	3470	3400	4485	2415	3450	3427.63	7.78	-1449	3546	3497	3471	3422	3396	3485	3410	72	1035	500	2480	5	1	14400000	491	-1.74	0.30	12	0.11	-1965.00	11477.00	5150	20240607	-33.79	2990	20241209	14.05	4145	-17.73	20250120	3400	0.29	20250325	5150	-33.79	20240607	2990	14.05	20241209	2.21	N	069730	500	72 억	1120003	N	N	0	N	N
32	20250325	110632	57	100.00	KOSPI	금속	N	N	N	N	N	3425	-25	5	-0.72	45284625	13197	41.48	3415	3470	3410	4485	2415	3450	3431.43	7.78	-198	3546	3497	3471	3422	3396	3485	3410	72	1035	500	2480	5	1	14400000	493	-1.74	0.30	12	0.09	-1965.00	11477.00	5150	20240607	-33.50	2990	20241209	14.55	4145	-17.37	20250120	3410	0.44	20250325	5150	-33.50	20240607	2990	14.55	20241209	2.21	N	069730	500	72 억	1120003	N	N	0	N	N
33	20250325	100641	57	100.00	KOSPI	금속	N	N	N	N	N	3415	-35	5	-1.01	40088105	11680	36.71	3415	3470	3415	4485	2415	3450	3432.20	7.78	-368	3546	3497	3471	3422	3396	3485	3410	72	1035	500	2480	5	1	14400000	492	-1.74	0.30	12	0.08	-1965.00	11477.00	5150	20240607	-33.69	2990	20241209	14.21	4145	-17.61	20250120	3415	0.00	20250325	5150	-33.69	20240607	2990	14.21	20241209	2.21	N	069730	500	72 억	1120003	N	N	0	N	N
34	20250325	090637	57	100.00	KOSPI	금속	N	N	N	N	N	3450	0	3	0.00	23332500	6815	21.42	3415	3470	3415	4485	2415	3450	3423.70	7.78	-11	3546	3497	3471	3422	3396	3485	3410	72	1035	500	2480	5	1	14400000	497	-1.76	0.30	12	0.05	-1965.00	11477.00	5150	20240607	-33.01	2990	20241209	15.38	4145	-16.77	20250120	3415	1.02	20250325	5150	-33.01	20240607	2990	15.38	20241209	2.21	N	069730	500	72 억	1120003	N	N	0	N	N
35	20250324	160630	57	100.00	KOSPI	금속	N	N	N	N	N	3450	-5	5	-0.14	110779440	31813	95.29	3490	3520	3445	4490	2420	3455	3482.21	7.78	-764	3558	3506	3473	3421	3388	3490	3405	72	1035	500	2480	5	1	14400000	497	-1.76	0.30	12	0.22	-1965.00	11477.00	5150	20240607	-33.01	2990	20241209	15.38	4145	-16.77	20250120	3440	0.29	20250321	5150	-33.01	20240607	2990	15.38	20241209	2.22	N	069730	500	72 억	1120416	N	N	25	N	N
36	20250324	150635	57	100.00	KOSPI	금속	N	N	N	N	N	3510	55	2	1.59	88511020	25388	76.05	3490	3520	3445	4490	2420	3455	3486.33	7.78	-490	3558	3506	3473	3421	3388	3490	3405	72	1035	500	2480	5	1	14400000	505	-1.79	0.31	12	0.18	-1965.00	11477.00	5150	20240607	-31.84	2990	20241209	17.39	4145	-15.32	20250120	3440	2.03	20250321	5150	-31.84	20240607	2990	17.39	20241209	2.22	N	069730	500	72 억	1120416	N	N	25	N	N
37	20250324	140635	57	100.00	KOSPI	금속	N	N	N	N	N	3485	30	2	0.87	75226716	21578	64.64	3490	3520	3445	4490	2420	3455	3486.27	7.78	-522	3558	3506	3473	3421	3388	3490	3405	72	1035	500	2480	5	1	14400000	502	-1.77	0.30	12	0.15	-1965.00	11477.00	5150	20240607	-32.33	2990	20241209	16.56	4145	-15.92	20250120	3440	1.31	20250321	5150	-32.33	20240607	2990	16.56	20241209	2.22	N	069730	500	72 억	1120416	N	N	25	N	N
38	20250324	130635	57	100.00	KOSPI	금속	N	N	N	N	N	3515	60	2	1.74	56581345	16247	48.67	3490	3520	3445	4490	2420	3455	3482.57	7.78	-799	3558	3506	3473	3421	3388	3490	3405	72	1035	500	2480	5	1	14400000	506	-1.79	0.31	12	0.11	-1965.00	11477.00	5150	20240607	-31.75	2990	20241209	17.56	4145	-15.20	20250120	3440	2.18	20250321	5150	-31.75	20240607	2990	17.56	20241209	2.22	N	069730	500	72 억	1120416	N	N	25	N	N
39	20250324	120635	57	100.00	KOSPI	금속	N	N	N	N	N	3520	65	2	1.88	55201555	15855	47.49	3490	3520	3445	4490	2420	3455	3481.65	7.78	-799	3558	3506	3473	3421	3388	3490	3405	72	1035	500	2480	5	1	14400000	507	-1.79	0.31	12	0.11	-1965.00	11477.00	5150	20240607	-31.65	2990	20241209	17.73	4145	-15.08	20250120	3440	2.33	20250321	5150	-31.65	20240607	2990	17.73	20241209	2.22	N	069730	500	72 억	1120416	N	N	25	N	N
40	20250324	110634	57	100.00	KOSPI	금속	N	N	N	N	N	3515	60	2	1.74	35887230	10351	31.01	3490	3520	3445	4490	2420	3455	3467.03	7.78	-794	3558	3506	3473	3421	3388	3490	3405	72	1035	500	2480	5	1	14400000	506	-1.79	0.31	12	0.07	-1965.00	11477.00	5150	20240607	-31.75	2990	20241209	17.56	4145	-15.20	20250120	3440	2.18	20250321	5150	-31.75	20240607	2990	17.56	20241209	2.22	N	069730	500	72 억	1120416	N	N	25	N	N
41	20250324	100631	57	100.00	KOSPI	금속	N	N	N	N	N	3475	20	2	0.58	24970695	7227	21.65	3490	3495	3445	4490	2420	3455	3455.20	7.78	-273	3558	3506	3473	3421	3388	3490	3405	72	1035	500	2480	5	1	14400000	500	-1.77	0.30	12	0.05	-1965.00	11477.00	5150	20240607	-32.52	2990	20241209	16.22	4145	-16.16	20250120	3440	1.02	20250321	5150	-32.52	20240607	2990	16.22	20241209	2.22	N	069730	500	72 억	1120416	N	N	25	N	N
42	20250324	090635	57	100.00	KOSPI	금속	N	N	N	N	N	3460	5	2	0.14	2273780	652	1.95	3490	3495	3460	4490	2420	3455	3487.39	7.78	-246	3558	3506	3473	3421	3388	3490	3405	72	1035	500	2480	5	1	14400000	498	-1.76	0.30	12	0.00	-1965.00	11477.00	5150	20240607	-32.82	2990	20241209	15.72	4145	-16.53	20250120	3440	0.58	20250321	5150	-32.82	20240607	2990	15.72	20241209	2.22	N	069730	500	72 억	1120416	N	N	25	N	N
43	20250321	160649	57	100.00	KOSPI	금속	N	N	N	N	N	3455	-60	5	-1.71	115876381	33351	343.33	3500	3525	3440	4565	2465	3515	3474.45	7.69	-1061	3648	3581	3548	3481	3448	3565	3465	72	1050	500	2530	5	1	14400000	498	-1.76	0.30	12	0.23	-1965.00	11477.00	5150	20240607	-32.91	2990	20241209	15.55	4145	-16.65	20250120	3440	0.44	20250321	5150	-32.91	20240607	2990	15.55	20241209	2.24	N	069730	500	72 억	1107683	N	N	25	N	N
44	20250321	150633	57	100.00	KOSPI	금속	N	N	N	N	N	3485	-30	5	-0.85	112206941	32291	332.42	3500	3525	3440	4565	2465	3515	3474.87	7.69	-726	3648	3581	3548	3481	3448	3565	3465	72	1050	500	2530	5	1	14400000	502	-1.77	0.30	12	0.22	-1965.00	11477.00	5150	20240607	-32.33	2990	20241209	16.56	4145	-15.92	20250120	3440	1.31	20250321	5150	-32.33	20240607	2990	16.56	20241209	2.24	N	069730	500	72 억	1107683	N	N	3	N	N
45	20250321	140634	57	100.00	KOSPI	금속	N	N	N	N	N	3495	-20	5	-0.57	106917046	30765	316.71	3500	3525	3440	4565	2465	3515	3475.28	7.69	-570	3648	3581	3548	3481	3448	3565	3465	72	1050	500	2530	5	1	14400000	503	-1.78	0.30	12	0.21	-1965.00	11477.00	5150	20240607	-32.14	2990	20241209	16.89	4145	-15.68	20250120	3440	1.60	20250321	5150	-32.14	20240607	2990	16.89	20241209	2.24	N	069730	500	72 억	1107683	N	N	3	N	N
46	20250321	130634	57	100.00	KOSPI	금속	N	N	N	N	N	3480	-35	5	-1.00	66164986	19058	196.19	3500	3525	3440	4565	2465	3515	3471.77	7.69	-512	3648	3581	3548	3481	3448	3565	3465	72	1050	500	2530	5	1	14400000	501	-1.77	0.30	12	0.13	-1965.00	11477.00	5150	20240607	-32.43	2990	20241209	16.39	4145	-16.04	20250120	3440	1.16	20250321	5150	-32.43	20240607	2990	16.39	20241209	2.24	N	069730	500	72 억	1107683	N	N	3	N	N
