KissMeData/032560/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

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	121552	57	100.00	KOSPI	금속	N	N	N	N	N	5000	-10	5	-0.20	81503790	16298	75.45	5000	5040	4900	6510	3510	5010	5000.85	3.05	-538	5076	5042	4996	4962	4916	5020	4940	85	1500	500	3600	10	1	17000000	850	5.20	0.23	12	0.10	961.00	21788.00	7740	20240520	-35.40	4515	20241210	10.74	5270	-5.12	20250313	4805	4.06	20250203	7740	-35.40	20240520	4515	10.74	20241210	1.33	Y	032560	500	85 억	518269	N	N	0	N	N
3	20250328	160418	57	100.00	KOSPI	금속	N	N	N	N	N	5010	-20	5	-0.40	107512215	21598	213.02	5030	5030	4950	6530	3530	5030	4977.88	2.97	-290	5090	5060	5030	5000	4970	5075	5015	85	1500	500	3620	10	1	17000000	852	5.21	0.23	12	0.13	961.00	21788.00	7740	20240520	-35.27	4515	20241210	10.96	5270	-4.93	20250313	4805	4.27	20250203	7740	-35.27	20240520	4515	10.96	20241210	1.32	N	032560	500	85 억	504459	N	N	0	N	N
4	20250328	150420	57	100.00	KOSPI	금속	N	N	N	N	N	4995	-35	5	-0.70	105366185	21169	208.79	5030	5030	4950	6530	3530	5030	4977.38	2.97	-46	5090	5060	5030	5000	4970	5075	5015	85	1500	500	3620	5	1	17000000	849	5.20	0.23	12	0.12	961.00	21788.00	7740	20240520	-35.47	4515	20241210	10.63	5270	-5.22	20250313	4805	3.95	20250203	7740	-35.47	20240520	4515	10.63	20241210	1.32	N	032560	500	85 억	504459	N	N	0	N	N
5	20250328	140421	57	100.00	KOSPI	금속	N	N	N	N	N	4985	-45	5	-0.89	85734065	17219	169.83	5030	5030	4950	6530	3530	5030	4979.04	2.97	-135	5090	5060	5030	5000	4970	5075	5015	85	1500	500	3620	5	1	17000000	847	5.19	0.23	12	0.10	961.00	21788.00	7740	20240520	-35.59	4515	20241210	10.41	5270	-5.41	20250313	4805	3.75	20250203	7740	-35.59	20240520	4515	10.41	20241210	1.32	N	032560	500	85 억	504459	N	N	0	N	N
6	20250328	130420	57	100.00	KOSPI	금속	N	N	N	N	N	4980	-50	5	-0.99	67754640	13595	134.09	5030	5030	4960	6530	3530	5030	4983.79	2.97	-135	5090	5060	5030	5000	4970	5075	5015	85	1500	500	3620	5	1	17000000	847	5.18	0.23	12	0.08	961.00	21788.00	7740	20240520	-35.66	4515	20241210	10.30	5270	-5.50	20250313	4805	3.64	20250203	7740	-35.66	20240520	4515	10.30	20241210	1.32	N	032560	500	85 억	504459	N	N	0	N	N
7	20250328	120419	57	100.00	KOSPI	금속	N	N	N	N	N	5010	-20	5	-0.40	39506360	7920	78.11	5030	5030	4970	6530	3530	5030	4988.18	2.97	-771	5090	5060	5030	5000	4970	5075	5015	85	1500	500	3620	10	1	17000000	852	5.21	0.23	12	0.05	961.00	21788.00	7740	20240520	-35.27	4515	20241210	10.96	5270	-4.93	20250313	4805	4.27	20250203	7740	-35.27	20240520	4515	10.96	20241210	1.32	N	032560	500	85 억	504459	N	N	0	N	N
8	20250328	110418	57	100.00	KOSPI	금속	N	N	N	N	N	5020	-10	5	-0.20	36523835	7323	72.23	5030	5030	4970	6530	3530	5030	4987.55	2.97	-768	5090	5060	5030	5000	4970	5075	5015	85	1500	500	3620	10	1	17000000	853	5.22	0.23	12	0.04	961.00	21788.00	7740	20240520	-35.14	4515	20241210	11.18	5270	-4.74	20250313	4805	4.47	20250203	7740	-35.14	20240520	4515	11.18	20241210	1.32	N	032560	500	85 억	504459	N	N	0	N	N
9	20250328	100420	57	100.00	KOSPI	금속	N	N	N	N	N	4990	-40	5	-0.80	30038530	6024	59.41	5030	5030	4970	6530	3530	5030	4986.48	2.97	-757	5090	5060	5030	5000	4970	5075	5015	85	1500	500	3620	5	1	17000000	848	5.19	0.23	12	0.04	961.00	21788.00	7740	20240520	-35.53	4515	20241210	10.52	5270	-5.31	20250313	4805	3.85	20250203	7740	-35.53	20240520	4515	10.52	20241210	1.32	N	032560	500	85 억	504459	N	N	0	N	N
10	20250328	090424	57	100.00	KOSPI	금속	N	N	N	N	N	5020	-10	5	-0.20	1178445	236	2.33	5030	5030	4985	6530	3530	5030	4993.41	2.97	-234	5090	5060	5030	5000	4970	5075	5015	85	1500	500	3620	10	1	17000000	853	5.22	0.23	12	0.00	961.00	21788.00	7740	20240520	-35.14	4515	20241210	11.18	5270	-4.74	20250313	4805	4.47	20250203	7740	-35.14	20240520	4515	11.18	20241210	1.32	N	032560	500	85 억	504459	N	N	0	N	N
11	20250327	161057	57	100.00	KOSPI	금속	N	N	N	N	N	5030	-30	5	-0.59	50880850	10137	54.00	5020	5060	5000	6570	3550	5060	5019.32	2.97	-656	5140	5100	5060	5020	4980	5080	5000	85	1510	500	3640	10	1	17000000	855	5.23	0.23	12	0.06	961.00	21788.00	7740	20240520	-35.01	4515	20241210	11.41	5270	-4.55	20250313	4805	4.68	20250203	7740	-35.01	20240520	4515	11.41	20241210	1.30	N	032560	500	85 억	505051	N	N	2	N	N
12	20250327	150420	57	100.00	KOSPI	금속	N	N	N	N	N	5030	-30	5	-0.59	50468790	10055	53.56	5020	5060	5000	6570	3550	5060	5019.27	2.97	-616	5140	5100	5060	5020	4980	5080	5000	85	1510	500	3640	10	1	17000000	855	5.23	0.23	12	0.06	961.00	21788.00	7740	20240520	-35.01	4515	20241210	11.41	5270	-4.55	20250313	4805	4.68	20250203	7740	-35.01	20240520	4515	11.41	20241210	1.30	N	032560	500	85 억	505051	N	N	2	N	N
13	20250327	140418	57	100.00	KOSPI	금속	N	N	N	N	N	5040	-20	5	-0.40	38478430	7662	40.81	5020	5060	5000	6570	3550	5060	5021.98	2.97	-572	5140	5100	5060	5020	4980	5080	5000	85	1510	500	3640	10	1	17000000	857	5.24	0.23	12	0.05	961.00	21788.00	7740	20240520	-34.88	4515	20241210	11.63	5270	-4.36	20250313	4805	4.89	20250203	7740	-34.88	20240520	4515	11.63	20241210	1.30	N	032560	500	85 억	505051	N	N	2	N	N
14	20250327	130416	57	100.00	KOSPI	금속	N	N	N	N	N	5040	-20	5	-0.40	32294250	6430	34.25	5020	5060	5000	6570	3550	5060	5022.43	2.97	-567	5140	5100	5060	5020	4980	5080	5000	85	1510	500	3640	10	1	17000000	857	5.24	0.23	12	0.04	961.00	21788.00	7740	20240520	-34.88	4515	20241210	11.63	5270	-4.36	20250313	4805	4.89	20250203	7740	-34.88	20240520	4515	11.63	20241210	1.30	N	032560	500	85 억	505051	N	N	2	N	N
15	20250327	120421	57	100.00	KOSPI	금속	N	N	N	N	N	5050	-10	5	-0.20	21090040	4195	22.35	5020	5060	5000	6570	3550	5060	5027.42	2.97	-624	5140	5100	5060	5020	4980	5080	5000	85	1510	500	3640	10	1	17000000	859	5.25	0.23	12	0.02	961.00	21788.00	7740	20240520	-34.75	4515	20241210	11.85	5270	-4.17	20250313	4805	5.10	20250203	7740	-34.75	20240520	4515	11.85	20241210	1.30	N	032560	500	85 억	505051	N	N	2	N	N
16	20250327	110421	57	100.00	KOSPI	금속	N	N	N	N	N	5020	-40	5	-0.79	19706170	3920	20.88	5020	5060	5000	6570	3550	5060	5027.08	2.97	-588	5140	5100	5060	5020	4980	5080	5000	85	1510	500	3640	10	1	17000000	853	5.22	0.23	12	0.02	961.00	21788.00	7740	20240520	-35.14	4515	20241210	11.18	5270	-4.74	20250313	4805	4.47	20250203	7740	-35.14	20240520	4515	11.18	20241210	1.30	N	032560	500	85 억	505051	N	N	2	N	N
17	20250327	100418	57	100.00	KOSPI	금속	N	N	N	N	N	5050	-10	5	-0.20	13718170	2731	14.55	5020	5060	5000	6570	3550	5060	5023.13	2.97	-178	5140	5100	5060	5020	4980	5080	5000	85	1510	500	3640	10	1	17000000	859	5.25	0.23	12	0.02	961.00	21788.00	7740	20240520	-34.75	4515	20241210	11.85	5270	-4.17	20250313	4805	5.10	20250203	7740	-34.75	20240520	4515	11.85	20241210	1.30	N	032560	500	85 억	505051	N	N	2	N	N
18	20250327	090419	57	100.00	KOSPI	금속	N	N	N	N	N	5060	0	3	0.00	2197690	438	2.33	5020	5060	5010	6570	3550	5060	5017.56	2.97	51	5140	5100	5060	5020	4980	5080	5000	85	1510	500	3640	10	1	17000000	860	5.27	0.23	12	0.00	961.00	21788.00	7740	20240520	-34.63	4515	20241210	12.07	5270	-3.98	20250313	4805	5.31	20250203	7740	-34.63	20240520	4515	12.07	20241210	1.30	N	032560	500	85 억	505051	N	N	2	N	N
19	20250326	160415	57	100.00	KOSPI	금속	N	N	N	N	N	5060	-10	5	-0.20	94166720	18579	140.24	5070	5100	5020	6590	3550	5070	5068.48	2.97	-53	5176	5122	5086	5032	4996	5105	5015	85	1520	500	3650	10	1	17000000	860	5.27	0.23	12	0.11	961.00	21788.00	7740	20240520	-34.63	4515	20241210	12.07	5270	-3.98	20250313	4805	5.31	20250203	7740	-34.63	20240520	4515	12.07	20241210	1.30	N	032560	500	85 억	505167	N	N	2	N	N
20	20250326	150414	57	100.00	KOSPI	금속	N	N	N	N	N	5060	-10	5	-0.20	89853390	17724	133.79	5070	5100	5020	6590	3550	5070	5069.59	2.97	70	5176	5122	5086	5032	4996	5105	5015	85	1520	500	3650	10	1	17000000	860	5.27	0.23	12	0.10	961.00	21788.00	7740	20240520	-34.63	4515	20241210	12.07	5270	-3.98	20250313	4805	5.31	20250203	7740	-34.63	20240520	4515	12.07	20241210	1.30	N	032560	500	85 억	505167	N	N	15	N	N
