KissMeData/103140/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160809	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	61600	-3900	5	-5.95	20339529300	327888	153.50	65400	65400	60900	85100	45900	65500	62032.77	20.80	-44524	68966	67232	66366	64632	63766	66800	64200	1401	19600	5000	48470	100	1	28024278	17263	7.31	0.78	12	1.17	8423.00	79286.00	78900	20240514	-21.93	46150	20241209	33.48	70800	-12.99	20250319	49850	23.57	20250102	78900	-21.93	20240514	46150	33.48	20241209	1.65	N	103140	5000	1401 억	5829751	N	N	4129	N	N
3	20250328	150813	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	61300	-4200	5	-6.41	18679341500	300887	140.86	65400	65400	60900	85100	45900	65500	62080.91	20.80	-42335	68966	67232	66366	64632	63766	66800	64200	1401	19600	5000	48470	100	1	28024278	17179	7.28	0.77	12	1.07	8423.00	79286.00	78900	20240514	-22.31	46150	20241209	32.83	70800	-13.42	20250319	49850	22.97	20250102	78900	-22.31	20240514	46150	32.83	20241209	1.65	N	103140	5000	1401 억	5829751	N	N	1682	N	N
4	20250328	140814	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	61000	-4500	5	-6.87	16073816550	258300	120.92	65400	65400	60900	85100	45900	65500	62229.24	20.80	-46070	68966	67232	66366	64632	63766	66800	64200	1401	19600	5000	48470	100	1	28024278	17095	7.24	0.77	12	0.92	8423.00	79286.00	78900	20240514	-22.69	46150	20241209	32.18	70800	-13.84	20250319	49850	22.37	20250102	78900	-22.69	20240514	46150	32.18	20241209	1.65	N	103140	5000	1401 억	5829751	N	N	1682	N	N
5	20250328	130813	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	61100	-4400	5	-6.72	13772602100	220656	103.30	65400	65400	61000	85100	45900	65500	62416.61	20.80	-40274	68966	67232	66366	64632	63766	66800	64200	1401	19600	5000	48470	100	1	28024278	17123	7.25	0.77	12	0.79	8423.00	79286.00	78900	20240514	-22.56	46150	20241209	32.39	70800	-13.70	20250319	49850	22.57	20250102	78900	-22.56	20240514	46150	32.39	20241209	1.65	N	103140	5000	1401 억	5829751	N	N	1682	N	N
6	20250328	120811	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	61700	-3800	5	-5.80	10948483350	174538	81.71	65400	65400	61500	85100	45900	65500	62728.35	20.80	-36774	68966	67232	66366	64632	63766	66800	64200	1401	19600	5000	48470	100	1	28024278	17291	7.33	0.78	12	0.62	8423.00	79286.00	78900	20240514	-21.80	46150	20241209	33.69	70800	-12.85	20250319	49850	23.77	20250102	78900	-21.80	20240514	46150	33.69	20241209	1.65	N	103140	5000	1401 억	5829751	N	N	1682	N	N
7	20250328	110809	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	61800	-3700	5	-5.65	8783439700	139475	65.29	65400	65400	61800	85100	45900	65500	62974.99	20.80	-32230	68966	67232	66366	64632	63766	66800	64200	1401	19600	5000	48470	100	1	28024278	17319	7.34	0.78	12	0.50	8423.00	79286.00	78900	20240514	-21.67	46150	20241209	33.91	70800	-12.71	20250319	49850	23.97	20250102	78900	-21.67	20240514	46150	33.91	20241209	1.65	N	103140	5000	1401 억	5829751	N	N	1682	N	N
8	20250328	100814	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	62300	-3200	5	-4.89	5356813450	84389	39.51	65400	65400	62100	85100	45900	65500	63477.60	20.80	-2336	68966	67232	66366	64632	63766	66800	64200	1401	19600	5000	48470	100	1	28024278	17459	7.40	0.79	12	0.30	8423.00	79286.00	78900	20240514	-21.04	46150	20241209	34.99	70800	-12.01	20250319	49850	24.97	20250102	78900	-21.04	20240514	46150	34.99	20241209	1.65	N	103140	5000	1401 억	5829751	N	N	1682	N	N