47	20250321	120635	57	100.00	KOSPI	금속	N	N	N	N	N	3510	-5	5	-0.14	62526016	18014	185.44	3500	3525	3440	4565	2465	3515	3470.97	7.69	-734	3648	3581	3548	3481	3448	3565	3465	72	1050	500	2530	5	1	14400000	505	-1.79	0.31	12	0.13	-1965.00	11477.00	5150	20240607	-31.84	2990	20241209	17.39	4145	-15.32	20250120	3440	2.03	20250321	5150	-31.84	20240607	2990	17.39	20241209	2.24	N	069730	500	72 억	1107683	N	N	3	N	N
48	20250321	110634	57	100.00	KOSPI	금속	N	N	N	N	N	3455	-60	5	-1.71	36863205	10664	109.78	3500	3525	3440	4565	2465	3515	3456.79	7.69	71	3648	3581	3548	3481	3448	3565	3465	72	1050	500	2530	5	1	14400000	498	-1.76	0.30	12	0.07	-1965.00	11477.00	5150	20240607	-32.91	2990	20241209	15.55	4145	-16.65	20250120	3440	0.44	20250321	5150	-32.91	20240607	2990	15.55	20241209	2.24	N	069730	500	72 억	1107683	N	N	3	N	N
49	20250321	100635	57	100.00	KOSPI	금속	N	N	N	N	N	3445	-70	5	-1.99	28944445	8370	86.16	3500	3525	3440	4565	2465	3515	3458.12	7.69	-165	3648	3581	3548	3481	3448	3565	3465	72	1050	500	2530	5	1	14400000	496	-1.75	0.30	12	0.06	-1965.00	11477.00	5150	20240607	-33.11	2990	20241209	15.22	4145	-16.89	20250120	3440	0.15	20250321	5150	-33.11	20240607	2990	15.22	20241209	2.24	N	069730	500	72 억	1107683	N	N	3	N	N
50	20250321	090638	57	100.00	KOSPI	금속	N	N	N	N	N	3515	0	3	0.00	525735	150	1.54	3500	3515	3500	4565	2465	3515	3504.90	7.69	-14	3648	3581	3548	3481	3448	3565	3465	72	1050	500	2530	5	1	14400000	506	-1.79	0.31	12	0.00	-1965.00	11477.00	5150	20240607	-31.75	2990	20241209	17.56	4145	-15.20	20250120	3445	2.03	20250313	5150	-31.75	20240607	2990	17.56	20241209	2.24	N	069730	500	72 억	1107683	N	N	3	N	N
51	20250320	160927	57	100.00	KOSPI	금속	N	N	N	N	N	3515	-95	5	-2.63	34478695	9714	61.25	3590	3615	3515	4690	2530	3610	3549.38	7.71	-4662	3666	3637	3586	3557	3506	3652	3572	72	1080	500	2590	5	1	14400000	506	-1.79	0.31	12	0.07	-1965.00	11477.00	5150	20240607	-31.75	2990	20241209	17.56	4145	-15.20	20250120	3445	2.03	20250313	5150	-31.75	20240607	2990	17.56	20241209	2.25	N	069730	500	72 억	1109532	N	N	3	N	N
52	20250320	150633	57	100.00	KOSPI	금속	N	N	N	N	N	3520	-90	5	-2.49	31158210	8770	55.30	3590	3615	3520	4690	2530	3610	3552.82	7.71	-4125	3666	3637	3586	3557	3506	3652	3572	72	1080	500	2590	5	1	14400000	507	-1.79	0.31	12	0.06	-1965.00	11477.00	5150	20240607	-31.65	2990	20241209	17.73	4145	-15.08	20250120	3445	2.18	20250313	5150	-31.65	20240607	2990	17.73	20241209	2.25	N	069730	500	72 억	1109532	N	N	1	N	N
53	20250320	140635	57	100.00	KOSPI	금속	N	N	N	N	N	3530	-80	5	-2.22	22060930	6193	39.05	3590	3615	3530	4690	2530	3610	3562.24	7.71	-3536	3666	3637	3586	3557	3506	3652	3572	72	1080	500	2590	5	1	14400000	508	-1.80	0.31	12	0.04	-1965.00	11477.00	5150	20240607	-31.46	2990	20241209	18.06	4145	-14.84	20250120	3445	2.47	20250313	5150	-31.46	20240607	2990	18.06	20241209	2.25	N	069730	500	72 억	1109532	N	N	1	N	N
54	20250320	130634	57	100.00	KOSPI	금속	N	N	N	N	N	3560	-50	5	-1.39	14353555	4018	25.33	3590	3615	3555	4690	2530	3610	3572.31	7.71	-2318	3666	3637	3586	3557	3506	3652	3572	72	1080	500	2590	5	1	14400000	513	-1.81	0.31	12	0.03	-1965.00	11477.00	5150	20240607	-30.87	2990	20241209	19.06	4145	-14.11	20250120	3445	3.34	20250313	5150	-30.87	20240607	2990	19.06	20241209	2.25	N	069730	500	72 억	1109532	N	N	1	N	N
55	20250320	120632	57	100.00	KOSPI	금속	N	N	N	N	N	3555	-55	5	-1.52	11009035	3080	19.42	3590	3615	3555	4690	2530	3610	3574.36	7.71	-1660	3666	3637	3586	3557	3506	3652	3572	72	1080	500	2590	5	1	14400000	512	-1.81	0.31	12	0.02	-1965.00	11477.00	5150	20240607	-30.97	2990	20241209	18.90	4145	-14.23	20250120	3445	3.19	20250313	5150	-30.97	20240607	2990	18.90	20241209	2.25	N	069730	500	72 억	1109532	N	N	1	N	N
56	20250320	110633	57	100.00	KOSPI	금속	N	N	N	N	N	3560	-50	5	-1.39	8950455	2502	15.78	3590	3615	3555	4690	2530	3610	3577.32	7.71	-1205	3666	3637	3586	3557	3506	3652	3572	72	1080	500	2590	5	1	14400000	513	-1.81	0.31	12	0.02	-1965.00	11477.00	5150	20240607	-30.87	2990	20241209	19.06	4145	-14.11	20250120	3445	3.34	20250313	5150	-30.87	20240607	2990	19.06	20241209	2.25	N	069730	500	72 억	1109532	N	N	1	N	N
57	20250320	100631	57	100.00	KOSPI	금속	N	N	N	N	N	3590	-20	5	-0.55	5864165	1636	10.32	3590	3615	3570	4690	2530	3610	3584.45	7.71	-703	3666	3637	3586	3557	3506	3652	3572	72	1080	500	2590	5	1	14400000	517	-1.83	0.31	12	0.01	-1965.00	11477.00	5150	20240607	-30.29	2990	20241209	20.07	4145	-13.39	20250120	3445	4.21	20250313	5150	-30.29	20240607	2990	20.07	20241209	2.25	N	069730	500	72 억	1109532	N	N	1	N	N
58	20250320	090634	57	100.00	KOSPI	금속	N	N	N	N	N	3600	-10	5	-0.28	269310	75	0.47	3590	3600	3590	4690	2530	3610	3590.80	7.71	-10	3666	3637	3586	3557	3506	3652	3572	72	1080	500	2590	5	1	14400000	518	-1.83	0.31	12	0.00	-1965.00	11477.00	5150	20240607	-30.10	2990	20241209	20.40	4145	-13.15	20250120	3445	4.50	20250313	5150	-30.10	20240607	2990	20.40	20241209	2.25	N	069730	500	72 억	1109532	N	N	1	N	N
59	20250319	160630	57	100.00	KOSPI	금속	N	N	N	N	N	3610	75	2	2.12	56793180	15859	33.68	3535	3615	3535	4595	2475	3535	3581.13	7.67	-1071	3631	3582	3546	3497	3461	3607	3522	72	1060	500	2540	5	1	14400000	520	-1.84	0.31	12	0.11	-1965.00	11477.00	5150	20240607	-29.90	2990	20241209	20.74	4145	-12.91	20250120	3445	4.79	20250313	5150	-29.90	20240607	2990	20.74	20241209	2.26	N	069730	500	72 억	1104852	N	N	1	N	N
60	20250319	150631	57	100.00	KOSPI	금속	N	N	N	N	N	3605	70	2	1.98	55862315	15601	33.13	3535	3615	3535	4595	2475	3535	3580.69	7.67	-1048	3631	3582	3546	3497	3461	3607	3522	72	1060	500	2540	5	1	14400000	519	-1.83	0.31	12	0.11	-1965.00	11477.00	5150	20240607	-30.00	2990	20241209	20.57	4145	-13.03	20250120	3445	4.64	20250313	5150	-30.00	20240607	2990	20.57	20241209	2.26	N	069730	500	72 억	1104852	N	N	14	N	N
61	20250319	140633	57	100.00	KOSPI	금속	N	N	N	N	N	3605	70	2	1.98	55344320	15457	32.83	3535	3615	3535	4595	2475	3535	3580.53	7.67	-1053	3631	3582	3546	3497	3461	3607	3522	72	1060	500	2540	5	1	14400000	519	-1.83	0.31	12	0.11	-1965.00	11477.00	5150	20240607	-30.00	2990	20241209	20.57	4145	-13.03	20250120	3445	4.64	20250313	5150	-30.00	20240607	2990	20.57	20241209	2.26	N	069730	500	72 억	1104852	N	N	14	N	N