21	20250326	140416	57	100.00	KOSPI	금속	N	N	N	N	N	5070	0	3	0.00	87090110	17176	129.65	5070	5100	5020	6590	3550	5070	5070.45	2.97	66	5176	5122	5086	5032	4996	5105	5015	85	1520	500	3650	10	1	17000000	862	5.28	0.23	12	0.10	961.00	21788.00	7740	20240520	-34.50	4515	20241210	12.29	5270	-3.80	20250313	4805	5.52	20250203	7740	-34.50	20240520	4515	12.29	20241210	1.30	N	032560	500	85 억	505167	N	N	15	N	N
22	20250326	130417	57	100.00	KOSPI	금속	N	N	N	N	N	5070	0	3	0.00	83558640	16477	124.37	5070	5100	5020	6590	3550	5070	5071.23	2.97	139	5176	5122	5086	5032	4996	5105	5015	85	1520	500	3650	10	1	17000000	862	5.28	0.23	12	0.10	961.00	21788.00	7740	20240520	-34.50	4515	20241210	12.29	5270	-3.80	20250313	4805	5.52	20250203	7740	-34.50	20240520	4515	12.29	20241210	1.30	N	032560	500	85 억	505167	N	N	15	N	N
23	20250326	120418	57	100.00	KOSPI	금속	N	N	N	N	N	5070	0	3	0.00	67529950	13298	100.38	5070	5100	5020	6590	3550	5070	5078.20	2.97	57	5176	5122	5086	5032	4996	5105	5015	85	1520	500	3650	10	1	17000000	862	5.28	0.23	12	0.08	961.00	21788.00	7740	20240520	-34.50	4515	20241210	12.29	5270	-3.80	20250313	4805	5.52	20250203	7740	-34.50	20240520	4515	12.29	20241210	1.30	N	032560	500	85 억	505167	N	N	15	N	N
24	20250326	110416	57	100.00	KOSPI	금속	N	N	N	N	N	5070	0	3	0.00	51581130	10134	76.49	5070	5100	5060	6590	3550	5070	5089.91	2.97	-116	5176	5122	5086	5032	4996	5105	5015	85	1520	500	3650	10	1	17000000	862	5.28	0.23	12	0.06	961.00	21788.00	7740	20240520	-34.50	4515	20241210	12.29	5270	-3.80	20250313	4805	5.52	20250203	7740	-34.50	20240520	4515	12.29	20241210	1.30	N	032560	500	85 억	505167	N	N	15	N	N
25	20250326	100417	57	100.00	KOSPI	금속	N	N	N	N	N	5090	20	2	0.39	29449910	5782	43.64	5070	5100	5070	6590	3550	5070	5093.38	2.97	-139	5176	5122	5086	5032	4996	5105	5015	85	1520	500	3650	10	1	17000000	865	5.30	0.23	12	0.03	961.00	21788.00	7740	20240520	-34.24	4515	20241210	12.74	5270	-3.42	20250313	4805	5.93	20250203	7740	-34.24	20240520	4515	12.74	20241210	1.30	N	032560	500	85 억	505167	N	N	15	N	N
26	20250326	090417	57	100.00	KOSPI	금속	N	N	N	N	N	5100	30	2	0.59	269440	53	0.40	5070	5100	5070	6590	3550	5070	5083.77	2.97	-8	5176	5122	5086	5032	4996	5105	5015	85	1520	500	3650	10	1	17000000	867	5.31	0.23	12	0.00	961.00	21788.00	7740	20240520	-34.11	4515	20241210	12.96	5270	-3.23	20250313	4805	6.14	20250203	7740	-34.11	20240520	4515	12.96	20241210	1.30	N	032560	500	85 억	505167	N	N	15	N	N
27	20250325	160415	57	100.00	KOSPI	금속	N	N	N	N	N	5070	-20	5	-0.39	67407970	13248	188.02	5100	5140	5050	6610	3570	5090	5088.16	2.97	-259	5223	5156	5103	5036	4983	5130	5010	85	1520	500	3660	10	1	17000000	862	5.28	0.23	12	0.08	961.00	21788.00	7740	20240520	-34.50	4515	20241210	12.29	5270	-3.80	20250313	4805	5.52	20250203	7740	-34.50	20240520	4515	12.29	20241210	1.30	N	032560	500	85 억	504791	N	N	15	N	N
28	20250325	150415	57	100.00	KOSPI	금속	N	N	N	N	N	5090	0	3	0.00	65284700	12829	182.07	5100	5140	5050	6610	3570	5090	5088.84	2.97	-93	5223	5156	5103	5036	4983	5130	5010	85	1520	500	3660	10	1	17000000	865	5.30	0.23	12	0.08	961.00	21788.00	7740	20240520	-34.24	4515	20241210	12.74	5270	-3.42	20250313	4805	5.93	20250203	7740	-34.24	20240520	4515	12.74	20241210	1.30	N	032560	500	85 억	504791	N	N	0	N	N
29	20250325	140413	57	100.00	KOSPI	금속	N	N	N	N	N	5110	20	2	0.39	58026440	11397	161.75	5100	5140	5050	6610	3570	5090	5091.38	2.97	-276	5223	5156	5103	5036	4983	5130	5010	85	1520	500	3660	10	1	17000000	869	5.32	0.23	12	0.07	961.00	21788.00	7740	20240520	-33.98	4515	20241210	13.18	5270	-3.04	20250313	4805	6.35	20250203	7740	-33.98	20240520	4515	13.18	20241210	1.30	N	032560	500	85 억	504791	N	N	0	N	N
30	20250325	130415	57	100.00	KOSPI	금속	N	N	N	N	N	5100	10	2	0.20	44357360	8712	123.64	5100	5140	5050	6610	3570	5090	5091.52	2.97	-534	5223	5156	5103	5036	4983	5130	5010	85	1520	500	3660	10	1	17000000	867	5.31	0.23	12	0.05	961.00	21788.00	7740	20240520	-34.11	4515	20241210	12.96	5270	-3.23	20250313	4805	6.14	20250203	7740	-34.11	20240520	4515	12.96	20241210	1.30	N	032560	500	85 억	504791	N	N	0	N	N
31	20250325	120414	57	100.00	KOSPI	금속	N	N	N	N	N	5110	20	2	0.39	27140850	5338	75.76	5100	5140	5050	6610	3570	5090	5084.46	2.97	-414	5223	5156	5103	5036	4983	5130	5010	85	1520	500	3660	10	1	17000000	869	5.32	0.23	12	0.03	961.00	21788.00	7740	20240520	-33.98	4515	20241210	13.18	5270	-3.04	20250313	4805	6.35	20250203	7740	-33.98	20240520	4515	13.18	20241210	1.30	N	032560	500	85 억	504791	N	N	0	N	N
32	20250325	110414	57	100.00	KOSPI	금속	N	N	N	N	N	5100	10	2	0.20	22321860	4392	62.33	5100	5140	5050	6610	3570	5090	5082.39	2.97	-185	5223	5156	5103	5036	4983	5130	5010	85	1520	500	3660	10	1	17000000	867	5.31	0.23	12	0.03	961.00	21788.00	7740	20240520	-34.11	4515	20241210	12.96	5270	-3.23	20250313	4805	6.14	20250203	7740	-34.11	20240520	4515	12.96	20241210	1.30	N	032560	500	85 억	504791	N	N	0	N	N
33	20250325	100422	57	100.00	KOSPI	금속	N	N	N	N	N	5120	30	2	0.59	19217055	3783	53.69	5100	5140	5050	6610	3570	5090	5079.85	2.97	-135	5223	5156	5103	5036	4983	5130	5010	85	1520	500	3660	10	1	17000000	870	5.33	0.23	12	0.02	961.00	21788.00	7740	20240520	-33.85	4515	20241210	13.40	5270	-2.85	20250313	4805	6.56	20250203	7740	-33.85	20240520	4515	13.40	20241210	1.30	N	032560	500	85 억	504791	N	N	0	N	N
34	20250325	090416	57	100.00	KOSPI	금속	N	N	N	N	N	5140	50	2	0.98	194500	38	0.54	5100	5140	5100	6610	3570	5090	5118.42	2.97	-12	5223	5156	5103	5036	4983	5130	5010	85	1520	500	3660	10	1	17000000	874	5.35	0.24	12	0.00	961.00	21788.00	7740	20240520	-33.59	4515	20241210	13.84	5270	-2.47	20250313	4805	6.97	20250203	7740	-33.59	20240520	4515	13.84	20241210	1.30	N	032560	500	85 억	504791	N	N	0	N	N
35	20250324	160413	57	100.00	KOSPI	금속	N	N	N	N	N	5090	-30	5	-0.59	35719100	7026	116.73	5120	5170	5050	6650	3590	5120	5083.84	2.96	46	5200	5160	5120	5080	5040	5140	5060	85	1530	500	3680	10	1	17000000	865	3.59	0.24	12	0.04	1419.00	20938.00	7740	20240520	-34.24	4515	20241210	12.74	5270	-3.42	20250313	4805	5.93	20250203	7740	-34.24	20240520	4515	12.74	20241210	1.30	N	032560	500	85 억	503433	N	N	31	N	N
36	20250324	150416	57	100.00	KOSPI	금속	N	N	N	N	N	5100	-20	5	-0.39	35418830	6967	115.75	5120	5170	5050	6650	3590	5120	5083.80	2.96	47	5200	5160	5120	5080	5040	5140	5060	85	1530	500	3680	10	1	17000000	867	3.59	0.24	12	0.04	1419.00	20938.00	7740	20240520	-34.11	4515	20241210	12.96	5270	-3.23	20250313	4805	6.14	20250203	7740	-34.11	20240520	4515	12.96	20241210	1.30	N	032560	500	85 억	503433	N	N	31	N	N
37	20250324	140416	57	100.00	KOSPI	금속	N	N	N	N	N	5080	-40	5	-0.78	32036050	6302	104.70	5120	5170	5050	6650	3590	5120	5083.47	2.96	43	5200	5160	5120	5080	5040	5140	5060	85	1530	500	3680	10	1	17000000	864	3.58	0.24	12	0.04	1419.00	20938.00	7740	20240520	-34.37	4515	20241210	12.51	5270	-3.61	20250313	4805	5.72	20250203	7740	-34.37	20240520	4515	12.51	20241210	1.30	N	032560	500	85 억	503433	N	N	31	N	N
38	20250324	130416	57	100.00	KOSPI	금속	N	N	N	N	N	5080	-40	5	-0.78	28922350	5687	94.48	5120	5170	5050	6650	3590	5120	5085.70	2.96	43	5200	5160	5120	5080	5040	5140	5060	85	1530	500	3680	10	1	17000000	864	3.58	0.24	12	0.03	1419.00	20938.00	7740	20240520	-34.37	4515	20241210	12.51	5270	-3.61	20250313	4805	5.72	20250203	7740	-34.37	20240520	4515	12.51	20241210	1.30	N	032560	500	85 억	503433	N	N	31	N	N
39	20250324	120416	57	100.00	KOSPI	금속	N	N	N	N	N	5100	-20	5	-0.39	27233690	5354	88.95	5120	5170	5050	6650	3590	5120	5086.61	2.96	43	5200	5160	5120	5080	5040	5140	5060	85	1530	500	3680	10	1	17000000	867	3.59	0.24	12	0.03	1419.00	20938.00	7740	20240520	-34.11	4515	20241210	12.96	5270	-3.23	20250313	4805	6.14	20250203	7740	-34.11	20240520	4515	12.96	20241210	1.30	N	032560	500	85 억	503433	N	N	31	N	N