9	20250328	090820	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	64700	-800	5	-1.22	767429100	11831	5.54	65400	65400	64400	85100	45900	65500	64865.90	20.80	2322	68966	67232	66366	64632	63766	66800	64200	1401	19600	5000	48470	100	1	28024278	18132	7.68	0.82	12	0.04	8423.00	79286.00	78900	20240514	-18.00	46150	20241209	40.20	70800	-8.62	20250319	49850	29.79	20250102	78900	-18.00	20240514	46150	40.20	20241209	1.65	N	103140	5000	1401 억	5829751	N	N	1682	N	N
10	20250327	162014	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	65500	-2400	5	-3.53	14170814300	213611	34.05	67300	68100	65500	88200	47600	67900	66340.00	20.89	-27454	70300	69100	67300	66100	64300	69700	66700	1401	20300	5000	50240	100	1	28024278	18356	7.78	0.83	12	0.76	8423.00	79286.00	78900	20240514	-16.98	44450	20240315	47.36	70800	-7.49	20250319	49850	31.39	20250102	78900	-16.98	20240514	46150	41.93	20241209	1.71	N	103140	5000	1401 억	5853377	N	N	1643	N	N
11	20250327	150811	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	65700	-2200	5	-3.24	13154124150	198116	31.58	67300	68100	65600	88200	47600	67900	66396.07	20.89	-26853	70300	69100	67300	66100	64300	69700	66700	1401	20300	5000	50240	100	1	28024278	18412	7.80	0.83	12	0.71	8423.00	79286.00	78900	20240514	-16.73	44450	20240315	47.81	70800	-7.20	20250319	49850	31.80	20250102	78900	-16.73	20240514	46150	42.36	20241209	1.71	N	103140	5000	1401 억	5853377	N	N	3941	N	N
12	20250327	140810	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	66500	-1400	5	-2.06	10266738200	154351	24.60	67300	68100	65900	88200	47600	67900	66515.53	20.89	-23088	70300	69100	67300	66100	64300	69700	66700	1401	20300	5000	50240	100	1	28024278	18636	7.90	0.84	12	0.55	8423.00	79286.00	78900	20240514	-15.72	44450	20240315	49.61	70800	-6.07	20250319	49850	33.40	20250102	78900	-15.72	20240514	46150	44.10	20241209	1.71	N	103140	5000	1401 억	5853377	N	N	3941	N	N
13	20250327	130808	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	66600	-1300	5	-1.91	8997642400	135221	21.55	67300	68100	65900	88200	47600	67900	66540.27	20.89	-17209	70300	69100	67300	66100	64300	69700	66700	1401	20300	5000	50240	100	1	28024278	18664	7.91	0.84	12	0.48	8423.00	79286.00	78900	20240514	-15.59	44450	20240315	49.83	70800	-5.93	20250319	49850	33.60	20250102	78900	-15.59	20240514	46150	44.31	20241209	1.71	N	103140	5000	1401 억	5853377	N	N	3941	N	N
14	20250327	120815	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	66500	-1400	5	-2.06	8027109800	120627	19.23	67300	68100	65900	88200	47600	67900	66544.88	20.89	-9511	70300	69100	67300	66100	64300	69700	66700	1401	20300	5000	50240	100	1	28024278	18636	7.90	0.84	12	0.43	8423.00	79286.00	78900	20240514	-15.72	44450	20240315	49.61	70800	-6.07	20250319	49850	33.40	20250102	78900	-15.72	20240514	46150	44.10	20241209	1.71	N	103140	5000	1401 억	5853377	N	N	3941	N	N
15	20250327	110812	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	66400	-1500	5	-2.21	7180679150	107891	17.20	67300	68100	65900	88200	47600	67900	66554.94	20.89	-4560	70300	69100	67300	66100	64300	69700	66700	1401	20300	5000	50240	100	1	28024278	18608	7.88	0.84	12	0.38	8423.00	79286.00	78900	20240514	-15.84	44450	20240315	49.38	70800	-6.21	20250319	49850	33.20	20250102	78900	-15.84	20240514	46150	43.88	20241209	1.71	N	103140	5000	1401 억	5853377	N	N	3941	N	N
16	20250327	100808	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	66200	-1700	5	-2.50	5765651500	86567	13.80	67300	68100	65900	88200	47600	67900	66603.34	20.89	-1917	70300	69100	67300	66100	64300	69700	66700	1401	20300	5000	50240	100	1	28024278	18552	7.86	0.83	12	0.31	8423.00	79286.00	78900	20240514	-16.10	44450	20240315	48.93	70800	-6.50	20250319	49850	32.80	20250102	78900	-16.10	20240514	46150	43.45	20241209	1.71	N	103140	5000	1401 억	5853377	N	N	3941	N	N