62	20250319	130631	57	100.00	KOSPI	금속	N	N	N	N	N	3615	80	2	2.26	51925485	14503	30.80	3535	3615	3535	4595	2475	3535	3580.33	7.67	-1227	3631	3582	3546	3497	3461	3607	3522	72	1060	500	2540	5	1	14400000	521	-1.84	0.31	12	0.10	-1965.00	11477.00	5150	20240607	-29.81	2990	20241209	20.90	4145	-12.79	20250120	3445	4.93	20250313	5150	-29.81	20240607	2990	20.90	20241209	2.26	N	069730	500	72 억	1104852	N	N	14	N	N
63	20250319	120631	57	100.00	KOSPI	금속	N	N	N	N	N	3595	60	2	1.70	41700850	11667	24.78	3535	3615	3535	4595	2475	3535	3574.26	7.67	-1220	3631	3582	3546	3497	3461	3607	3522	72	1060	500	2540	5	1	14400000	518	-1.83	0.31	12	0.08	-1965.00	11477.00	5150	20240607	-30.19	2990	20241209	20.23	4145	-13.27	20250120	3445	4.35	20250313	5150	-30.19	20240607	2990	20.23	20241209	2.26	N	069730	500	72 억	1104852	N	N	14	N	N
64	20250319	110631	57	100.00	KOSPI	금속	N	N	N	N	N	3595	60	2	1.70	37122400	10386	22.06	3535	3615	3535	4595	2475	3535	3574.27	7.67	-1221	3631	3582	3546	3497	3461	3607	3522	72	1060	500	2540	5	1	14400000	518	-1.83	0.31	12	0.07	-1965.00	11477.00	5150	20240607	-30.19	2990	20241209	20.23	4145	-13.27	20250120	3445	4.35	20250313	5150	-30.19	20240607	2990	20.23	20241209	2.26	N	069730	500	72 억	1104852	N	N	14	N	N
65	20250319	100632	57	100.00	KOSPI	금속	N	N	N	N	N	3615	80	2	2.26	23456800	6563	13.94	3535	3615	3535	4595	2475	3535	3574.10	7.67	-1463	3631	3582	3546	3497	3461	3607	3522	72	1060	500	2540	5	1	14400000	521	-1.84	0.31	12	0.05	-1965.00	11477.00	5150	20240607	-29.81	2990	20241209	20.90	4145	-12.79	20250120	3445	4.93	20250313	5150	-29.81	20240607	2990	20.90	20241209	2.26	N	069730	500	72 억	1104852	N	N	14	N	N
66	20250319	090633	57	100.00	KOSPI	금속	N	N	N	N	N	3555	20	2	0.57	612875	173	0.37	3535	3555	3535	4595	2475	3535	3542.63	7.67	26	3631	3582	3546	3497	3461	3607	3522	72	1060	500	2540	5	1	14400000	512	-1.81	0.31	12	0.00	-1965.00	11477.00	5150	20240607	-30.97	2990	20241209	18.90	4145	-14.23	20250120	3445	3.19	20250313	5150	-30.97	20240607	2990	18.90	20241209	2.26	N	069730	500	72 억	1104852	N	N	14	N	N
67	20250318	160628	57	100.00	KOSPI	금속	N	N	N	N	N	3535	-5	5	-0.14	167751255	47084	627.03	3510	3595	3510	4600	2480	3540	3562.81	7.65	3760	3586	3562	3536	3512	3486	3550	3500	72	1060	500	2540	5	1	14400000	509	-1.80	0.31	12	0.33	-1965.00	11477.00	5150	20240607	-31.36	2990	20241209	18.23	4145	-14.72	20250120	3445	2.61	20250313	5150	-31.36	20240607	2990	18.23	20241209	2.26	N	069730	500	72 억	1101095	N	N	14	N	N
68	20250318	150631	57	100.00	KOSPI	금속	N	N	N	N	N	3565	25	2	0.71	115592675	32405	431.55	3510	3595	3510	4600	2480	3540	3567.12	7.65	3765	3586	3562	3536	3512	3486	3550	3500	72	1060	500	2540	5	1	14400000	513	-1.81	0.31	12	0.23	-1965.00	11477.00	5150	20240607	-30.78	2990	20241209	19.23	4145	-13.99	20250120	3445	3.48	20250313	5150	-30.78	20240607	2990	19.23	20241209	2.26	N	069730	500	72 억	1101095	N	N	4	N	N
69	20250318	140629	57	100.00	KOSPI	금속	N	N	N	N	N	3575	35	2	0.99	56153540	15795	210.35	3510	3575	3510	4600	2480	3540	3555.15	7.65	-236	3586	3562	3536	3512	3486	3550	3500	72	1060	500	2540	5	1	14400000	515	-1.82	0.31	12	0.11	-1965.00	11477.00	5150	20240607	-30.58	2990	20241209	19.57	4145	-13.75	20250120	3445	3.77	20250313	5150	-30.58	20240607	2990	19.57	20241209	2.26	N	069730	500	72 억	1101095	N	N	4	N	N
70	20250318	130628	57	100.00	KOSPI	금속	N	N	N	N	N	3565	25	2	0.71	18316870	5175	68.92	3510	3575	3510	4600	2480	3540	3539.49	7.65	-250	3586	3562	3536	3512	3486	3550	3500	72	1060	500	2540	5	1	14400000	513	-1.81	0.31	12	0.04	-1965.00	11477.00	5150	20240607	-30.78	2990	20241209	19.23	4145	-13.99	20250120	3445	3.48	20250313	5150	-30.78	20240607	2990	19.23	20241209	2.26	N	069730	500	72 억	1101095	N	N	4	N	N
71	20250318	120629	57	100.00	KOSPI	금속	N	N	N	N	N	3540	0	3	0.00	17061725	4822	64.22	3510	3575	3510	4600	2480	3540	3538.31	7.65	-217	3586	3562	3536	3512	3486	3550	3500	72	1060	500	2540	5	1	14400000	510	-1.80	0.31	12	0.03	-1965.00	11477.00	5150	20240607	-31.26	2990	20241209	18.39	4145	-14.60	20250120	3445	2.76	20250313	5150	-31.26	20240607	2990	18.39	20241209	2.26	N	069730	500	72 억	1101095	N	N	4	N	N
72	20250318	110628	57	100.00	KOSPI	금속	N	N	N	N	N	3545	5	2	0.14	12661140	3582	47.70	3510	3575	3510	4600	2480	3540	3534.66	7.65	-76	3586	3562	3536	3512	3486	3550	3500	72	1060	500	2540	5	1	14400000	510	-1.80	0.31	12	0.02	-1965.00	11477.00	5150	20240607	-31.17	2990	20241209	18.56	4145	-14.48	20250120	3445	2.90	20250313	5150	-31.17	20240607	2990	18.56	20241209	2.26	N	069730	500	72 억	1101095	N	N	4	N	N
73	20250318	100630	57	100.00	KOSPI	금속	N	N	N	N	N	3555	15	2	0.42	11398365	3226	42.96	3510	3575	3510	4600	2480	3540	3533.28	7.65	-74	3586	3562	3536	3512	3486	3550	3500	72	1060	500	2540	5	1	14400000	512	-1.81	0.31	12	0.02	-1965.00	11477.00	5150	20240607	-30.97	2990	20241209	18.90	4145	-14.23	20250120	3445	3.19	20250313	5150	-30.97	20240607	2990	18.90	20241209	2.26	N	069730	500	72 억	1101095	N	N	4	N	N
74	20250318	090632	57	100.00	KOSPI	금속	N	N	N	N	N	3530	-10	5	-0.28	4426600	1260	16.78	3510	3530	3510	4600	2480	3540	3513.17	7.65	0	3586	3562	3536	3512	3486	3550	3500	72	1060	500	2540	5	1	14400000	508	-1.80	0.31	12	0.01	-1965.00	11477.00	5150	20240607	-31.46	2990	20241209	18.06	4145	-14.84	20250120	3445	2.47	20250313	5150	-31.46	20240607	2990	18.06	20241209	2.26	N	069730	500	72 억	1101095	N	N	4	N	N
75	20250317	160627	57	100.00	KOSPI	금속	N	N	N	N	N	3540	5	2	0.14	26564805	7508	104.89	3550	3560	3510	4595	2475	3535	3538.20	7.65	69	3591	3562	3506	3477	3421	3577	3492	72	1060	500	2540	5	1	14400000	510	-1.80	0.31	12	0.05	-1965.00	11477.00	5150	20240607	-31.26	2990	20241209	18.39	4145	-14.60	20250120	3445	2.76	20250313	5150	-31.26	20240607	2990	18.39	20241209	2.25	N	069730	500	72 억	1101084	N	N	4	N	N
76	20250317	150627	57	100.00	KOSPI	금속	N	N	N	N	N	3540	5	2	0.14	23537540	6651	92.92	3550	3560	3510	4595	2475	3535	3538.95	7.65	83	3591	3562	3506	3477	3421	3577	3492	72	1060	500	2540	5	1	14400000	510	-1.80	0.31	12	0.05	-1965.00	11477.00	5150	20240607	-31.26	2990	20241209	18.39	4145	-14.60	20250120	3445	2.76	20250313	5150	-31.26	20240607	2990	18.39	20241209	2.25	N	069730	500	72 억	1101084	N	N	4	N	N
77	20250317	140628	57	100.00	KOSPI	금속	N	N	N	N	N	3540	5	2	0.14	22091895	6242	87.20	3550	3560	3510	4595	2475	3535	3539.23	7.65	73	3591	3562	3506	3477	3421	3577	3492	72	1060	500	2540	5	1	14400000	510	-1.80	0.31	12	0.04	-1965.00	11477.00	5150	20240607	-31.26	2990	20241209	18.39	4145	-14.60	20250120	3445	2.76	20250313	5150	-31.26	20240607	2990	18.39	20241209	2.25	N	069730	500	72 억	1101084	N	N	4	N	N