40	20250324	110416	57	100.00	KOSPI	금속	N	N	N	N	N	5080	-40	5	-0.78	25050190	4925	81.82	5120	5170	5050	6650	3590	5120	5086.33	2.96	43	5200	5160	5120	5080	5040	5140	5060	85	1530	500	3680	10	1	17000000	864	3.58	0.24	12	0.03	1419.00	20938.00	7740	20240520	-34.37	4515	20241210	12.51	5270	-3.61	20250313	4805	5.72	20250203	7740	-34.37	20240520	4515	12.51	20241210	1.30	N	032560	500	85 억	503433	N	N	31	N	N
41	20250324	100414	57	100.00	KOSPI	금속	N	N	N	N	N	5100	-20	5	-0.39	11961950	2343	38.93	5120	5170	5080	6650	3590	5120	5105.40	2.96	-71	5200	5160	5120	5080	5040	5140	5060	85	1530	500	3680	10	1	17000000	867	3.59	0.24	12	0.01	1419.00	20938.00	7740	20240520	-34.11	4515	20241210	12.96	5270	-3.23	20250313	4805	6.14	20250203	7740	-34.11	20240520	4515	12.96	20241210	1.30	N	032560	500	85 억	503433	N	N	31	N	N
42	20250324	090416	57	100.00	KOSPI	금속	N	N	N	N	N	5110	-10	5	-0.20	87030	17	0.28	5120	5120	5110	6650	3590	5120	5119.41	2.96	-2	5200	5160	5120	5080	5040	5140	5060	85	1530	500	3680	10	1	17000000	869	3.60	0.24	12	0.00	1419.00	20938.00	7740	20240520	-33.98	4515	20241210	13.18	5270	-3.04	20250313	4805	6.35	20250203	7740	-33.98	20240520	4515	13.18	20241210	1.30	N	032560	500	85 억	503433	N	N	31	N	N
43	20250321	160431	57	100.00	KOSPI	금속	N	N	N	N	N	5120	-50	5	-0.97	30771555	6014	94.95	5160	5160	5080	6720	3620	5170	5116.65	2.93	-317	5216	5192	5146	5122	5076	5205	5135	85	1550	500	3720	10	1	17000000	870	3.61	0.24	12	0.04	1419.00	20938.00	7740	20240520	-33.85	4515	20241210	13.40	5270	-2.85	20250313	4805	6.56	20250203	7740	-33.85	20240520	4515	13.40	20241210	1.31	N	032560	500	85 억	498739	N	N	31	N	N
44	20250321	150414	57	100.00	KOSPI	금속	N	N	N	N	N	5140	-30	5	-0.58	28700475	5609	88.55	5160	5160	5080	6720	3620	5170	5116.86	2.93	-176	5216	5192	5146	5122	5076	5205	5135	85	1550	500	3720	10	1	17000000	874	3.62	0.25	12	0.03	1419.00	20938.00	7740	20240520	-33.59	4515	20241210	13.84	5270	-2.47	20250313	4805	6.97	20250203	7740	-33.59	20240520	4515	13.84	20241210	1.31	N	032560	500	85 억	498739	N	N	3	N	N
45	20250321	140415	57	100.00	KOSPI	금속	N	N	N	N	N	5130	-40	5	-0.77	24309795	4750	74.99	5160	5160	5080	6720	3620	5170	5117.85	2.93	-156	5216	5192	5146	5122	5076	5205	5135	85	1550	500	3720	10	1	17000000	872	3.62	0.25	12	0.03	1419.00	20938.00	7740	20240520	-33.72	4515	20241210	13.62	5270	-2.66	20250313	4805	6.76	20250203	7740	-33.72	20240520	4515	13.62	20241210	1.31	N	032560	500	85 억	498739	N	N	3	N	N
46	20250321	130416	57	100.00	KOSPI	금속	N	N	N	N	N	5120	-50	5	-0.97	19897425	3887	61.37	5160	5160	5080	6720	3620	5170	5118.97	2.93	-133	5216	5192	5146	5122	5076	5205	5135	85	1550	500	3720	10	1	17000000	870	3.61	0.24	12	0.02	1419.00	20938.00	7740	20240520	-33.85	4515	20241210	13.40	5270	-2.85	20250313	4805	6.56	20250203	7740	-33.85	20240520	4515	13.40	20241210	1.31	N	032560	500	85 억	498739	N	N	3	N	N
47	20250321	120416	57	100.00	KOSPI	금속	N	N	N	N	N	5120	-50	5	-0.97	17721355	3462	54.66	5160	5160	5080	6720	3620	5170	5118.82	2.93	-129	5216	5192	5146	5122	5076	5205	5135	85	1550	500	3720	10	1	17000000	870	3.61	0.24	12	0.02	1419.00	20938.00	7740	20240520	-33.85	4515	20241210	13.40	5270	-2.85	20250313	4805	6.56	20250203	7740	-33.85	20240520	4515	13.40	20241210	1.31	N	032560	500	85 억	498739	N	N	3	N	N
48	20250321	110415	57	100.00	KOSPI	금속	N	N	N	N	N	5120	-50	5	-0.97	15470905	3021	47.69	5160	5160	5080	6720	3620	5170	5121.12	2.93	-93	5216	5192	5146	5122	5076	5205	5135	85	1550	500	3720	10	1	17000000	870	3.61	0.24	12	0.02	1419.00	20938.00	7740	20240520	-33.85	4515	20241210	13.40	5270	-2.85	20250313	4805	6.56	20250203	7740	-33.85	20240520	4515	13.40	20241210	1.31	N	032560	500	85 억	498739	N	N	3	N	N
49	20250321	100416	57	100.00	KOSPI	금속	N	N	N	N	N	5150	-20	5	-0.39	7219550	1407	22.21	5160	5160	5080	6720	3620	5170	5131.17	2.93	-15	5216	5192	5146	5122	5076	5205	5135	85	1550	500	3720	10	1	17000000	876	3.63	0.25	12	0.01	1419.00	20938.00	7740	20240520	-33.46	4515	20241210	14.06	5270	-2.28	20250313	4805	7.18	20250203	7740	-33.46	20240520	4515	14.06	20241210	1.31	N	032560	500	85 억	498739	N	N	3	N	N
50	20250321	090417	57	100.00	KOSPI	금속	N	N	N	N	N	5160	-10	5	-0.19	1506720	292	4.61	5160	5160	5160	6720	3620	5170	5160.00	2.93	0	5216	5192	5146	5122	5076	5205	5135	85	1550	500	3720	10	1	17000000	877	3.64	0.25	12	0.00	1419.00	20938.00	7740	20240520	-33.33	4515	20241210	14.29	5270	-2.09	20250313	4805	7.39	20250203	7740	-33.33	20240520	4515	14.29	20241210	1.31	N	032560	500	85 억	498739	N	N	3	N	N
51	20250320	160709	57	100.00	KOSPI	금속	N	N	N	N	N	5170	30	2	0.58	32537850	6332	55.75	5150	5170	5100	6680	3600	5140	5138.64	2.93	409	5193	5166	5143	5116	5093	5180	5130	85	1540	500	3700	10	1	17000000	879	3.64	0.25	12	0.04	1419.00	20938.00	7740	20240520	-33.20	4515	20241210	14.51	5270	-1.90	20250313	4805	7.60	20250203	7740	-33.20	20240520	4515	14.51	20241210	1.29	N	032560	500	85 억	498341	N	N	3	N	N
52	20250320	150415	57	100.00	KOSPI	금속	N	N	N	N	N	5160	20	2	0.39	30151740	5870	51.69	5150	5170	5100	6680	3600	5140	5136.58	2.93	410	5193	5166	5143	5116	5093	5180	5130	85	1540	500	3700	10	1	17000000	877	3.64	0.25	12	0.03	1419.00	20938.00	7740	20240520	-33.33	4515	20241210	14.29	5270	-2.09	20250313	4805	7.39	20250203	7740	-33.33	20240520	4515	14.29	20241210	1.29	N	032560	500	85 억	498341	N	N	2	N	N
53	20250320	140416	57	100.00	KOSPI	금속	N	N	N	N	N	5160	20	2	0.39	29470840	5738	50.52	5150	5170	5100	6680	3600	5140	5136.08	2.93	417	5193	5166	5143	5116	5093	5180	5130	85	1540	500	3700	10	1	17000000	877	3.64	0.25	12	0.03	1419.00	20938.00	7740	20240520	-33.33	4515	20241210	14.29	5270	-2.09	20250313	4805	7.39	20250203	7740	-33.33	20240520	4515	14.29	20241210	1.29	N	032560	500	85 억	498341	N	N	2	N	N
54	20250320	130416	57	100.00	KOSPI	금속	N	N	N	N	N	5160	20	2	0.39	27746130	5403	47.57	5150	5170	5100	6680	3600	5140	5135.32	2.93	323	5193	5166	5143	5116	5093	5180	5130	85	1540	500	3700	10	1	17000000	877	3.64	0.25	12	0.03	1419.00	20938.00	7740	20240520	-33.33	4515	20241210	14.29	5270	-2.09	20250313	4805	7.39	20250203	7740	-33.33	20240520	4515	14.29	20241210	1.29	N	032560	500	85 억	498341	N	N	2	N	N
55	20250320	120414	57	100.00	KOSPI	금속	N	N	N	N	N	5150	10	2	0.19	16886250	3297	29.03	5150	5160	5100	6680	3600	5140	5121.70	2.93	284	5193	5166	5143	5116	5093	5180	5130	85	1540	500	3700	10	1	17000000	876	3.63	0.25	12	0.02	1419.00	20938.00	7740	20240520	-33.46	4515	20241210	14.06	5270	-2.28	20250313	4805	7.18	20250203	7740	-33.46	20240520	4515	14.06	20241210	1.29	N	032560	500	85 억	498341	N	N	2	N	N
56	20250320	110415	57	100.00	KOSPI	금속	N	N	N	N	N	5150	10	2	0.19	14092870	2753	24.24	5150	5160	5100	6680	3600	5140	5119.10	2.93	263	5193	5166	5143	5116	5093	5180	5130	85	1540	500	3700	10	1	17000000	876	3.63	0.25	12	0.02	1419.00	20938.00	7740	20240520	-33.46	4515	20241210	14.06	5270	-2.28	20250313	4805	7.18	20250203	7740	-33.46	20240520	4515	14.06	20241210	1.29	N	032560	500	85 억	498341	N	N	2	N	N
57	20250320	100413	57	100.00	KOSPI	금속	N	N	N	N	N	5150	10	2	0.19	12872570	2516	22.15	5150	5160	5100	6680	3600	5140	5116.28	2.93	282	5193	5166	5143	5116	5093	5180	5130	85	1540	500	3700	10	1	17000000	876	3.63	0.25	12	0.01	1419.00	20938.00	7740	20240520	-33.46	4515	20241210	14.06	5270	-2.28	20250313	4805	7.18	20250203	7740	-33.46	20240520	4515	14.06	20241210	1.29	N	032560	500	85 억	498341	N	N	2	N	N
58	20250320	090416	57	100.00	KOSPI	금속	N	N	N	N	N	5160	20	2	0.39	128780	25	0.22	5150	5160	5150	6680	3600	5140	5151.20	2.93	19	5193	5166	5143	5116	5093	5180	5130	85	1540	500	3700	10	1	17000000	877	3.64	0.25	12	0.00	1419.00	20938.00	7740	20240520	-33.33	4515	20241210	14.29	5270	-2.09	20250313	4805	7.39	20250203	7740	-33.33	20240520	4515	14.29	20241210	1.29	N	032560	500	85 억	498341	N	N	2	N	N