17	20250327	090812	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	66600	-1300	5	-1.91	2165946300	32456	5.17	67300	68100	65900	88200	47600	67900	66734.85	20.89	3117	70300	69100	67300	66100	64300	69700	66700	1401	20300	5000	50240	100	1	28024278	18664	7.91	0.84	12	0.12	8423.00	79286.00	78900	20240514	-15.59	44450	20240315	49.83	70800	-5.93	20250319	49850	33.60	20250102	78900	-15.59	20240514	46150	44.31	20241209	1.71	N	103140	5000	1401 억	5853377	N	N	3941	N	N
18	20250326	160801	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	67900	4400	2	6.93	42318047850	627332	217.11	65800	68500	65500	82500	44500	63500	67456.33	20.78	17746	68566	66032	64466	61932	60366	65250	61150	1401	19000	5000	46990	100	1	28024278	19028	8.06	0.86	12	2.24	8423.00	79286.00	78900	20240514	-13.94	44450	20240315	52.76	70800	-4.10	20250319	49850	36.21	20250102	78900	-13.94	20240514	46150	47.13	20241209	1.74	N	103140	5000	1401 억	5823078	N	N	3941	N	N
19	20250326	150805	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	67700	4200	2	6.61	40760089350	604378	209.17	65800	68500	65500	82500	44500	63500	67441.38	20.78	22015	68566	66032	64466	61932	60366	65250	61150	1401	19000	5000	46990	100	1	28024278	18972	8.04	0.85	12	2.16	8423.00	79286.00	78900	20240514	-14.20	44450	20240315	52.31	70800	-4.38	20250319	49850	35.81	20250102	78900	-14.20	20240514	46150	46.70	20241209	1.74	N	103140	5000	1401 억	5823078	N	N	1764	N	N
20	20250326	140803	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	67800	4300	2	6.77	38283693850	567778	196.50	65800	68500	65500	82500	44500	63500	67427.22	20.78	22604	68566	66032	64466	61932	60366	65250	61150	1401	19000	5000	46990	100	1	28024278	19000	8.05	0.86	12	2.03	8423.00	79286.00	78900	20240514	-14.07	44450	20240315	52.53	70800	-4.24	20250319	49850	36.01	20250102	78900	-14.07	20240514	46150	46.91	20241209	1.74	N	103140	5000	1401 억	5823078	N	N	1764	N	N
21	20250326	130803	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	67700	4200	2	6.61	36005410150	534178	184.87	65800	68500	65500	82500	44500	63500	67403.39	20.78	25905	68566	66032	64466	61932	60366	65250	61150	1401	19000	5000	46990	100	1	28024278	18972	8.04	0.85	12	1.91	8423.00	79286.00	78900	20240514	-14.20	44450	20240315	52.31	70800	-4.38	20250319	49850	35.81	20250102	78900	-14.20	20240514	46150	46.70	20241209	1.74	N	103140	5000	1401 억	5823078	N	N	1764	N	N
22	20250326	120808	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	67500	4000	2	6.30	34209519300	507643	175.69	65800	68500	65500	82500	44500	63500	67388.93	20.78	25842	68566	66032	64466	61932	60366	65250	61150	1401	19000	5000	46990	100	1	28024278	18916	8.01	0.85	12	1.81	8423.00	79286.00	78900	20240514	-14.45	44450	20240315	51.86	70800	-4.66	20250319	49850	35.41	20250102	78900	-14.45	20240514	46150	46.26	20241209	1.74	N	103140	5000	1401 억	5823078	N	N	1764	N	N
23	20250326	110806	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	67800	4300	2	6.77	30205821850	448135	155.09	65800	68500	65500	82500	44500	63500	67403.40	20.78	27091	68566	66032	64466	61932	60366	65250	61150	1401	19000	5000	46990	100	1	28024278	19000	8.05	0.86	12	1.60	8423.00	79286.00	78900	20240514	-14.07	44450	20240315	52.53	70800	-4.24	20250319	49850	36.01	20250102	78900	-14.07	20240514	46150	46.91	20241209	1.74	N	103140	5000	1401 억	5823078	N	N	1764	N	N