78	20250317	130627	57	100.00	KOSPI	금속	N	N	N	N	N	3540	5	2	0.14	19394710	5475	76.49	3550	3560	3510	4595	2475	3535	3542.41	7.65	-86	3591	3562	3506	3477	3421	3577	3492	72	1060	500	2540	5	1	14400000	510	-1.80	0.31	12	0.04	-1965.00	11477.00	5150	20240607	-31.26	2990	20241209	18.39	4145	-14.60	20250120	3445	2.76	20250313	5150	-31.26	20240607	2990	18.39	20241209	2.25	N	069730	500	72 억	1101084	N	N	4	N	N
79	20250317	120626	57	100.00	KOSPI	금속	N	N	N	N	N	3540	5	2	0.14	15840850	4472	62.48	3550	3555	3510	4595	2475	3535	3542.23	7.65	-140	3591	3562	3506	3477	3421	3577	3492	72	1060	500	2540	5	1	14400000	510	-1.80	0.31	12	0.03	-1965.00	11477.00	5150	20240607	-31.26	2990	20241209	18.39	4145	-14.60	20250120	3445	2.76	20250313	5150	-31.26	20240607	2990	18.39	20241209	2.25	N	069730	500	72 억	1101084	N	N	4	N	N
80	20250317	110628	57	100.00	KOSPI	금속	N	N	N	N	N	3540	5	2	0.14	15737830	4443	62.07	3550	3555	3510	4595	2475	3535	3542.16	7.65	-142	3591	3562	3506	3477	3421	3577	3492	72	1060	500	2540	5	1	14400000	510	-1.80	0.31	12	0.03	-1965.00	11477.00	5150	20240607	-31.26	2990	20241209	18.39	4145	-14.60	20250120	3445	2.76	20250313	5150	-31.26	20240607	2990	18.39	20241209	2.25	N	069730	500	72 억	1101084	N	N	4	N	N
81	20250317	100627	57	100.00	KOSPI	금속	N	N	N	N	N	3555	20	2	0.57	10950040	3096	43.25	3550	3555	3510	4595	2475	3535	3536.83	7.65	-147	3591	3562	3506	3477	3421	3577	3492	72	1060	500	2540	5	1	14400000	512	-1.81	0.31	12	0.02	-1965.00	11477.00	5150	20240607	-30.97	2990	20241209	18.90	4145	-14.23	20250120	3445	3.19	20250313	5150	-30.97	20240607	2990	18.90	20241209	2.25	N	069730	500	72 억	1101084	N	N	4	N	N
82	20250317	090628	57	100.00	KOSPI	금속	N	N	N	N	N	3535	0	3	0.00	768615	217	3.03	3550	3555	3510	4595	2475	3535	3542.00	7.65	-181	3591	3562	3506	3477	3421	3577	3492	72	1060	500	2540	5	1	14400000	509	-1.80	0.31	12	0.00	-1965.00	11477.00	5150	20240607	-31.36	2990	20241209	18.23	4145	-14.72	20250120	3445	2.61	20250313	5150	-31.36	20240607	2990	18.23	20241209	2.25	N	069730	500	72 억	1101084	N	N	4	N	N
83	20250314	160625	57	100.00	KOSPI	금속	N	N	N	N	N	3535	50	2	1.43	25087630	7158	26.20	3450	3535	3450	4530	2440	3485	3504.84	7.64	705	3605	3545	3495	3435	3385	3520	3410	72	1045	500	2500	5	1	14400000	509	-1.80	0.31	12	0.05	-1965.00	11477.00	5150	20240607	-31.36	2990	20241209	18.23	4145	-14.72	20250120	3445	2.61	20250313	5150	-31.36	20240607	2990	18.23	20241209	2.21	N	069730	500	72 억	1100378	N	N	4	N	N
84	20250314	150629	57	100.00	KOSPI	금속	N	N	N	N	N	3525	40	2	1.15	22303345	6370	23.31	3450	3525	3450	4530	2440	3485	3501.31	7.64	624	3605	3545	3495	3435	3385	3520	3410	72	1045	500	2500	5	1	14400000	508	-1.79	0.31	12	0.04	-1965.00	11477.00	5150	20240607	-31.55	2990	20241209	17.89	4145	-14.96	20250120	3445	2.32	20250313	5150	-31.55	20240607	2990	17.89	20241209	2.21	N	069730	500	72 억	1100378	N	N	44	N	N
85	20250314	140625	57	100.00	KOSPI	금속	N	N	N	N	N	3515	30	2	0.86	22229465	6349	23.24	3450	3525	3450	4530	2440	3485	3501.25	7.64	617	3605	3545	3495	3435	3385	3520	3410	72	1045	500	2500	5	1	14400000	506	-1.79	0.31	12	0.04	-1965.00	11477.00	5150	20240607	-31.75	2990	20241209	17.56	4145	-15.20	20250120	3445	2.03	20250313	5150	-31.75	20240607	2990	17.56	20241209	2.21	N	069730	500	72 억	1100378	N	N	44	N	N
86	20250314	130625	57	100.00	KOSPI	금속	N	N	N	N	N	3515	30	2	0.86	18264390	5217	19.09	3450	3520	3450	4530	2440	3485	3500.94	7.64	557	3605	3545	3495	3435	3385	3520	3410	72	1045	500	2500	5	1	14400000	506	-1.79	0.31	12	0.04	-1965.00	11477.00	5150	20240607	-31.75	2990	20241209	17.56	4145	-15.20	20250120	3445	2.03	20250313	5150	-31.75	20240607	2990	17.56	20241209	2.21	N	069730	500	72 억	1100378	N	N	44	N	N
87	20250314	120627	57	100.00	KOSPI	금속	N	N	N	N	N	3515	30	2	0.86	14471185	4135	15.13	3450	3520	3450	4530	2440	3485	3499.68	7.64	16	3605	3545	3495	3435	3385	3520	3410	72	1045	500	2500	5	1	14400000	506	-1.79	0.31	12	0.03	-1965.00	11477.00	5150	20240607	-31.75	2990	20241209	17.56	4145	-15.20	20250120	3445	2.03	20250313	5150	-31.75	20240607	2990	17.56	20241209	2.21	N	069730	500	72 억	1100378	N	N	44	N	N
88	20250314	110625	57	100.00	KOSPI	금속	N	N	N	N	N	3515	30	2	0.86	14450105	4129	15.11	3450	3520	3450	4530	2440	3485	3499.66	7.64	16	3605	3545	3495	3435	3385	3520	3410	72	1045	500	2500	5	1	14400000	506	-1.79	0.31	12	0.03	-1965.00	11477.00	5150	20240607	-31.75	2990	20241209	17.56	4145	-15.20	20250120	3445	2.03	20250313	5150	-31.75	20240607	2990	17.56	20241209	2.21	N	069730	500	72 억	1100378	N	N	44	N	N
89	20250314	100626	57	100.00	KOSPI	금속	N	N	N	N	N	3515	30	2	0.86	10637420	3040	11.13	3450	3520	3450	4530	2440	3485	3499.15	7.64	-3	3605	3545	3495	3435	3385	3520	3410	72	1045	500	2500	5	1	14400000	506	-1.79	0.31	12	0.02	-1965.00	11477.00	5150	20240607	-31.75	2990	20241209	17.56	4145	-15.20	20250120	3445	2.03	20250313	5150	-31.75	20240607	2990	17.56	20241209	2.21	N	069730	500	72 억	1100378	N	N	44	N	N
90	20250314	090628	57	100.00	KOSPI	금속	N	N	N	N	N	3505	20	2	0.57	3143565	905	3.31	3450	3505	3450	4530	2440	3485	3473.55	7.64	27	3605	3545	3495	3435	3385	3520	3410	72	1045	500	2500	5	1	14400000	505	-1.78	0.31	12	0.01	-1965.00	11477.00	5150	20240607	-31.94	2990	20241209	17.22	4145	-15.44	20250120	3445	1.74	20250313	5150	-31.94	20240607	2990	17.22	20241209	2.21	N	069730	500	72 억	1100378	N	N	44	N	N
91	20250313	160621	57	100.00	KOSPI	금속	N	N	N	N	N	3485	-45	5	-1.27	95155174	27322	34.73	3540	3555	3445	4585	2475	3530	3482.73	7.61	-2134	3620	3575	3535	3490	3450	3555	3470	72	1055	500	2540	5	1	14400000	502	-1.77	0.30	12	0.19	-1965.00	11477.00	5150	20240607	-32.33	2990	20241209	16.56	4145	-15.92	20250120	3445	1.16	20250313	5150	-32.33	20240607	2990	16.56	20241209	2.30	N	069730	500	72 억	1095513	N	N	44	N	N
92	20250313	150622	57	100.00	KOSPI	금속	N	N	N	N	N	3500	-30	5	-0.85	91764885	26350	33.49	3540	3555	3445	4585	2475	3530	3482.54	7.61	-1882	3620	3575	3535	3490	3450	3555	3470	72	1055	500	2540	5	1	14400000	504	-1.78	0.30	12	0.18	-1965.00	11477.00	5150	20240607	-32.04	2990	20241209	17.06	4145	-15.56	20250120	3445	1.60	20250313	5150	-32.04	20240607	2990	17.06	20241209	2.30	N	069730	500	72 억	1095513	N	N	17	N	N