59	20250319	160412	57	100.00	KOSPI	금속	N	N	N	N	N	5140	0	3	0.00	58454855	11357	31.07	5130	5170	5120	6680	3600	5140	5147.03	2.92	940	5286	5212	5156	5082	5026	5185	5055	85	1540	500	3700	10	1	17000000	874	3.62	0.25	12	0.07	1419.00	20938.00	7740	20240520	-33.59	4515	20241210	13.84	5270	-2.47	20250313	4805	6.97	20250203	7740	-33.59	20240520	4515	13.84	20241210	1.29	N	032560	500	85 억	497100	N	N	2	N	N
60	20250319	150414	57	100.00	KOSPI	금속	N	N	N	N	N	5160	20	2	0.39	55031955	10692	29.25	5130	5170	5120	6680	3600	5140	5147.02	2.92	896	5286	5212	5156	5082	5026	5185	5055	85	1540	500	3700	10	1	17000000	877	3.64	0.25	12	0.06	1419.00	20938.00	7740	20240520	-33.33	4515	20241210	14.29	5270	-2.09	20250313	4805	7.39	20250203	7740	-33.33	20240520	4515	14.29	20241210	1.29	N	032560	500	85 억	497100	N	N	15	N	N
61	20250319	140415	57	100.00	KOSPI	금속	N	N	N	N	N	5160	20	2	0.39	41117695	7994	21.87	5130	5170	5120	6680	3600	5140	5143.57	2.92	708	5286	5212	5156	5082	5026	5185	5055	85	1540	500	3700	10	1	17000000	877	3.64	0.25	12	0.05	1419.00	20938.00	7740	20240520	-33.33	4515	20241210	14.29	5270	-2.09	20250313	4805	7.39	20250203	7740	-33.33	20240520	4515	14.29	20241210	1.29	N	032560	500	85 억	497100	N	N	15	N	N
62	20250319	130413	57	100.00	KOSPI	금속	N	N	N	N	N	5170	30	2	0.58	39063650	7596	20.78	5130	5170	5120	6680	3600	5140	5142.66	2.92	676	5286	5212	5156	5082	5026	5185	5055	85	1540	500	3700	10	1	17000000	879	3.64	0.25	12	0.04	1419.00	20938.00	7740	20240520	-33.20	4515	20241210	14.51	5270	-1.90	20250313	4805	7.60	20250203	7740	-33.20	20240520	4515	14.51	20241210	1.29	N	032560	500	85 억	497100	N	N	15	N	N
63	20250319	120413	57	100.00	KOSPI	금속	N	N	N	N	N	5150	10	2	0.19	37292190	7252	19.84	5130	5160	5120	6680	3600	5140	5142.33	2.92	575	5286	5212	5156	5082	5026	5185	5055	85	1540	500	3700	10	1	17000000	876	3.63	0.25	12	0.04	1419.00	20938.00	7740	20240520	-33.46	4515	20241210	14.06	5270	-2.28	20250313	4805	7.18	20250203	7740	-33.46	20240520	4515	14.06	20241210	1.29	N	032560	500	85 억	497100	N	N	15	N	N
64	20250319	110413	57	100.00	KOSPI	금속	N	N	N	N	N	5150	10	2	0.19	14203170	2766	7.57	5130	5160	5120	6680	3600	5140	5134.91	2.92	15	5286	5212	5156	5082	5026	5185	5055	85	1540	500	3700	10	1	17000000	876	3.63	0.25	12	0.02	1419.00	20938.00	7740	20240520	-33.46	4515	20241210	14.06	5270	-2.28	20250313	4805	7.18	20250203	7740	-33.46	20240520	4515	14.06	20241210	1.29	N	032560	500	85 억	497100	N	N	15	N	N
65	20250319	100414	57	100.00	KOSPI	금속	N	N	N	N	N	5150	10	2	0.19	3170260	617	1.69	5130	5150	5130	6680	3600	5140	5138.18	2.92	46	5286	5212	5156	5082	5026	5185	5055	85	1540	500	3700	10	1	17000000	876	3.63	0.25	12	0.00	1419.00	20938.00	7740	20240520	-33.46	4515	20241210	14.06	5270	-2.28	20250313	4805	7.18	20250203	7740	-33.46	20240520	4515	14.06	20241210	1.29	N	032560	500	85 억	497100	N	N	15	N	N
66	20250319	090414	57	100.00	KOSPI	금속	N	N	N	N	N	5150	10	2	0.19	133440	26	0.07	5130	5150	5130	6680	3600	5140	5132.31	2.92	0	5286	5212	5156	5082	5026	5185	5055	85	1540	500	3700	10	1	17000000	876	3.63	0.25	12	0.00	1419.00	20938.00	7740	20240520	-33.46	4515	20241210	14.06	5270	-2.28	20250313	4805	7.18	20250203	7740	-33.46	20240520	4515	14.06	20241210	1.29	N	032560	500	85 억	497100	N	N	15	N	N
67	20250318	160411	57	100.00	KOSPI	금속	N	N	N	N	N	5140	-40	5	-0.77	146170165	28449	588.64	5150	5230	5100	6730	3630	5180	5137.97	2.92	292	5280	5230	5200	5150	5120	5215	5135	85	1550	500	3720	10	1	17000000	874	3.62	0.25	12	0.17	1419.00	20938.00	7740	20240520	-33.59	4515	20241210	13.84	5270	-2.47	20250313	4805	6.97	20250203	7740	-33.59	20240520	4515	13.84	20241210	1.27	N	032560	500	85 억	496801	N	N	15	N	N
68	20250318	150414	57	100.00	KOSPI	금속	N	N	N	N	N	5150	-30	5	-0.58	138387295	26935	557.31	5150	5230	5100	6730	3630	5180	5137.82	2.92	355	5280	5230	5200	5150	5120	5215	5135	85	1550	500	3720	10	1	17000000	876	3.63	0.25	12	0.16	1419.00	20938.00	7740	20240520	-33.46	4515	20241210	14.06	5270	-2.28	20250313	4805	7.18	20250203	7740	-33.46	20240520	4515	14.06	20241210	1.27	N	032560	500	85 억	496801	N	N	4	N	N
69	20250318	140413	57	100.00	KOSPI	금속	N	N	N	N	N	5140	-40	5	-0.77	118663135	23097	477.90	5150	5230	5100	6730	3630	5180	5137.60	2.92	332	5280	5230	5200	5150	5120	5215	5135	85	1550	500	3720	10	1	17000000	874	3.62	0.25	12	0.14	1419.00	20938.00	7740	20240520	-33.59	4515	20241210	13.84	5270	-2.47	20250313	4805	6.97	20250203	7740	-33.59	20240520	4515	13.84	20241210	1.27	N	032560	500	85 억	496801	N	N	4	N	N
70	20250318	130412	57	100.00	KOSPI	금속	N	N	N	N	N	5140	-40	5	-0.77	96401600	18750	387.96	5150	5230	5100	6730	3630	5180	5141.42	2.92	304	5280	5230	5200	5150	5120	5215	5135	85	1550	500	3720	10	1	17000000	874	3.62	0.25	12	0.11	1419.00	20938.00	7740	20240520	-33.59	4515	20241210	13.84	5270	-2.47	20250313	4805	6.97	20250203	7740	-33.59	20240520	4515	13.84	20241210	1.27	N	032560	500	85 억	496801	N	N	4	N	N
71	20250318	120412	57	100.00	KOSPI	금속	N	N	N	N	N	5110	-70	5	-1.35	77131880	14975	309.85	5150	5230	5100	6730	3630	5180	5150.71	2.92	280	5280	5230	5200	5150	5120	5215	5135	85	1550	500	3720	10	1	17000000	869	3.60	0.24	12	0.09	1419.00	20938.00	7740	20240520	-33.98	4515	20241210	13.18	5270	-3.04	20250313	4805	6.35	20250203	7740	-33.98	20240520	4515	13.18	20241210	1.27	N	032560	500	85 억	496801	N	N	4	N	N
72	20250318	110411	57	100.00	KOSPI	금속	N	N	N	N	N	5120	-60	5	-1.16	56294730	10900	225.53	5150	5230	5110	6730	3630	5180	5164.65	2.92	56	5280	5230	5200	5150	5120	5215	5135	85	1550	500	3720	10	1	17000000	870	3.61	0.24	12	0.06	1419.00	20938.00	7740	20240520	-33.85	4515	20241210	13.40	5270	-2.85	20250313	4805	6.56	20250203	7740	-33.85	20240520	4515	13.40	20241210	1.27	N	032560	500	85 억	496801	N	N	4	N	N
73	20250318	100413	57	100.00	KOSPI	금속	N	N	N	N	N	5150	-30	5	-0.58	36486060	7033	145.52	5150	5230	5140	6730	3630	5180	5187.84	2.92	-357	5280	5230	5200	5150	5120	5215	5135	85	1550	500	3720	10	1	17000000	876	3.63	0.25	12	0.04	1419.00	20938.00	7740	20240520	-33.46	4515	20241210	14.06	5270	-2.28	20250313	4805	7.18	20250203	7740	-33.46	20240520	4515	14.06	20241210	1.27	N	032560	500	85 억	496801	N	N	4	N	N
74	20250318	090413	57	100.00	KOSPI	금속	N	N	N	N	N	5200	20	2	0.39	9529830	1850	38.28	5150	5200	5150	6730	3630	5180	5151.26	2.92	-272	5280	5230	5200	5150	5120	5215	5135	85	1550	500	3720	10	1	17000000	884	3.66	0.25	12	0.01	1419.00	20938.00	7740	20240520	-32.82	4515	20241210	15.17	5270	-1.33	20250313	4805	8.22	20250203	7740	-32.82	20240520	4515	15.17	20241210	1.27	N	032560	500	85 억	496801	N	N	4	N	N
75	20250317	160412	57	100.00	KOSPI	금속	N	N	N	N	N	5180	-20	5	-0.38	25126070	4829	56.22	5210	5250	5170	6760	3640	5200	5203.16	2.92	846	5306	5252	5206	5152	5106	5230	5130	85	1560	500	3740	10	1	17000000	881	3.65	0.25	12	0.03	1419.00	20938.00	7740	20240520	-33.07	4515	20241210	14.73	5270	-1.71	20250313	4805	7.80	20250203	7740	-33.07	20240520	4515	14.73	20241210	1.27	N	032560	500	85 억	495955	N	N	4	N	N
76	20250317	150411	57	100.00	KOSPI	금속	N	N	N	N	N	5190	-10	5	-0.19	18768830	3602	41.94	5210	5250	5170	6760	3640	5200	5210.67	2.92	645	5306	5252	5206	5152	5106	5230	5130	85	1560	500	3740	10	1	17000000	882	3.66	0.25	12	0.02	1419.00	20938.00	7740	20240520	-32.95	4515	20241210	14.95	5270	-1.52	20250313	4805	8.01	20250203	7740	-32.95	20240520	4515	14.95	20241210	1.27	N	032560	500	85 억	495955	N	N	5	N	N
77	20250317	140412	57	100.00	KOSPI	금속	N	N	N	N	N	5200	0	3	0.00	17387000	3336	38.84	5210	5250	5170	6760	3640	5200	5211.93	2.92	598	5306	5252	5206	5152	5106	5230	5130	85	1560	500	3740	10	1	17000000	884	3.66	0.25	12	0.02	1419.00	20938.00	7740	20240520	-32.82	4515	20241210	15.17	5270	-1.33	20250313	4805	8.22	20250203	7740	-32.82	20240520	4515	15.17	20241210	1.27	N	032560	500	85 억	495955	N	N	5	N	N
78	20250317	130410	57	100.00	KOSPI	금속	N	N	N	N	N	5200	0	3	0.00	16487430	3163	36.83	5210	5250	5170	6760	3640	5200	5212.59	2.92	548	5306	5252	5206	5152	5106	5230	5130	85	1560	500	3740	10	1	17000000	884	3.66	0.25	12	0.02	1419.00	20938.00	7740	20240520	-32.82	4515	20241210	15.17	5270	-1.33	20250313	4805	8.22	20250203	7740	-32.82	20240520	4515	15.17	20241210	1.27	N	032560	500	85 억	495955	N	N	5	N	N
79	20250317	120410	57	100.00	KOSPI	금속	N	N	N	N	N	5200	0	3	0.00	13194050	2529	29.44	5210	5250	5180	6760	3640	5200	5217.10	2.92	442	5306	5252	5206	5152	5106	5230	5130	85	1560	500	3740	10	1	17000000	884	3.66	0.25	12	0.01	1419.00	20938.00	7740	20240520	-32.82	4515	20241210	15.17	5270	-1.33	20250313	4805	8.22	20250203	7740	-32.82	20240520	4515	15.17	20241210	1.27	N	032560	500	85 억	495955	N	N	5	N	N
80	20250317	110411	57	100.00	KOSPI	금속	N	N	N	N	N	5220	20	2	0.38	10071230	1928	22.45	5210	5250	5200	6760	3640	5200	5223.67	2.92	319	5306	5252	5206	5152	5106	5230	5130	85	1560	500	3740	10	1	17000000	887	3.68	0.25	12	0.01	1419.00	20938.00	7740	20240520	-32.56	4515	20241210	15.61	5270	-0.95	20250313	4805	8.64	20250203	7740	-32.56	20240520	4515	15.61	20241210	1.27	N	032560	500	85 억	495955	N	N	5	N	N
81	20250317	100412	57	100.00	KOSPI	금속	N	N	N	N	N	5240	40	2	0.77	5598560	1070	12.46	5210	5250	5200	6760	3640	5200	5232.30	2.92	163	5306	5252	5206	5152	5106	5230	5130	85	1560	500	3740	10	1	17000000	891	3.69	0.25	12	0.01	1419.00	20938.00	7740	20240520	-32.30	4515	20241210	16.06	5270	-0.57	20250313	4805	9.05	20250203	7740	-32.30	20240520	4515	16.06	20241210	1.27	N	032560	500	85 억	495955	N	N	5	N	N
82	20250317	090411	57	100.00	KOSPI	금속	N	N	N	N	N	5230	30	2	0.58	265620	51	0.59	5210	5230	5200	6760	3640	5200	5208.24	2.92	-1	5306	5252	5206	5152	5106	5230	5130	85	1560	500	3740	10	1	17000000	889	3.69	0.25	12	0.00	1419.00	20938.00	7740	20240520	-32.43	4515	20241210	15.84	5270	-0.76	20250313	4805	8.84	20250203	7740	-32.43	20240520	4515	15.84	20241210	1.27	N	032560	500	85 억	495955	N	N	5	N	N
83	20250314	160410	57	100.00	KOSPI	금속	N	N	N	N	N	5200	-30	5	-0.57	44535350	8577	61.94	5260	5260	5160	6790	3670	5230	5192.42	2.93	-2060	5330	5280	5220	5170	5110	5305	5195	85	1560	500	3760	10	1	17000000	884	3.66	0.25	12	0.05	1419.00	20938.00	7740	20240520	-32.82	4515	20241210	15.17	5270	-1.33	20250313	4805	8.22	20250203	7740	-32.82	20240520	4515	15.17	20241210	1.26	N	032560	500	85 억	498027	N	N	5	N	N
84	20250314	150413	57	100.00	KOSPI	금속	N	N	N	N	N	5200	-30	5	-0.57	37949270	7311	52.80	5260	5260	5160	6790	3670	5230	5190.71	2.93	-1089	5330	5280	5220	5170	5110	5305	5195	85	1560	500	3760	10	1	17000000	884	3.66	0.25	12	0.04	1419.00	20938.00	7740	20240520	-32.82	4515	20241210	15.17	5270	-1.33	20250313	4805	8.22	20250203	7740	-32.82	20240520	4515	15.17	20241210	1.26	N	032560	500	85 억	498027	N	N	47	N	N
85	20250314	140409	57	100.00	KOSPI	금속	N	N	N	N	N	5210	-20	5	-0.38	32247390	6212	44.86	5260	5260	5160	6790	3670	5230	5191.14	2.93	-1002	5330	5280	5220	5170	5110	5305	5195	85	1560	500	3760	10	1	17000000	886	3.67	0.25	12	0.04	1419.00	20938.00	7740	20240520	-32.69	4515	20241210	15.39	5270	-1.14	20250313	4805	8.43	20250203	7740	-32.69	20240520	4515	15.39	20241210	1.26	N	032560	500	85 억	498027	N	N	47	N	N
86	20250314	130409	57	100.00	KOSPI	금속	N	N	N	N	N	5220	-10	5	-0.19	28403950	5472	39.52	5260	5260	5160	6790	3670	5230	5190.78	2.93	-1000	5330	5280	5220	5170	5110	5305	5195	85	1560	500	3760	10	1	17000000	887	3.68	0.25	12	0.03	1419.00	20938.00	7740	20240520	-32.56	4515	20241210	15.61	5270	-0.95	20250313	4805	8.64	20250203	7740	-32.56	20240520	4515	15.61	20241210	1.26	N	032560	500	85 억	498027	N	N	47	N	N
87	20250314	120412	57	100.00	KOSPI	금속	N	N	N	N	N	5220	-10	5	-0.19	27861330	5368	38.77	5260	5260	5160	6790	3670	5230	5190.26	2.93	-999	5330	5280	5220	5170	5110	5305	5195	85	1560	500	3760	10	1	17000000	887	3.68	0.25	12	0.03	1419.00	20938.00	7740	20240520	-32.56	4515	20241210	15.61	5270	-0.95	20250313	4805	8.64	20250203	7740	-32.56	20240520	4515	15.61	20241210	1.26	N	032560	500	85 억	498027	N	N	47	N	N
88	20250314	110409	57	100.00	KOSPI	금속	N	N	N	N	N	5190	-40	5	-0.76	21942370	4230	30.55	5260	5260	5160	6790	3670	5230	5187.32	2.93	-353	5330	5280	5220	5170	5110	5305	5195	85	1560	500	3760	10	1	17000000	882	3.66	0.25	12	0.02	1419.00	20938.00	7740	20240520	-32.95	4515	20241210	14.95	5270	-1.52	20250313	4805	8.01	20250203	7740	-32.95	20240520	4515	14.95	20241210	1.26	N	032560	500	85 억	498027	N	N	47	N	N
89	20250314	100411	57	100.00	KOSPI	금속	N	N	N	N	N	5190	-40	5	-0.76	11208080	2156	15.57	5260	5260	5180	6790	3670	5230	5198.55	2.93	66	5330	5280	5220	5170	5110	5305	5195	85	1560	500	3760	10	1	17000000	882	3.66	0.25	12	0.01	1419.00	20938.00	7740	20240520	-32.95	4515	20241210	14.95	5270	-1.52	20250313	4805	8.01	20250203	7740	-32.95	20240520	4515	14.95	20241210	1.26	N	032560	500	85 억	498027	N	N	47	N	N
90	20250314	090412	57	100.00	KOSPI	금속	N	N	N	N	N	5230	0	3	0.00	136650	26	0.19	5260	5260	5220	6790	3670	5230	5255.77	2.93	-2	5330	5280	5220	5170	5110	5305	5195	85	1560	500	3760	10	1	17000000	889	3.69	0.25	12	0.00	1419.00	20938.00	7740	20240520	-32.43	4515	20241210	15.84	5270	-0.76	20250313	4805	8.84	20250203	7740	-32.43	20240520	4515	15.84	20241210	1.26	N	032560	500	85 억	498027	N	N	47	N	N
91	20250313	160408	57	100.00	KOSPI	금속	N	N	N	N	N	5230	0	3	0.00	72241760	13845	51.30	5210	5270	5160	6790	3670	5230	5217.90	2.92	-770	5330	5280	5200	5150	5070	5305	5175	85	1560	500	3760	10	1	17000000	889	3.69	0.25	12	0.08	1419.00	20938.00	7740	20240520	-32.43	4515	20241210	15.84	5270	-0.76	20250313	4805	8.84	20250203	7740	-32.43	20240520	4515	15.84	20241210	1.27	N	032560	500	85 억	496590	N	N	47	N	N
92	20250313	150408	57	100.00	KOSPI	금속	N	N	N	N	N	5240	10	2	0.19	68717610	13171	48.80	5210	5270	5160	6790	3670	5230	5217.34	2.92	-766	5330	5280	5200	5150	5070	5305	5175	85	1560	500	3760	10	1	17000000	891	3.69	0.25	12	0.08	1419.00	20938.00	7740	20240520	-32.30	4515	20241210	16.06	5270	-0.57	20250313	4805	9.05	20250203	7740	-32.30	20240520	4515	16.06	20241210	1.27	N	032560	500	85 억	496590	N	N	19	N	N
93	20250313	140407	57	100.00	KOSPI	금속	N	N	N	N	N	5240	10	2	0.19	55285070	10617	39.34	5210	5260	5160	6790	3670	5230	5207.22	2.92	-571	5330	5280	5200	5150	5070	5305	5175	85	1560	500	3760	10	1	17000000	891	3.69	0.25	12	0.06	1419.00	20938.00	7740	20240520	-32.30	4515	20241210	16.06	5260	-0.38	20250313	4805	9.05	20250203	7740	-32.30	20240520	4515	16.06	20241210	1.27	N	032560	500	85 억	496590	N	N	19	N	N
94	20250313	130408	57	100.00	KOSPI	금속	N	N	N	N	N	5220	-10	5	-0.19	39205790	7542	27.95	5210	5240	5160	6790	3670	5230	5198.33	2.92	-581	5330	5280	5200	5150	5070	5305	5175	85	1560	500	3760	10	1	17000000	887	3.68	0.25	12	0.04	1419.00	20938.00	7740	20240520	-32.56	4515	20241210	15.61	5250	-0.57	20250312	4805	8.64	20250203	7740	-32.56	20240520	4515	15.61	20241210	1.27	N	032560	500	85 억	496590	N	N	19	N	N
95	20250313	120408	57	100.00	KOSPI	금속	N	N	N	N	N	5200	-30	5	-0.57	28533930	5488	20.33	5210	5240	5160	6790	3670	5230	5199.33	2.92	-273	5330	5280	5200	5150	5070	5305	5175	85	1560	500	3760	10	1	17000000	884	3.66	0.25	12	0.03	1419.00	20938.00	7740	20240520	-32.82	4515	20241210	15.17	5250	-0.95	20250312	4805	8.22	20250203	7740	-32.82	20240520	4515	15.17	20241210	1.27	N	032560	500	85 억	496590	N	N	19	N	N
96	20250313	110408	57	100.00	KOSPI	금속	N	N	N	N	N	5210	-20	5	-0.38	17091160	3281	12.16	5210	5240	5180	6790	3670	5230	5209.13	2.92	-291	5330	5280	5200	5150	5070	5305	5175	85	1560	500	3760	10	1	17000000	886	3.67	0.25	12	0.02	1419.00	20938.00	7740	20240520	-32.69	4515	20241210	15.39	5250	-0.76	20250312	4805	8.43	20250203	7740	-32.69	20240520	4515	15.39	20241210	1.27	N	032560	500	85 억	496590	N	N	19	N	N
97	20250313	100407	57	100.00	KOSPI	금속	N	N	N	N	N	5220	-10	5	-0.19	9304090	1783	6.61	5210	5240	5180	6790	3670	5230	5218.22	2.92	-253	5330	5280	5200	5150	5070	5305	5175	85	1560	500	3760	10	1	17000000	887	3.68	0.25	12	0.01	1419.00	20938.00	7740	20240520	-32.56	4515	20241210	15.61	5250	-0.57	20250312	4805	8.64	20250203	7740	-32.56	20240520	4515	15.61	20241210	1.27	N	032560	500	85 억	496590	N	N	19	N	N