93	20250313	140622	57	100.00	KOSPI	금속	N	N	N	N	N	3485	-45	5	-1.27	88846200	25515	32.43	3540	3555	3445	4585	2475	3530	3482.12	7.61	-1707	3620	3575	3535	3490	3450	3555	3470	72	1055	500	2540	5	1	14400000	502	-1.77	0.30	12	0.18	-1965.00	11477.00	5150	20240607	-32.33	2990	20241209	16.56	4145	-15.92	20250120	3445	1.16	20250313	5150	-32.33	20240607	2990	16.56	20241209	2.30	N	069730	500	72 억	1095513	N	N	17	N	N
94	20250313	130622	57	100.00	KOSPI	금속	N	N	N	N	N	3485	-45	5	-1.27	64483980	18526	23.55	3540	3555	3445	4585	2475	3530	3480.73	7.61	518	3620	3575	3535	3490	3450	3555	3470	72	1055	500	2540	5	1	14400000	502	-1.77	0.30	12	0.13	-1965.00	11477.00	5150	20240607	-32.33	2990	20241209	16.56	4145	-15.92	20250120	3445	1.16	20250313	5150	-32.33	20240607	2990	16.56	20241209	2.30	N	069730	500	72 억	1095513	N	N	17	N	N
95	20250313	120622	57	100.00	KOSPI	금속	N	N	N	N	N	3490	-40	5	-1.13	62469935	17949	22.81	3540	3555	3445	4585	2475	3530	3480.41	7.61	758	3620	3575	3535	3490	3450	3555	3470	72	1055	500	2540	5	1	14400000	503	-1.78	0.30	12	0.12	-1965.00	11477.00	5150	20240607	-32.23	2990	20241209	16.72	4145	-15.80	20250120	3445	1.31	20250313	5150	-32.23	20240607	2990	16.72	20241209	2.30	N	069730	500	72 억	1095513	N	N	17	N	N
96	20250313	110621	57	100.00	KOSPI	금속	N	N	N	N	N	3490	-40	5	-1.13	56477080	16237	20.64	3540	3555	3445	4585	2475	3530	3478.30	7.61	863	3620	3575	3535	3490	3450	3555	3470	72	1055	500	2540	5	1	14400000	503	-1.78	0.30	12	0.11	-1965.00	11477.00	5150	20240607	-32.23	2990	20241209	16.72	4145	-15.80	20250120	3445	1.31	20250313	5150	-32.23	20240607	2990	16.72	20241209	2.30	N	069730	500	72 억	1095513	N	N	17	N	N
97	20250313	100621	57	100.00	KOSPI	금속	N	N	N	N	N	3525	-5	5	-0.14	4148945	1175	1.49	3540	3555	3510	4585	2475	3530	3531.02	7.61	-343	3620	3575	3535	3490	3450	3555	3470	72	1055	500	2540	5	1	14400000	508	-1.79	0.31	12	0.01	-1965.00	11477.00	5150	20240607	-31.55	2990	20241209	17.89	4145	-14.96	20250120	3490	1.00	20250203	5150	-31.55	20240607	2990	17.89	20241209	2.30	N	069730	500	72 억	1095513	N	N	17	N	N
98	20250313	090623	57	100.00	KOSPI	금속	N	N	N	N	N	3550	20	2	0.57	991685	280	0.36	3540	3550	3540	4585	2475	3530	3541.73	7.61	-17	3620	3575	3535	3490	3450	3555	3470	72	1055	500	2540	5	1	14400000	511	-1.81	0.31	12	0.00	-1965.00	11477.00	5150	20240607	-31.07	2990	20241209	18.73	4145	-14.35	20250120	3490	1.72	20250203	5150	-31.07	20240607	2990	18.73	20241209	2.30	N	069730	500	72 억	1095513	N	N	17	N	N
99	20250312	160619	57	100.00	KOSPI	금속	N	N	N	N	N	3530	5	2	0.14	277092834	78656	117.69	3550	3580	3495	4580	2470	3525	3522.56	7.54	9734	3658	3591	3558	3491	3458	3575	3475	72	1055	500	2530	5	1	14400000	508	-1.80	0.31	12	0.55	-1965.00	11477.00	5150	20240607	-31.46	2990	20241209	18.06	4145	-14.84	20250120	3490	1.15	20250203	5150	-31.46	20240607	2990	18.06	20241209	2.35	N	069730	500	72 억	1085779	N	N	17	N	N
100	20250312	150620	57	100.00	KOSPI	금속	N	N	N	N	N	3530	5	2	0.14	266001574	75514	112.98	3550	3580	3495	4580	2470	3525	3522.55	7.54	9759	3658	3591	3558	3491	3458	3575	3475	72	1055	500	2530	5	1	14400000	508	-1.80	0.31	12	0.52	-1965.00	11477.00	5150	20240607	-31.46	2990	20241209	18.06	4145	-14.84	20250120	3490	1.15	20250203	5150	-31.46	20240607	2990	18.06	20241209	2.35	N	069730	500	72 억	1085779	N	N	3	N	N
101	20250312	140618	57	100.00	KOSPI	금속	N	N	N	N	N	3555	30	2	0.85	253210804	71896	107.57	3550	3580	3495	4580	2470	3525	3521.90	7.54	9258	3658	3591	3558	3491	3458	3575	3475	72	1055	500	2530	5	1	14400000	512	-1.81	0.31	12	0.50	-1965.00	11477.00	5150	20240607	-30.97	2990	20241209	18.90	4145	-14.23	20250120	3490	1.86	20250203	5150	-30.97	20240607	2990	18.90	20241209	2.35	N	069730	500	72 억	1085779	N	N	3	N	N
102	20250312	130618	57	100.00	KOSPI	금속	N	N	N	N	N	3560	35	2	0.99	250296414	71074	106.34	3550	3580	3495	4580	2470	3525	3521.63	7.54	9226	3658	3591	3558	3491	3458	3575	3475	72	1055	500	2530	5	1	14400000	513	-1.81	0.31	12	0.49	-1965.00	11477.00	5150	20240607	-30.87	2990	20241209	19.06	4145	-14.11	20250120	3490	2.01	20250203	5150	-30.87	20240607	2990	19.06	20241209	2.35	N	069730	500	72 억	1085779	N	N	3	N	N
103	20250312	120621	57	100.00	KOSPI	금속	N	N	N	N	N	3540	15	2	0.43	243914299	69278	103.65	3550	3580	3495	4580	2470	3525	3520.80	7.54	9893	3658	3591	3558	3491	3458	3575	3475	72	1055	500	2530	5	1	14400000	510	-1.80	0.31	12	0.48	-1965.00	11477.00	5150	20240607	-31.26	2990	20241209	18.39	4145	-14.60	20250120	3490	1.43	20250203	5150	-31.26	20240607	2990	18.39	20241209	2.35	N	069730	500	72 억	1085779	N	N	3	N	N
104	20250312	110615	57	100.00	KOSPI	금속	N	N	N	N	N	3535	10	2	0.28	123909574	35121	52.55	3550	3580	3510	4580	2470	3525	3528.08	7.54	6609	3658	3591	3558	3491	3458	3575	3475	72	1055	500	2530	5	1	14400000	509	-1.80	0.31	12	0.24	-1965.00	11477.00	5150	20240607	-31.36	2990	20241209	18.23	4145	-14.72	20250120	3490	1.29	20250203	5150	-31.36	20240607	2990	18.23	20241209	2.35	N	069730	500	72 억	1085779	N	N	3	N	N
105	20250312	100619	57	100.00	KOSPI	금속	N	N	N	N	N	3575	50	2	1.42	49721975	14093	21.09	3550	3580	3510	4580	2470	3525	3528.13	7.54	3450	3658	3591	3558	3491	3458	3575	3475	72	1055	500	2530	5	1	14400000	515	-1.82	0.31	12	0.10	-1965.00	11477.00	5150	20240607	-30.58	2990	20241209	19.57	4145	-13.75	20250120	3490	2.44	20250203	5150	-30.58	20240607	2990	19.57	20241209	2.35	N	069730	500	72 억	1085779	N	N	3	N	N
106	20250312	090621	57	100.00	KOSPI	금속	N	N	N	N	N	3530	5	2	0.14	709920	200	0.30	3550	3550	3530	4580	2470	3525	3549.60	7.54	-33	3658	3591	3558	3491	3458	3575	3475	72	1055	500	2530	5	1	14400000	508	-1.80	0.31	12	0.00	-1965.00	11477.00	5150	20240607	-31.46	2990	20241209	18.06	4145	-14.84	20250120	3490	1.15	20250203	5150	-31.46	20240607	2990	18.06	20241209	2.35	N	069730	500	72 억	1085779	N	N	3	N	N
107	20250311	160613	57	100.00	KOSPI	금속	N	N	N	N	N	3525	-100	5	-2.76	237588775	66822	63.34	3570	3625	3525	4710	2540	3625	3555.71	7.53	1813	3841	3732	3661	3552	3481	3697	3517	72	1085	500	2610	5	1	14400000	508	-1.79	0.31	12	0.46	-1965.00	11477.00	5150	20240607	-31.55	2990	20241209	17.89	4145	-14.96	20250120	3490	1.00	20250203	5150	-31.55	20240607	2990	17.89	20241209	2.33	N	069730	500	72 억	1083976	N	N	3	N	N
108	20250311	150616	57	100.00	KOSPI	금속	N	N	N	N	N	3565	-60	5	-1.66	174543440	48967	46.41	3570	3625	3530	4710	2540	3625	3564.51	7.53	2053	3841	3732	3661	3552	3481	3697	3517	72	1085	500	2610	5	1	14400000	513	-1.81	0.31	12	0.34	-1965.00	11477.00	5150	20240607	-30.78	2990	20241209	19.23	4145	-13.99	20250120	3490	2.15	20250203	5150	-30.78	20240607	2990	19.23	20241209	2.33	N	069730	500	72 억	1083976	N	N	1	N	N