98	20250313	090409	57	100.00	KOSPI	금속	N	N	N	N	N	5240	10	2	0.19	2523530	482	1.79	5210	5240	5210	6790	3670	5230	5235.54	2.92	-188	5330	5280	5200	5150	5070	5305	5175	85	1560	500	3760	10	1	17000000	891	3.69	0.25	12	0.00	1419.00	20938.00	7740	20240520	-32.30	4515	20241210	16.06	5250	-0.19	20250312	4805	9.05	20250203	7740	-32.30	20240520	4515	16.06	20241210	1.27	N	032560	500	85 억	496590	N	N	19	N	N
99	20250312	160406	57	100.00	KOSPI	금속	N	N	N	N	N	5230	100	2	1.95	140067705	26966	319.84	5120	5250	5120	6660	3600	5130	5194.23	2.91	1996	5210	5170	5100	5060	4990	5190	5080	85	1530	500	3690	10	1	17000000	889	3.69	0.25	12	0.16	1419.00	20938.00	7740	20240520	-32.43	4515	20241210	15.84	5250	-0.38	20250312	4805	8.84	20250203	7740	-32.43	20240520	4515	15.84	20241210	1.26	N	032560	500	85 억	494700	N	N	19	N	N
100	20250312	150406	57	100.00	KOSPI	금속	N	N	N	N	N	5200	70	2	1.36	131622765	25348	300.65	5120	5250	5120	6660	3600	5130	5192.63	2.91	1683	5210	5170	5100	5060	4990	5190	5080	85	1530	500	3690	10	1	17000000	884	3.66	0.25	12	0.15	1419.00	20938.00	7740	20240520	-32.82	4515	20241210	15.17	5250	-0.95	20250312	4805	8.22	20250203	7740	-32.82	20240520	4515	15.17	20241210	1.26	N	032560	500	85 억	494700	N	N	2	N	N
101	20250312	140406	57	100.00	KOSPI	금속	N	N	N	N	N	5180	50	2	0.97	126003065	24263	287.78	5120	5250	5120	6660	3600	5130	5193.22	2.91	1488	5210	5170	5100	5060	4990	5190	5080	85	1530	500	3690	10	1	17000000	881	3.65	0.25	12	0.14	1419.00	20938.00	7740	20240520	-33.07	4515	20241210	14.73	5250	-1.33	20250312	4805	7.80	20250203	7740	-33.07	20240520	4515	14.73	20241210	1.26	N	032560	500	85 억	494700	N	N	2	N	N
102	20250312	130406	57	100.00	KOSPI	금속	N	N	N	N	N	5210	80	2	1.56	111252505	21410	253.94	5120	5250	5120	6660	3600	5130	5196.29	2.91	1201	5210	5170	5100	5060	4990	5190	5080	85	1530	500	3690	10	1	17000000	886	3.67	0.25	12	0.13	1419.00	20938.00	7740	20240520	-32.69	4515	20241210	15.39	5250	-0.76	20250312	4805	8.43	20250203	7740	-32.69	20240520	4515	15.39	20241210	1.26	N	032560	500	85 억	494700	N	N	2	N	N
103	20250312	120407	57	100.00	KOSPI	금속	N	N	N	N	N	5230	100	2	1.95	97004050	18667	221.41	5120	5250	5120	6660	3600	5130	5196.55	2.91	1023	5210	5170	5100	5060	4990	5190	5080	85	1530	500	3690	10	1	17000000	889	3.69	0.25	12	0.11	1419.00	20938.00	7740	20240520	-32.43	4515	20241210	15.84	5250	-0.38	20250312	4805	8.84	20250203	7740	-32.43	20240520	4515	15.84	20241210	1.26	N	032560	500	85 억	494700	N	N	2	N	N
104	20250312	110404	57	100.00	KOSPI	금속	N	N	N	N	N	5200	70	2	1.36	53405070	10314	122.33	5120	5210	5120	6660	3600	5130	5177.92	2.91	409	5210	5170	5100	5060	4990	5190	5080	85	1530	500	3690	10	1	17000000	884	3.66	0.25	12	0.06	1419.00	20938.00	7740	20240520	-32.82	4515	20241210	15.17	5210	-0.19	20250312	4805	8.22	20250203	7740	-32.82	20240520	4515	15.17	20241210	1.26	N	032560	500	85 억	494700	N	N	2	N	N
105	20250312	100406	57	100.00	KOSPI	금속	N	N	N	N	N	5180	50	2	0.97	7379090	1423	16.88	5120	5200	5120	6660	3600	5130	5185.59	2.91	413	5210	5170	5100	5060	4990	5190	5080	85	1530	500	3690	10	1	17000000	881	3.65	0.25	12	0.01	1419.00	20938.00	7740	20240520	-33.07	4515	20241210	14.73	5200	0.00	20250310	4805	7.80	20250203	7740	-33.07	20240520	4515	14.73	20241210	1.26	N	032560	500	85 억	494700	N	N	2	N	N
106	20250312	090407	57	100.00	KOSPI	금속	N	N	N	N	N	5160	30	2	0.58	30840	6	0.07	5120	5160	5120	6660	3600	5130	5140.00	2.91	1	5210	5170	5100	5060	4990	5190	5080	85	1530	500	3690	10	1	17000000	877	3.64	0.25	12	0.00	1419.00	20938.00	7740	20240520	-33.33	4515	20241210	14.29	5200	-0.77	20250310	4805	7.39	20250203	7740	-33.33	20240520	4515	14.29	20241210	1.26	N	032560	500	85 억	494700	N	N	2	N	N
107	20250311	160402	57	100.00	KOSPI	금속	N	N	N	N	N	5130	40	2	0.79	41479650	8146	47.53	5060	5140	5030	6610	3570	5090	5092.03	2.91	793	5236	5162	5126	5052	5016	5145	5035	85	1520	500	3660	10	1	17000000	872	3.62	0.25	12	0.05	1419.00	20938.00	7740	20240520	-33.72	4515	20241210	13.62	5200	-1.35	20250310	4805	6.76	20250203	7740	-33.72	20240520	4515	13.62	20241210	1.24	N	032560	500	85 억	493917	N	N	2	N	N
108	20250311	150405	57	100.00	KOSPI	금속	N	N	N	N	N	5120	30	2	0.59	39808960	7820	45.63	5060	5140	5030	6610	3570	5090	5090.66	2.91	610	5236	5162	5126	5052	5016	5145	5035	85	1520	500	3660	10	1	17000000	870	3.61	0.24	12	0.05	1419.00	20938.00	7740	20240520	-33.85	4515	20241210	13.40	5200	-1.54	20250310	4805	6.56	20250203	7740	-33.85	20240520	4515	13.40	20241210	1.24	N	032560	500	85 억	493917	N	N	2	N	N
109	20250311	140404	57	100.00	KOSPI	금속	N	N	N	N	N	5110	20	2	0.39	30549570	6007	35.05	5060	5110	5030	6610	3570	5090	5085.66	2.91	310	5236	5162	5126	5052	5016	5145	5035	85	1520	500	3660	10	1	17000000	869	3.60	0.24	12	0.04	1419.00	20938.00	7740	20240520	-33.98	4515	20241210	13.18	5200	-1.73	20250310	4805	6.35	20250203	7740	-33.98	20240520	4515	13.18	20241210	1.24	N	032560	500	85 억	493917	N	N	2	N	N
110	20250311	130404	57	100.00	KOSPI	금속	N	N	N	N	N	5110	20	2	0.39	27998680	5505	32.12	5060	5110	5030	6610	3570	5090	5086.05	2.91	271	5236	5162	5126	5052	5016	5145	5035	85	1520	500	3660	10	1	17000000	869	3.60	0.24	12	0.03	1419.00	20938.00	7740	20240520	-33.98	4515	20241210	13.18	5200	-1.73	20250310	4805	6.35	20250203	7740	-33.98	20240520	4515	13.18	20241210	1.24	N	032560	500	85 억	493917	N	N	2	N	N
111	20250311	120404	57	100.00	KOSPI	금속	N	N	N	N	N	5110	20	2	0.39	27157600	5340	31.16	5060	5110	5030	6610	3570	5090	5085.69	2.91	147	5236	5162	5126	5052	5016	5145	5035	85	1520	500	3660	10	1	17000000	869	3.60	0.24	12	0.03	1419.00	20938.00	7740	20240520	-33.98	4515	20241210	13.18	5200	-1.73	20250310	4805	6.35	20250203	7740	-33.98	20240520	4515	13.18	20241210	1.24	N	032560	500	85 억	493917	N	N	2	N	N
112	20250311	110404	57	100.00	KOSPI	금속	N	N	N	N	N	5100	10	2	0.20	21670180	4264	24.88	5060	5110	5030	6610	3570	5090	5082.12	2.91	45	5236	5162	5126	5052	5016	5145	5035	85	1520	500	3660	10	1	17000000	867	3.59	0.24	12	0.03	1419.00	20938.00	7740	20240520	-34.11	4515	20241210	12.96	5200	-1.92	20250310	4805	6.14	20250203	7740	-34.11	20240520	4515	12.96	20241210	1.24	N	032560	500	85 억	493917	N	N	2	N	N
113	20250311	100404	57	100.00	KOSPI	금속	N	N	N	N	N	5090	0	3	0.00	10607980	2092	12.21	5060	5090	5030	6610	3570	5090	5070.74	2.91	45	5236	5162	5126	5052	5016	5145	5035	85	1520	500	3660	10	1	17000000	865	3.59	0.24	12	0.01	1419.00	20938.00	7740	20240520	-34.24	4515	20241210	12.74	5200	-2.12	20250310	4805	5.93	20250203	7740	-34.24	20240520	4515	12.74	20241210	1.24	N	032560	500	85 억	493917	N	N	2	N	N
114	20250311	090405	57	100.00	KOSPI	금속	N	N	N	N	N	5060	-30	5	-0.59	2886490	570	3.33	5060	5090	5030	6610	3570	5090	5064.02	2.91	0	5236	5162	5126	5052	5016	5145	5035	85	1520	500	3660	10	1	17000000	860	3.57	0.24	12	0.00	1419.00	20938.00	7740	20240520	-34.63	4515	20241210	12.07	5200	-2.69	20250310	4805	5.31	20250203	7740	-34.63	20240520	4515	12.07	20241210	1.24	N	032560	500	85 억	493917	N	N	2	N	N
115	20250310	160400	57	100.00	KOSPI	금속	N	N	N	N	N	5090	-30	5	-0.59	87676470	17038	59.65	5170	5200	5090	6650	3590	5120	5145.95	2.90	1737	5266	5192	5096	5022	4926	5230	5060	85	1530	500	3680	10	1	17000000	865	3.59	0.24	12	0.10	1419.00	20938.00	7740	20240520	-34.24	4515	20241210	12.74	5200	-2.12	20250310	4805	5.93	20250203	7740	-34.24	20240520	4515	12.74	20241210	1.26	N	032560	500	85 억	492180	N	N	2	N	N
116	20250310	150403	57	100.00	KOSPI	금속	N	N	N	N	N	5160	40	2	0.78	77166660	14976	52.44	5170	5200	5110	6650	3590	5120	5152.69	2.90	1531	5266	5192	5096	5022	4926	5230	5060	85	1530	500	3680	10	1	17000000	877	3.64	0.25	12	0.09	1419.00	20938.00	7740	20240520	-33.33	4515	20241210	14.29	5200	-0.77	20250310	4805	7.39	20250203	7740	-33.33	20240520	4515	14.29	20241210	1.26	N	032560	500	85 억	492180	N	N	0	N	N
117	20250310	140403	57	100.00	KOSPI	금속	N	N	N	N	N	5120	0	3	0.00	67392380	13068	45.75	5170	5200	5110	6650	3590	5120	5157.05	2.90	1254	5266	5192	5096	5022	4926	5230	5060	85	1530	500	3680	10	1	17000000	870	3.61	0.24	12	0.08	1419.00	20938.00	7740	20240520	-33.85	4515	20241210	13.40	5200	-1.54	20250310	4805	6.56	20250203	7740	-33.85	20240520	4515	13.40	20241210	1.26	N	032560	500	85 억	492180	N	N	0	N	N
118	20250310	130402	57	100.00	KOSPI	금속	N	N	N	N	N	5170	50	2	0.98	50813800	9831	34.42	5170	5200	5120	6650	3590	5120	5168.73	2.90	455	5266	5192	5096	5022	4926	5230	5060	85	1530	500	3680	10	1	17000000	879	3.64	0.25	12	0.06	1419.00	20938.00	7740	20240520	-33.20	4515	20241210	14.51	5200	-0.58	20250310	4805	7.60	20250203	7740	-33.20	20240520	4515	14.51	20241210	1.26	N	032560	500	85 억	492180	N	N	0	N	N
119	20250310	120401	57	100.00	KOSPI	금속	N	N	N	N	N	5180	60	2	1.17	44431190	8594	30.09	5170	5200	5120	6650	3590	5120	5170.02	2.90	154	5266	5192	5096	5022	4926	5230	5060	85	1530	500	3680	10	1	17000000	881	3.65	0.25	12	0.05	1419.00	20938.00	7740	20240520	-33.07	4515	20241210	14.73	5200	-0.38	20250310	4805	7.80	20250203	7740	-33.07	20240520	4515	14.73	20241210	1.26	N	032560	500	85 억	492180	N	N	0	N	N
120	20250310	110401	57	100.00	KOSPI	금속	N	N	N	N	N	5160	40	2	0.78	38052640	7360	25.77	5170	5200	5120	6650	3590	5120	5170.20	2.90	143	5266	5192	5096	5022	4926	5230	5060	85	1530	500	3680	10	1	17000000	877	3.64	0.25	12	0.04	1419.00	20938.00	7740	20240520	-33.33	4515	20241210	14.29	5200	-0.77	20250310	4805	7.39	20250203	7740	-33.33	20240520	4515	14.29	20241210	1.26	N	032560	500	85 억	492180	N	N	0	N	N
121	20250310	100402	57	100.00	KOSPI	금속	N	N	N	N	N	5140	20	2	0.39	33040780	6385	22.36	5170	5200	5130	6650	3590	5120	5174.75	2.90	8	5266	5192	5096	5022	4926	5230	5060	85	1530	500	3680	10	1	17000000	874	3.62	0.25	12	0.04	1419.00	20938.00	7740	20240520	-33.59	4515	20241210	13.84	5200	-1.15	20250310	4805	6.97	20250203	7740	-33.59	20240520	4515	13.84	20241210	1.26	N	032560	500	85 억	492180	N	N	0	N	N
122	20250310	090402	57	100.00	KOSPI	금속	N	N	N	N	N	5170	50	2	0.98	5242120	1014	3.55	5170	5170	5130	6650	3590	5120	5169.74	2.90	-7	5266	5192	5096	5022	4926	5230	5060	85	1530	500	3680	10	1	17000000	879	3.64	0.25	12	0.01	1419.00	20938.00	7740	20240520	-33.20	4515	20241210	14.51	5180	-0.19	20250224	4805	7.60	20250203	7740	-33.20	20240520	4515	14.51	20241210	1.26	N	032560	500	85 억	492180	N	N	0	N	N
123	20250307	160401	57	100.00	KOSPI	금속	N	N	N	N	N	5120	40	2	0.79	144421380	28561	397.07	5070	5170	5000	6600	3560	5080	5056.59	2.89	1368	5153	5116	5093	5056	5033	5105	5045	85	1520	500	3650	10	1	17000000	870	3.61	0.24	12	0.17	1419.00	20938.00	7740	20240520	-33.85	4515	20241210	13.40	5180	-1.16	20250224	4805	6.56	20250203	7740	-33.85	20240520	4515	13.40	20241210	1.26	N	032560	500	85 억	490812	N	N	5	N	N
124	20250307	150403	57	100.00	KOSPI	금속	N	N	N	N	N	5100	20	2	0.39	141784520	28046	389.91	5070	5170	5000	6600	3560	5080	5055.43	2.89	1509	5153	5116	5093	5056	5033	5105	5045	85	1520	500	3650	10	1	17000000	867	3.59	0.24	12	0.16	1419.00	20938.00	7740	20240520	-34.11	4515	20241210	12.96	5180	-1.54	20250224	4805	6.14	20250203	7740	-34.11	20240520	4515	12.96	20241210	1.26	N	032560	500	85 억	490812	N	N	5	N	N
125	20250307	140401	57	100.00	KOSPI	금속	N	N	N	N	N	5160	80	2	1.57	106171110	21036	292.45	5070	5170	5000	6600	3560	5080	5047.11	2.89	1157	5153	5116	5093	5056	5033	5105	5045	85	1520	500	3650	10	1	17000000	877	3.64	0.25	12	0.12	1419.00	20938.00	7740	20240520	-33.33	4515	20241210	14.29	5180	-0.39	20250224	4805	7.39	20250203	7740	-33.33	20240520	4515	14.29	20241210	1.26	N	032560	500	85 억	490812	N	N	5	N	N
126	20250307	130402	57	100.00	KOSPI	금속	N	N	N	N	N	5090	10	2	0.20	85508280	17010	236.48	5070	5090	5000	6600	3560	5080	5026.94	2.89	977	5153	5116	5093	5056	5033	5105	5045	85	1520	500	3650	10	1	17000000	865	3.59	0.24	12	0.10	1419.00	20938.00	7740	20240520	-34.24	4515	20241210	12.74	5180	-1.74	20250224	4805	5.93	20250203	7740	-34.24	20240520	4515	12.74	20241210	1.26	N	032560	500	85 억	490812	N	N	5	N	N
127	20250307	120403	57	100.00	KOSPI	금속	N	N	N	N	N	5080	0	3	0.00	81090420	16141	224.40	5070	5080	5000	6600	3560	5080	5023.88	2.89	842	5153	5116	5093	5056	5033	5105	5045	85	1520	500	3650	10	1	17000000	864	3.58	0.24	12	0.09	1419.00	20938.00	7740	20240520	-34.37	4515	20241210	12.51	5180	-1.93	20250224	4805	5.72	20250203	7740	-34.37	20240520	4515	12.51	20241210	1.26	N	032560	500	85 억	490812	N	N	5	N	N
128	20250307	110402	57	100.00	KOSPI	금속	N	N	N	N	N	5040	-40	5	-0.79	57590660	11482	159.63	5070	5080	5000	6600	3560	5080	5015.73	2.89	654	5153	5116	5093	5056	5033	5105	5045	85	1520	500	3650	10	1	17000000	857	3.55	0.24	12	0.07	1419.00	20938.00	7740	20240520	-34.88	4515	20241210	11.63	5180	-2.70	20250224	4805	4.89	20250203	7740	-34.88	20240520	4515	11.63	20241210	1.26	N	032560	500	85 억	490812	N	N	5	N	N
129	20250307	100400	57	100.00	KOSPI	금속	N	N	N	N	N	5050	-30	5	-0.59	41269990	8228	114.39	5070	5080	5000	6600	3560	5080	5015.80	2.89	587	5153	5116	5093	5056	5033	5105	5045	85	1520	500	3650	10	1	17000000	859	3.56	0.24	12	0.05	1419.00	20938.00	7740	20240520	-34.75	4515	20241210	11.85	5180	-2.51	20250224	4805	5.10	20250203	7740	-34.75	20240520	4515	11.85	20241210	1.26	N	032560	500	85 억	490812	N	N	5	N	N
130	20250307	090403	57	100.00	KOSPI	금속	N	N	N	N	N	5080	0	3	0.00	1679150	334	4.64	5070	5080	5020	6600	3560	5080	5027.40	2.89	206	5153	5116	5093	5056	5033	5105	5045	85	1520	500	3650	10	1	17000000	864	3.58	0.24	12	0.00	1419.00	20938.00	7740	20240520	-34.37	4515	20241210	12.51	5180	-1.93	20250224	4805	5.72	20250203	7740	-34.37	20240520	4515	12.51	20241210	1.26	N	032560	500	85 억	490812	N	N	5	N	N
131	20250306	160400	57	100.00	KOSPI	금속	N	N	N	N	N	5080	-20	5	-0.39	36472870	7155	23.75	5100	5130	5070	6630	3570	5100	5097.54	2.86	986	5226	5162	5046	4982	4866	5195	5015	85	1530	500	3670	10	1	17000000	864	3.58	0.24	12	0.04	1419.00	20938.00	7740	20240520	-34.37	4515	20241210	12.51	5180	-1.93	20250224	4805	5.72	20250203	7740	-34.37	20240520	4515	12.51	20241210	1.26	N	032560	500	85 억	485733	N	N	5	N	N
132	20250306	150400	57	100.00	KOSPI	금속	N	N	N	N	N	5120	20	2	0.39	26799950	5253	17.44	5100	5130	5070	6630	3570	5100	5101.84	2.86	510	5226	5162	5046	4982	4866	5195	5015	85	1530	500	3670	10	1	17000000	870	3.61	0.24	12	0.03	1419.00	20938.00	7740	20240520	-33.85	4515	20241210	13.40	5180	-1.16	20250224	4805	6.56	20250203	7740	-33.85	20240520	4515	13.40	20241210	1.26	N	032560	500	85 억	485733	N	N	8	N	N
133	20250306	140359	57	100.00	KOSPI	금속	N	N	N	N	N	5130	30	2	0.59	25107670	4922	16.34	5100	5130	5070	6630	3570	5100	5101.11	2.86	441	5226	5162	5046	4982	4866	5195	5015	85	1530	500	3670	10	1	17000000	872	3.62	0.25	12	0.03	1419.00	20938.00	7740	20240520	-33.72	4515	20241210	13.62	5180	-0.97	20250224	4805	6.76	20250203	7740	-33.72	20240520	4515	13.62	20241210	1.26	N	032560	500	85 억	485733	N	N	8	N	N
134	20250306	130359	57	100.00	KOSPI	금속	N	N	N	N	N	5130	30	2	0.59	23857540	4678	15.53	5100	5130	5070	6630	3570	5100	5099.94	2.86	382	5226	5162	5046	4982	4866	5195	5015	85	1530	500	3670	10	1	17000000	872	3.62	0.25	12	0.03	1419.00	20938.00	7740	20240520	-33.72	4515	20241210	13.62	5180	-0.97	20250224	4805	6.76	20250203	7740	-33.72	20240520	4515	13.62	20241210	1.26	N	032560	500	85 억	485733	N	N	8	N	N
135	20250306	120359	57	100.00	KOSPI	금속	N	N	N	N	N	5120	20	2	0.39	21156120	4151	13.78	5100	5120	5070	6630	3570	5100	5096.63	2.86	383	5226	5162	5046	4982	4866	5195	5015	85	1530	500	3670	10	1	17000000	870	3.61	0.24	12	0.02	1419.00	20938.00	7740	20240520	-33.85	4515	20241210	13.40	5180	-1.16	20250224	4805	6.56	20250203	7740	-33.85	20240520	4515	13.40	20241210	1.26	N	032560	500	85 억	485733	N	N	8	N	N