109	20250311	140616	57	100.00	KOSPI	금속	N	N	N	N	N	3565	-60	5	-1.66	108165110	30326	28.74	3570	3625	3530	4710	2540	3625	3566.75	7.53	1240	3841	3732	3661	3552	3481	3697	3517	72	1085	500	2610	5	1	14400000	513	-1.81	0.31	12	0.21	-1965.00	11477.00	5150	20240607	-30.78	2990	20241209	19.23	4145	-13.99	20250120	3490	2.15	20250203	5150	-30.78	20240607	2990	19.23	20241209	2.33	N	069730	500	72 억	1083976	N	N	1	N	N
110	20250311	130616	57	100.00	KOSPI	금속	N	N	N	N	N	3620	-5	5	-0.14	58828380	16528	15.67	3570	3625	3530	4710	2540	3625	3559.32	7.53	1570	3841	3732	3661	3552	3481	3697	3517	72	1085	500	2610	5	1	14400000	521	-1.84	0.32	12	0.11	-1965.00	11477.00	5150	20240607	-29.71	2990	20241209	21.07	4145	-12.67	20250120	3490	3.72	20250203	5150	-29.71	20240607	2990	21.07	20241209	2.33	N	069730	500	72 억	1083976	N	N	1	N	N
111	20250311	120615	57	100.00	KOSPI	금속	N	N	N	N	N	3605	-20	5	-0.55	50736680	14280	13.54	3570	3605	3530	4710	2540	3625	3552.99	7.53	500	3841	3732	3661	3552	3481	3697	3517	72	1085	500	2610	5	1	14400000	519	-1.83	0.31	12	0.10	-1965.00	11477.00	5150	20240607	-30.00	2990	20241209	20.57	4145	-13.03	20250120	3490	3.30	20250203	5150	-30.00	20240607	2990	20.57	20241209	2.33	N	069730	500	72 억	1083976	N	N	1	N	N
112	20250311	110615	57	100.00	KOSPI	금속	N	N	N	N	N	3535	-90	5	-2.48	46920315	13213	12.52	3570	3580	3530	4710	2540	3625	3551.07	7.53	414	3841	3732	3661	3552	3481	3697	3517	72	1085	500	2610	5	1	14400000	509	-1.80	0.31	12	0.09	-1965.00	11477.00	5150	20240607	-31.36	2990	20241209	18.23	4145	-14.72	20250120	3490	1.29	20250203	5150	-31.36	20240607	2990	18.23	20241209	2.33	N	069730	500	72 억	1083976	N	N	1	N	N
113	20250311	100617	57	100.00	KOSPI	금속	N	N	N	N	N	3560	-65	5	-1.79	14630560	4109	3.89	3570	3580	3540	4710	2540	3625	3560.61	7.53	1135	3841	3732	3661	3552	3481	3697	3517	72	1085	500	2610	5	1	14400000	513	-1.81	0.31	12	0.03	-1965.00	11477.00	5150	20240607	-30.87	2990	20241209	19.06	4145	-14.11	20250120	3490	2.01	20250203	5150	-30.87	20240607	2990	19.06	20241209	2.33	N	069730	500	72 억	1083976	N	N	1	N	N
114	20250311	090617	57	100.00	KOSPI	금속	N	N	N	N	N	3580	-45	5	-1.24	7793350	2185	2.07	3570	3580	3555	4710	2540	3625	3566.75	7.53	1170	3841	3732	3661	3552	3481	3697	3517	72	1085	500	2610	5	1	14400000	516	-1.82	0.31	12	0.02	-1965.00	11477.00	5150	20240607	-30.49	2990	20241209	19.73	4145	-13.63	20250120	3490	2.58	20250203	5150	-30.49	20240607	2990	19.73	20241209	2.33	N	069730	500	72 억	1083976	N	N	1	N	N
115	20250310	160610	57	100.00	KOSPI	금속	N	N	N	N	N	3625	5	2	0.14	386108371	105500	312.71	3665	3770	3590	4705	2535	3620	3659.79	7.56	-4680	3773	3696	3648	3571	3523	3735	3610	72	1085	500	2600	5	1	14400000	522	-1.84	0.32	12	0.73	-1965.00	11477.00	5150	20240607	-29.61	2990	20241209	21.24	4145	-12.55	20250120	3490	3.87	20250203	5150	-29.61	20240607	2990	21.24	20241209	2.33	N	069730	500	72 억	1088656	N	N	1	N	N
116	20250310	150614	57	100.00	KOSPI	금속	N	N	N	N	N	3620	0	3	0.00	380991511	104085	308.52	3665	3770	3590	4705	2535	3620	3660.39	7.56	-4421	3773	3696	3648	3571	3523	3735	3610	72	1085	500	2600	5	1	14400000	521	-1.84	0.32	12	0.72	-1965.00	11477.00	5150	20240607	-29.71	2990	20241209	21.07	4145	-12.67	20250120	3490	3.72	20250203	5150	-29.71	20240607	2990	21.07	20241209	2.33	N	069730	500	72 억	1088656	N	N	0	N	N
117	20250310	140613	57	100.00	KOSPI	금속	N	N	N	N	N	3650	30	2	0.83	377626516	103156	305.77	3665	3770	3590	4705	2535	3620	3660.73	7.56	-4270	3773	3696	3648	3571	3523	3735	3610	72	1085	500	2600	5	1	14400000	526	-1.86	0.32	12	0.72	-1965.00	11477.00	5150	20240607	-29.13	2990	20241209	22.07	4145	-11.94	20250120	3490	4.58	20250203	5150	-29.13	20240607	2990	22.07	20241209	2.33	N	069730	500	72 억	1088656	N	N	0	N	N
118	20250310	130612	57	100.00	KOSPI	금속	N	N	N	N	N	3620	0	3	0.00	342141310	93377	276.78	3665	3770	3590	4705	2535	3620	3664.09	7.56	-2242	3773	3696	3648	3571	3523	3735	3610	72	1085	500	2600	5	1	14400000	521	-1.84	0.32	12	0.65	-1965.00	11477.00	5150	20240607	-29.71	2990	20241209	21.07	4145	-12.67	20250120	3490	3.72	20250203	5150	-29.71	20240607	2990	21.07	20241209	2.33	N	069730	500	72 억	1088656	N	N	0	N	N
119	20250310	120611	57	100.00	KOSPI	금속	N	N	N	N	N	3610	-10	5	-0.28	331612445	90460	268.13	3665	3770	3590	4705	2535	3620	3665.85	7.56	-2212	3773	3696	3648	3571	3523	3735	3610	72	1085	500	2600	5	1	14400000	520	-1.84	0.31	12	0.63	-1965.00	11477.00	5150	20240607	-29.90	2990	20241209	20.74	4145	-12.91	20250120	3490	3.44	20250203	5150	-29.90	20240607	2990	20.74	20241209	2.33	N	069730	500	72 억	1088656	N	N	0	N	N
120	20250310	110610	57	100.00	KOSPI	금속	N	N	N	N	N	3630	10	2	0.28	325274120	88708	262.94	3665	3770	3590	4705	2535	3620	3666.80	7.56	-3609	3773	3696	3648	3571	3523	3735	3610	72	1085	500	2600	5	1	14400000	523	-1.85	0.32	12	0.62	-1965.00	11477.00	5150	20240607	-29.51	2990	20241209	21.40	4145	-12.42	20250120	3490	4.01	20250203	5150	-29.51	20240607	2990	21.40	20241209	2.33	N	069730	500	72 억	1088656	N	N	0	N	N
121	20250310	100612	57	100.00	KOSPI	금속	N	N	N	N	N	3615	-5	5	-0.14	22871075	6322	18.74	3665	3665	3590	4705	2535	3620	3617.70	7.56	174	3773	3696	3648	3571	3523	3735	3610	72	1085	500	2600	5	1	14400000	521	-1.84	0.31	12	0.04	-1965.00	11477.00	5150	20240607	-29.81	2990	20241209	20.90	4145	-12.79	20250120	3490	3.58	20250203	5150	-29.81	20240607	2990	20.90	20241209	2.33	N	069730	500	72 억	1088656	N	N	0	N	N
122	20250310	090612	57	100.00	KOSPI	금속	N	N	N	N	N	3640	20	2	0.55	1631410	448	1.33	3665	3665	3615	4705	2535	3620	3641.54	7.56	-285	3773	3696	3648	3571	3523	3735	3610	72	1085	500	2600	5	1	14400000	524	-1.85	0.32	12	0.00	-1965.00	11477.00	5150	20240607	-29.32	2990	20241209	21.74	4145	-12.18	20250120	3490	4.30	20250203	5150	-29.32	20240607	2990	21.74	20241209	2.33	N	069730	500	72 억	1088656	N	N	0	N	N
123	20250307	160610	57	100.00	KOSPI	금속	N	N	N	N	N	3620	-15	5	-0.41	124081773	33727	76.15	3600	3725	3600	4725	2545	3635	3679.18	7.56	718	3775	3705	3665	3595	3555	3685	3575	72	1090	500	2610	5	1	14400000	521	-1.84	0.32	12	0.23	-1965.00	11477.00	5150	20240607	-29.71	2990	20241209	21.07	4145	-12.67	20250120	3490	3.72	20250203	5150	-29.71	20240607	2990	21.07	20241209	2.26	N	069730	500	72 억	1087938	N	N	3	N	N
124	20250307	150613	57	100.00	KOSPI	금속	N	N	N	N	N	3630	-5	5	-0.14	118812693	32274	72.87	3600	3725	3600	4725	2545	3635	3681.37	7.56	327	3775	3705	3665	3595	3555	3685	3575	72	1090	500	2610	5	1	14400000	523	-1.85	0.32	12	0.22	-1965.00	11477.00	5150	20240607	-29.51	2990	20241209	21.40	4145	-12.42	20250120	3490	4.01	20250203	5150	-29.51	20240607	2990	21.40	20241209	2.26	N	069730	500	72 억	1087938	N	N	3	N	N
125	20250307	140611	57	100.00	KOSPI	금속	N	N	N	N	N	3650	15	2	0.41	104656548	28377	64.07	3600	3725	3600	4725	2545	3635	3688.08	7.56	672	3775	3705	3665	3595	3555	3685	3575	72	1090	500	2610	5	1	14400000	526	-1.86	0.32	12	0.20	-1965.00	11477.00	5150	20240607	-29.13	2990	20241209	22.07	4145	-11.94	20250120	3490	4.58	20250203	5150	-29.13	20240607	2990	22.07	20241209	2.26	N	069730	500	72 억	1087938	N	N	3	N	N
126	20250307	130612	57	100.00	KOSPI	금속	N	N	N	N	N	3680	45	2	1.24	97810528	26504	59.84	3600	3725	3600	4725	2545	3635	3690.41	7.56	718	3775	3705	3665	3595	3555	3685	3575	72	1090	500	2610	5	1	14400000	530	-1.87	0.32	12	0.18	-1965.00	11477.00	5150	20240607	-28.54	2990	20241209	23.08	4145	-11.22	20250120	3490	5.44	20250203	5150	-28.54	20240607	2990	23.08	20241209	2.26	N	069730	500	72 억	1087938	N	N	3	N	N
127	20250307	120612	57	100.00	KOSPI	금속	N	N	N	N	N	3675	40	2	1.10	88991033	24105	54.42	3600	3725	3600	4725	2545	3635	3691.81	7.56	1062	3775	3705	3665	3595	3555	3685	3575	72	1090	500	2610	5	1	14400000	529	-1.87	0.32	12	0.17	-1965.00	11477.00	5150	20240607	-28.64	2990	20241209	22.91	4145	-11.34	20250120	3490	5.30	20250203	5150	-28.64	20240607	2990	22.91	20241209	2.26	N	069730	500	72 억	1087938	N	N	3	N	N
128	20250307	110611	57	100.00	KOSPI	금속	N	N	N	N	N	3645	10	2	0.28	10345713	2856	6.45	3600	3645	3600	4725	2545	3635	3622.45	7.56	-478	3775	3705	3665	3595	3555	3685	3575	72	1090	500	2610	5	1	14400000	525	-1.85	0.32	12	0.02	-1965.00	11477.00	5150	20240607	-29.22	2990	20241209	21.91	4145	-12.06	20250120	3490	4.44	20250203	5150	-29.22	20240607	2990	21.91	20241209	2.26	N	069730	500	72 억	1087938	N	N	3	N	N
129	20250307	100609	57	100.00	KOSPI	금속	N	N	N	N	N	3620	-15	5	-0.41	2852840	789	1.78	3600	3630	3600	4725	2545	3635	3615.77	7.56	-314	3775	3705	3665	3595	3555	3685	3575	72	1090	500	2610	5	1	14400000	521	-1.84	0.32	12	0.01	-1965.00	11477.00	5150	20240607	-29.71	2990	20241209	21.07	4145	-12.67	20250120	3490	3.72	20250203	5150	-29.71	20240607	2990	21.07	20241209	2.26	N	069730	500	72 억	1087938	N	N	3	N	N
130	20250307	090613	57	100.00	KOSPI	금속	N	N	N	N	N	3625	-10	5	-0.28	1454635	403	0.91	3600	3630	3600	4725	2545	3635	3609.52	7.56	-327	3775	3705	3665	3595	3555	3685	3575	72	1090	500	2610	5	1	14400000	522	-1.84	0.32	12	0.00	-1965.00	11477.00	5150	20240607	-29.61	2990	20241209	21.24	4145	-12.55	20250120	3490	3.87	20250203	5150	-29.61	20240607	2990	21.24	20241209	2.26	N	069730	500	72 억	1087938	N	N	3	N	N
131	20250306	160608	57	100.00	KOSPI	금속	N	N	N	N	N	3635	-75	5	-2.02	162041917	44248	18.18	3725	3735	3625	4820	2600	3710	3662.13	7.43	-1904	4116	3912	3746	3542	3376	4015	3645	72	1110	500	2670	5	1	14400000	523	-1.85	0.32	12	0.31	-1965.00	11477.00	5150	20240607	-29.42	2990	20241209	21.57	4145	-12.30	20250120	3490	4.15	20250203	5150	-29.42	20240607	2990	21.57	20241209	2.28	N	069730	500	72 억	1069653	N	N	3	N	N
132	20250306	150607	57	100.00	KOSPI	금속	N	N	N	N	N	3645	-65	5	-1.75	153922402	42013	17.26	3725	3735	3625	4820	2600	3710	3663.69	7.43	-974	4116	3912	3746	3542	3376	4015	3645	72	1110	500	2670	5	1	14400000	525	-1.85	0.32	12	0.29	-1965.00	11477.00	5150	20240607	-29.22	2990	20241209	21.91	4145	-12.06	20250120	3490	4.44	20250203	5150	-29.22	20240607	2990	21.91	20241209	2.28	N	069730	500	72 억	1069653	N	N	7	N	N
133	20250306	140606	57	100.00	KOSPI	금속	N	N	N	N	N	3650	-60	5	-1.62	112666727	30654	12.59	3725	3735	3645	4820	2600	3710	3675.43	7.43	-1461	4116	3912	3746	3542	3376	4015	3645	72	1110	500	2670	5	1	14400000	526	-1.86	0.32	12	0.21	-1965.00	11477.00	5150	20240607	-29.13	2990	20241209	22.07	4145	-11.94	20250120	3490	4.58	20250203	5150	-29.13	20240607	2990	22.07	20241209	2.28	N	069730	500	72 억	1069653	N	N	7	N	N
134	20250306	130608	57	100.00	KOSPI	금속	N	N	N	N	N	3695	-15	5	-0.40	90109757	24493	10.06	3725	3735	3650	4820	2600	3710	3679.00	7.43	-1818	4116	3912	3746	3542	3376	4015	3645	72	1110	500	2670	5	1	14400000	532	-1.88	0.32	12	0.17	-1965.00	11477.00	5150	20240607	-28.25	2990	20241209	23.58	4145	-10.86	20250120	3490	5.87	20250203	5150	-28.25	20240607	2990	23.58	20241209	2.28	N	069730	500	72 억	1069653	N	N	7	N	N
135	20250306	120607	57	100.00	KOSPI	금속	N	N	N	N	N	3695	-15	5	-0.40	82320157	22378	9.19	3725	3735	3650	4820	2600	3710	3678.62	7.43	-2075	4116	3912	3746	3542	3376	4015	3645	72	1110	500	2670	5	1	14400000	532	-1.88	0.32	12	0.16	-1965.00	11477.00	5150	20240607	-28.25	2990	20241209	23.58	4145	-10.86	20250120	3490	5.87	20250203	5150	-28.25	20240607	2990	23.58	20241209	2.28	N	069730	500	72 억	1069653	N	N	7	N	N
136	20250306	110605	57	100.00	KOSPI	금속	N	N	N	N	N	3695	-15	5	-0.40	75528342	20540	8.44	3725	3735	3650	4820	2600	3710	3677.13	7.43	-1724	4116	3912	3746	3542	3376	4015	3645	72	1110	500	2670	5	1	14400000	532	-1.88	0.32	12	0.14	-1965.00	11477.00	5150	20240607	-28.25	2990	20241209	23.58	4145	-10.86	20250120	3490	5.87	20250203	5150	-28.25	20240607	2990	23.58	20241209	2.28	N	069730	500	72 억	1069653	N	N	7	N	N
137	20250306	100606	57	100.00	KOSPI	금속	N	N	N	N	N	3670	-40	5	-1.08	58232612	15831	6.50	3725	3735	3650	4820	2600	3710	3678.39	7.43	-623	4116	3912	3746	3542	3376	4015	3645	72	1110	500	2670	5	1	14400000	528	-1.87	0.32	12	0.11	-1965.00	11477.00	5150	20240607	-28.74	2990	20241209	22.74	4145	-11.46	20250120	3490	5.16	20250203	5150	-28.74	20240607	2990	22.74	20241209	2.28	N	069730	500	72 억	1069653	N	N	7	N	N
138	20250306	090610	57	100.00	KOSPI	금속	N	N	N	N	N	3695	-15	5	-0.40	14932670	4015	1.65	3725	3735	3695	4820	2600	3710	3719.22	7.43	-1528	4116	3912	3746	3542	3376	4015	3645	72	1110	500	2670	5	1	14400000	532	-1.88	0.32	12	0.03	-1965.00	11477.00	5150	20240607	-28.25	2990	20241209	23.58	4145	-10.86	20250120	3490	5.87	20250203	5150	-28.25	20240607	2990	23.58	20241209	2.28	N	069730	500	72 억	1069653	N	N	7	N	N
139	20250305	160601	57	100.00	KOSPI	금속	N	N	N	N	N	3710	115	2	3.20	902003874	240203	1547.20	3595	3950	3580	4670	2520	3595	3755.30	7.33	15026	3745	3670	3615	3540	3485	3642	3512	72	1075	500	2580	5	1	14400000	534	-1.89	0.32	12	1.67	-1965.00	11477.00	5150	20240607	-27.96	2990	20241209	24.08	4145	-10.49	20250120	3490	6.30	20250203	5150	-27.96	20240607	2990	24.08	20241209	2.27	N	069730	500	72 억	1054822	N	N	7	N	N