136	20250306	110358	57	100.00	KOSPI	금속	N	N	N	N	N	5100	0	3	0.00	12758500	2505	8.32	5100	5120	5070	6630	3570	5100	5093.21	2.86	384	5226	5162	5046	4982	4866	5195	5015	85	1530	500	3670	10	1	17000000	867	3.59	0.24	12	0.01	1419.00	20938.00	7740	20240520	-34.11	4515	20241210	12.96	5180	-1.54	20250224	4805	6.14	20250203	7740	-34.11	20240520	4515	12.96	20241210	1.26	N	032560	500	85 억	485733	N	N	8	N	N
137	20250306	100359	57	100.00	KOSPI	금속	N	N	N	N	N	5100	0	3	0.00	11020030	2163	7.18	5100	5120	5080	6630	3570	5100	5094.79	2.86	239	5226	5162	5046	4982	4866	5195	5015	85	1530	500	3670	10	1	17000000	867	3.59	0.24	12	0.01	1419.00	20938.00	7740	20240520	-34.11	4515	20241210	12.96	5180	-1.54	20250224	4805	6.14	20250203	7740	-34.11	20240520	4515	12.96	20241210	1.26	N	032560	500	85 억	485733	N	N	8	N	N
138	20250306	090402	57	100.00	KOSPI	금속	N	N	N	N	N	5080	-20	5	-0.39	30500	6	0.02	5100	5100	5080	6630	3570	5100	5083.33	2.86	3	5226	5162	5046	4982	4866	5195	5015	85	1530	500	3670	10	1	17000000	864	3.58	0.24	12	0.00	1419.00	20938.00	7740	20240520	-34.37	4515	20241210	12.51	5180	-1.93	20250224	4805	5.72	20250203	7740	-34.37	20240520	4515	12.51	20241210	1.26	N	032560	500	85 억	485733	N	N	8	N	N
139	20250305	160356	57	100.00	KOSPI	금속	N	N	N	N	N	5100	170	2	3.45	149748395	29892	213.56	4930	5110	4930	6400	3455	4930	5009.65	2.84	2408	5016	4972	4921	4877	4826	4947	4852	85	1470	500	3540	10	1	17000000	867	3.59	0.24	12	0.18	1419.00	20938.00	7740	20240520	-34.11	4515	20241210	12.96	5180	-1.54	20250224	4805	6.14	20250203	7740	-34.11	20240520	4515	12.96	20241210	1.29	N	032560	500	85 억	483335	N	N	8	N	N
140	20250305	150357	57	100.00	KOSPI	금속	N	N	N	N	N	5100	170	2	3.45	146848225	29323	209.49	4930	5110	4930	6400	3455	4930	5007.95	2.84	2228	5016	4972	4921	4877	4826	4947	4852	85	1470	500	3540	10	1	17000000	867	3.59	0.24	12	0.17	1419.00	20938.00	7740	20240520	-34.11	4515	20241210	12.96	5180	-1.54	20250224	4805	6.14	20250203	7740	-34.11	20240520	4515	12.96	20241210	1.29	N	032560	500	85 억	483335	N	N	4	N	N
141	20250305	140355	57	100.00	KOSPI	금속	N	N	N	N	N	5100	170	2	3.45	135432825	27080	193.47	4930	5110	4930	6400	3455	4930	5001.21	2.84	2036	5016	4972	4921	4877	4826	4947	4852	85	1470	500	3540	10	1	17000000	867	3.59	0.24	12	0.16	1419.00	20938.00	7740	20240520	-34.11	4515	20241210	12.96	5180	-1.54	20250224	4805	6.14	20250203	7740	-34.11	20240520	4515	12.96	20241210	1.29	N	032560	500	85 억	483335	N	N	4	N	N
142	20250305	130355	57	100.00	KOSPI	금속	N	N	N	N	N	5080	150	2	3.04	128322170	25681	183.48	4930	5110	4930	6400	3455	4930	4996.77	2.84	1669	5016	4972	4921	4877	4826	4947	4852	85	1470	500	3540	10	1	17000000	864	3.58	0.24	12	0.15	1419.00	20938.00	7740	20240520	-34.37	4515	20241210	12.51	5180	-1.93	20250224	4805	5.72	20250203	7740	-34.37	20240520	4515	12.51	20241210	1.29	N	032560	500	85 억	483335	N	N	4	N	N
143	20250305	120357	57	100.00	KOSPI	금속	N	N	N	N	N	5020	90	2	1.83	94230220	18961	135.46	4930	5040	4930	6400	3455	4930	4969.69	2.84	1277	5016	4972	4921	4877	4826	4947	4852	85	1470	500	3540	10	1	17000000	853	3.54	0.24	12	0.11	1419.00	20938.00	7740	20240520	-35.14	4515	20241210	11.18	5180	-3.09	20250224	4805	4.47	20250203	7740	-35.14	20240520	4515	11.18	20241210	1.29	N	032560	500	85 억	483335	N	N	4	N	N
144	20250305	110354	57	100.00	KOSPI	금속	N	N	N	N	N	4975	45	2	0.91	66585290	13445	96.06	4930	4980	4930	6400	3455	4930	4952.42	2.84	410	5016	4972	4921	4877	4826	4947	4852	85	1470	500	3540	5	1	17000000	846	3.51	0.24	12	0.08	1419.00	20938.00	7740	20240520	-35.72	4515	20241210	10.19	5180	-3.96	20250224	4805	3.54	20250203	7740	-35.72	20240520	4515	10.19	20241210	1.29	N	032560	500	85 억	483335	N	N	4	N	N
145	20250305	100357	57	100.00	KOSPI	금속	N	N	N	N	N	4970	40	2	0.81	3902440	787	5.62	4930	4980	4930	6400	3455	4930	4958.63	2.84	17	5016	4972	4921	4877	4826	4947	4852	85	1470	500	3540	5	1	17000000	845	3.50	0.24	12	0.00	1419.00	20938.00	7740	20240520	-35.79	4515	20241210	10.08	5180	-4.05	20250224	4805	3.43	20250203	7740	-35.79	20240520	4515	10.08	20241210	1.29	N	032560	500	85 억	483335	N	N	4	N	N
146	20250305	090354	57	100.00	KOSPI	금속	N	N	N	N	N	4980	50	2	1.01	839500	170	1.21	4930	4980	4930	6400	3455	4930	4938.24	2.84	20	5016	4972	4921	4877	4826	4947	4852	85	1470	500	3540	5	1	17000000	847	3.51	0.24	12	0.00	1419.00	20938.00	7740	20240520	-35.66	4515	20241210	10.30	5180	-3.86	20250224	4805	3.64	20250203	7740	-35.66	20240520	4515	10.30	20241210	1.29	N	032560	500	85 억	483335	N	N	4	N	N
147	20250304	160353	57	100.00	KOSPI	금속	N	N	N	N	N	4930	-10	5	-0.20	68685730	13897	65.90	4960	4965	4870	6420	3460	4940	4942.49	2.84	-225	5130	5035	4975	4880	4820	5005	4850	85	1480	500	3550	5	1	17000000	838	3.47	0.24	12	0.08	1419.00	20938.00	7740	20240520	-36.30	4515	20241210	9.19	5180	-4.83	20250224	4805	2.60	20250203	7740	-36.30	20240520	4515	9.19	20241210	1.29	N	032560	500	85 억	483441	N	N	4	N	N
148	20250304	150351	57	100.00	KOSPI	금속	N	N	N	N	N	4935	-5	5	-0.10	67965335	13751	65.21	4960	4965	4870	6420	3460	4940	4942.57	2.84	-198	5130	5035	4975	4880	4820	5005	4850	85	1480	500	3550	5	1	17000000	839	3.48	0.24	12	0.08	1419.00	20938.00	7740	20240520	-36.24	4515	20241210	9.30	5180	-4.73	20250224	4805	2.71	20250203	7740	-36.24	20240520	4515	9.30	20241210	1.29	N	032560	500	85 억	483441	N	N	0	N	N
149	20250304	140352	57	100.00	KOSPI	금속	N	N	N	N	N	4935	-5	5	-0.10	62220710	12586	59.68	4960	4965	4870	6420	3460	4940	4943.64	2.84	-235	5130	5035	4975	4880	4820	5005	4850	85	1480	500	3550	5	1	17000000	839	3.48	0.24	12	0.07	1419.00	20938.00	7740	20240520	-36.24	4515	20241210	9.30	5180	-4.73	20250224	4805	2.71	20250203	7740	-36.24	20240520	4515	9.30	20241210	1.29	N	032560	500	85 억	483441	N	N	0	N	N
150	20250304	130351	57	100.00	KOSPI	금속	N	N	N	N	N	4945	5	2	0.10	40137505	8118	38.50	4960	4965	4870	6420	3460	4940	4944.26	2.84	-269	5130	5035	4975	4880	4820	5005	4850	85	1480	500	3550	5	1	17000000	841	3.48	0.24	12	0.05	1419.00	20938.00	7740	20240520	-36.11	4515	20241210	9.52	5180	-4.54	20250224	4805	2.91	20250203	7740	-36.11	20240520	4515	9.52	20241210	1.29	N	032560	500	85 억	483441	N	N	0	N	N
151	20250304	120350	57	100.00	KOSPI	금속	N	N	N	N	N	4945	5	2	0.10	28507805	5762	27.32	4960	4965	4870	6420	3460	4940	4947.55	2.84	-246	5130	5035	4975	4880	4820	5005	4850	85	1480	500	3550	5	1	17000000	841	3.48	0.24	12	0.03	1419.00	20938.00	7740	20240520	-36.11	4515	20241210	9.52	5180	-4.54	20250224	4805	2.91	20250203	7740	-36.11	20240520	4515	9.52	20241210	1.29	N	032560	500	85 억	483441	N	N	0	N	N
152	20250304	110352	57	100.00	KOSPI	금속	N	N	N	N	N	4945	5	2	0.10	26639485	5384	25.53	4960	4965	4870	6420	3460	4940	4947.90	2.84	-200	5130	5035	4975	4880	4820	5005	4850	85	1480	500	3550	5	1	17000000	841	3.48	0.24	12	0.03	1419.00	20938.00	7740	20240520	-36.11	4515	20241210	9.52	5180	-4.54	20250224	4805	2.91	20250203	7740	-36.11	20240520	4515	9.52	20241210	1.29	N	032560	500	85 억	483441	N	N	0	N	N
153	20250304	100350	57	100.00	KOSPI	금속	N	N	N	N	N	4960	20	2	0.40	18418865	3721	17.65	4960	4965	4870	6420	3460	4940	4949.98	2.84	-176	5130	5035	4975	4880	4820	5005	4850	85	1480	500	3550	5	1	17000000	843	3.50	0.24	12	0.02	1419.00	20938.00	7740	20240520	-35.92	4515	20241210	9.86	5180	-4.25	20250224	4805	3.23	20250203	7740	-35.92	20240520	4515	9.86	20241210	1.29	N	032560	500	85 억	483441	N	N	0	N	N
154	20250304	090348	57	100.00	KOSPI	금속	N	N	N	N	N	4960	20	2	0.40	6682490	1351	6.41	4960	4965	4870	6420	3460	4940	4946.33	2.84	-648	5130	5035	4975	4880	4820	5005	4850	85	1480	500	3550	5	1	17000000	843	3.50	0.24	12	0.01	1419.00	20938.00	7740	20240520	-35.92	4515	20241210	9.86	5180	-4.25	20250224	4805	3.23	20250203	7740	-35.92	20240520	4515	9.86	20241210	1.29	N	032560	500	85 억	483441	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History