140	20250305	150603	57	100.00	KOSPI	금속	N	N	N	N	N	3685	90	2	2.50	874835134	232830	1499.71	3595	3950	3580	4670	2520	3595	3757.40	7.33	14962	3745	3670	3615	3540	3485	3642	3512	72	1075	500	2580	5	1	14400000	531	-1.88	0.32	12	1.62	-1965.00	11477.00	5150	20240607	-28.45	2990	20241209	23.24	4145	-11.10	20250120	3490	5.59	20250203	5150	-28.45	20240607	2990	23.24	20241209	2.27	N	069730	500	72 억	1054822	N	N	3	N	N
141	20250305	140602	57	100.00	KOSPI	금속	N	N	N	N	N	3675	80	2	2.23	782947825	207775	1338.33	3595	3950	3580	4670	2520	3595	3768.25	7.33	11066	3745	3670	3615	3540	3485	3642	3512	72	1075	500	2580	5	1	14400000	529	-1.87	0.32	12	1.44	-1965.00	11477.00	5150	20240607	-28.64	2990	20241209	22.91	4145	-11.34	20250120	3490	5.30	20250203	5150	-28.64	20240607	2990	22.91	20241209	2.27	N	069730	500	72 억	1054822	N	N	3	N	N
142	20250305	130600	57	100.00	KOSPI	금속	N	N	N	N	N	3690	95	2	2.64	688947880	182172	1173.41	3595	3950	3580	4670	2520	3595	3781.85	7.33	5316	3745	3670	3615	3540	3485	3642	3512	72	1075	500	2580	5	1	14400000	531	-1.88	0.32	12	1.27	-1965.00	11477.00	5150	20240607	-28.35	2990	20241209	23.41	4145	-10.98	20250120	3490	5.73	20250203	5150	-28.35	20240607	2990	23.41	20241209	2.27	N	069730	500	72 억	1054822	N	N	3	N	N
143	20250305	120602	57	100.00	KOSPI	금속	N	N	N	N	N	3700	105	2	2.92	68498305	18747	120.75	3595	3720	3580	4670	2520	3595	3653.83	7.33	1867	3745	3670	3615	3540	3485	3642	3512	72	1075	500	2580	5	1	14400000	533	-1.88	0.32	12	0.13	-1965.00	11477.00	5150	20240607	-28.16	2990	20241209	23.75	4145	-10.74	20250120	3490	6.02	20250203	5150	-28.16	20240607	2990	23.75	20241209	2.27	N	069730	500	72 억	1054822	N	N	3	N	N
144	20250305	110558	57	100.00	KOSPI	금속	N	N	N	N	N	3680	85	2	2.36	34680565	9567	61.62	3595	3680	3580	4670	2520	3595	3625.02	7.33	362	3745	3670	3615	3540	3485	3642	3512	72	1075	500	2580	5	1	14400000	530	-1.87	0.32	12	0.07	-1965.00	11477.00	5150	20240607	-28.54	2990	20241209	23.08	4145	-11.22	20250120	3490	5.44	20250203	5150	-28.54	20240607	2990	23.08	20241209	2.27	N	069730	500	72 억	1054822	N	N	3	N	N
145	20250305	100602	57	100.00	KOSPI	금속	N	N	N	N	N	3595	0	3	0.00	5456535	1519	9.78	3595	3615	3580	4670	2520	3595	3592.19	7.33	443	3745	3670	3615	3540	3485	3642	3512	72	1075	500	2580	5	1	14400000	518	-1.83	0.31	12	0.01	-1965.00	11477.00	5150	20240607	-30.19	2990	20241209	20.23	4145	-13.27	20250120	3490	3.01	20250203	5150	-30.19	20240607	2990	20.23	20241209	2.27	N	069730	500	72 억	1054822	N	N	3	N	N
146	20250305	090559	57	100.00	KOSPI	금속	N	N	N	N	N	3595	0	3	0.00	1143410	318	2.05	3595	3610	3595	4670	2520	3595	3595.63	7.33	16	3745	3670	3615	3540	3485	3642	3512	72	1075	500	2580	5	1	14400000	518	-1.83	0.31	12	0.00	-1965.00	11477.00	5150	20240607	-30.19	2990	20241209	20.23	4145	-13.27	20250120	3490	3.01	20250203	5150	-30.19	20240607	2990	20.23	20241209	2.27	N	069730	500	72 억	1054822	N	N	3	N	N
147	20250304	160555	57	100.00	KOSPI	금속	N	N	N	N	N	3595	-95	5	-2.57	56062723	15525	203.87	3690	3690	3560	4795	2585	3690	3611.13	7.34	-1621	3723	3706	3683	3666	3643	3710	3670	72	1105	500	2650	5	1	14400000	518	-1.83	0.31	12	0.11	-1965.00	11477.00	5150	20240607	-30.19	2990	20241209	20.23	4145	-13.27	20250120	3490	3.01	20250203	5150	-30.19	20240607	2990	20.23	20241209	2.26	N	069730	500	72 억	1056416	N	N	3	N	N
148	20250304	150551	57	100.00	KOSPI	금속	N	N	N	N	N	3575	-115	5	-3.12	50669533	14021	184.12	3690	3690	3560	4795	2585	3690	3613.83	7.34	-1641	3723	3706	3683	3666	3643	3710	3670	72	1105	500	2650	5	1	14400000	515	-1.82	0.31	12	0.10	-1965.00	11477.00	5150	20240607	-30.58	2990	20241209	19.57	4145	-13.75	20250120	3490	2.44	20250203	5150	-30.58	20240607	2990	19.57	20241209	2.26	N	069730	500	72 억	1056416	N	N	0	N	N
149	20250304	140555	57	100.00	KOSPI	금속	N	N	N	N	N	3615	-75	5	-2.03	37812698	10431	136.98	3690	3690	3585	4795	2585	3690	3625.03	7.34	-1554	3723	3706	3683	3666	3643	3710	3670	72	1105	500	2650	5	1	14400000	521	-1.84	0.31	12	0.07	-1965.00	11477.00	5150	20240607	-29.81	2990	20241209	20.90	4145	-12.79	20250120	3490	3.58	20250203	5150	-29.81	20240607	2990	20.90	20241209	2.26	N	069730	500	72 억	1056416	N	N	0	N	N
150	20250304	130553	57	100.00	KOSPI	금속	N	N	N	N	N	3620	-70	5	-1.90	30658048	8449	110.95	3690	3690	3585	4795	2585	3690	3628.60	7.34	-791	3723	3706	3683	3666	3643	3710	3670	72	1105	500	2650	5	1	14400000	521	-1.84	0.32	12	0.06	-1965.00	11477.00	5150	20240607	-29.71	2990	20241209	21.07	4145	-12.67	20250120	3490	3.72	20250203	5150	-29.71	20240607	2990	21.07	20241209	2.26	N	069730	500	72 억	1056416	N	N	0	N	N
151	20250304	120552	57	100.00	KOSPI	금속	N	N	N	N	N	3605	-85	5	-2.30	19022388	5215	68.48	3690	3690	3605	4795	2585	3690	3647.63	7.34	-855	3723	3706	3683	3666	3643	3710	3670	72	1105	500	2650	5	1	14400000	519	-1.83	0.31	12	0.04	-1965.00	11477.00	5150	20240607	-30.00	2990	20241209	20.57	4145	-13.03	20250120	3490	3.30	20250203	5150	-30.00	20240607	2990	20.57	20241209	2.26	N	069730	500	72 억	1056416	N	N	0	N	N
152	20250304	110554	57	100.00	KOSPI	금속	N	N	N	N	N	3645	-45	5	-1.22	12653868	3455	45.37	3690	3690	3610	4795	2585	3690	3662.48	7.34	-712	3723	3706	3683	3666	3643	3710	3670	72	1105	500	2650	5	1	14400000	525	-1.85	0.32	12	0.02	-1965.00	11477.00	5150	20240607	-29.22	2990	20241209	21.91	4145	-12.06	20250120	3490	4.44	20250203	5150	-29.22	20240607	2990	21.91	20241209	2.26	N	069730	500	72 억	1056416	N	N	0	N	N
153	20250304	100550	57	100.00	KOSPI	금속	N	N	N	N	N	3660	-30	5	-0.81	7711530	2094	27.50	3690	3690	3660	4795	2585	3690	3682.68	7.34	-397	3723	3706	3683	3666	3643	3710	3670	72	1105	500	2650	5	1	14400000	527	-1.86	0.32	12	0.01	-1965.00	11477.00	5150	20240607	-28.93	2990	20241209	22.41	4145	-11.70	20250120	3490	4.87	20250203	5150	-28.93	20240607	2990	22.41	20241209	2.26	N	069730	500	72 억	1056416	N	N	0	N	N
154	20250304	090549	57	100.00	KOSPI	금속	N	N	N	N	N	3680	-10	5	-0.27	5928280	1608	21.12	3690	3690	3680	4795	2585	3690	3686.74	7.34	-160	3723	3706	3683	3666	3643	3710	3670	72	1105	500	2650	5	1	14400000	530	-1.87	0.32	12	0.01	-1965.00	11477.00	5150	20240607	-28.54	2990	20241209	23.08	4145	-11.22	20250120	3490	5.44	20250203	5150	-28.54	20240607	2990	23.08	20241209	2.26	N	069730	500	72 억	1056416	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History