24	20250326	100806	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	68400	4900	2	7.72	22502668400	335010	115.94	65800	68400	65500	82500	44500	63500	67170.14	20.78	14801	68566	66032	64466	61932	60366	65250	61150	1401	19000	5000	46990	100	1	28024278	19169	8.12	0.86	12	1.20	8423.00	79286.00	78900	20240514	-13.31	44450	20240315	53.88	70800	-3.39	20250319	49850	37.21	20250102	78900	-13.31	20240514	46150	48.21	20241209	1.74	N	103140	5000	1401 억	5823078	N	N	1764	N	N
25	20250326	090805	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	67400	3900	2	6.14	9939058600	148278	51.32	65800	68200	65500	82500	44500	63500	67029.89	20.78	-8639	68566	66032	64466	61932	60366	65250	61150	1401	19000	5000	46990	100	1	28024278	18888	8.00	0.85	12	0.53	8423.00	79286.00	78900	20240514	-14.58	44450	20240315	51.63	70800	-4.80	20250319	49850	35.21	20250102	78900	-14.58	20240514	46150	46.05	20241209	1.74	N	103140	5000	1401 억	5823078	N	N	1764	N	N
26	20250325	160800	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	63500	-3000	5	-4.51	18564614450	288947	146.65	66900	67000	62900	86400	46600	66500	64249.80	20.94	-57829	68833	67666	66433	65266	64033	68250	65850	1401	19900	5000	49210	100	1	28024278	17795	7.54	0.80	12	1.03	8423.00	79286.00	78900	20240514	-19.52	44300	20240313	43.34	70800	-10.31	20250319	49850	27.38	20250102	78900	-19.52	20240514	46150	37.59	20241209	1.66	N	103140	5000	1401 억	5868727	N	N	1764	N	N
27	20250325	150802	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	63400	-3100	5	-4.66	17368825200	270104	137.09	66900	67000	62900	86400	46600	66500	64304.21	20.94	-58117	68833	67666	66433	65266	64033	68250	65850	1401	19900	5000	49210	100	1	28024278	17767	7.53	0.80	12	0.96	8423.00	79286.00	78900	20240514	-19.65	44300	20240313	43.12	70800	-10.45	20250319	49850	27.18	20250102	78900	-19.65	20240514	46150	37.38	20241209	1.66	N	103140	5000	1401 억	5868727	N	N	772	N	N
28	20250325	140758	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	63200	-3300	5	-4.96	14653602950	227153	115.29	66900	67000	63000	86400	46600	66500	64509.84	20.94	-51583	68833	67666	66433	65266	64033	68250	65850	1401	19900	5000	49210	100	1	28024278	17711	7.50	0.80	12	0.81	8423.00	79286.00	78900	20240514	-19.90	44300	20240313	42.66	70800	-10.73	20250319	49850	26.78	20250102	78900	-19.90	20240514	46150	36.94	20241209	1.66	N	103140	5000	1401 억	5868727	N	N	772	N	N
29	20250325	130800	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	63800	-2700	5	-4.06	11311131250	174453	88.54	66900	67000	63700	86400	46600	66500	64837.70	20.94	-45753	68833	67666	66433	65266	64033	68250	65850	1401	19900	5000	49210	100	1	28024278	17879	7.57	0.80	12	0.62	8423.00	79286.00	78900	20240514	-19.14	44300	20240313	44.02	70800	-9.89	20250319	49850	27.98	20250102	78900	-19.14	20240514	46150	38.24	20241209	1.66	N	103140	5000	1401 억	5868727	N	N	772	N	N
30	20250325	120800	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	63900	-2600	5	-3.91	9961950750	153327	77.82	66900	67000	63700	86400	46600	66500	64971.93	20.94	-40598	68833	67666	66433	65266	64033	68250	65850	1401	19900	5000	49210	100	1	28024278	17908	7.59	0.81	12	0.55	8423.00	79286.00	78900	20240514	-19.01	44300	20240313	44.24	70800	-9.75	20250319	49850	28.18	20250102	78900	-19.01	20240514	46150	38.46	20241209	1.66	N	103140	5000	1401 억	5868727	N	N	772	N	N
31	20250325	110759	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	64400	-2100	5	-3.16	7707559850	118166	59.98	66900	67000	64300	86400	46600	66500	65226.54	20.94	-33163	68833	67666	66433	65266	64033	68250	65850	1401	19900	5000	49210	100	1	28024278	18048	7.65	0.81	12	0.42	8423.00	79286.00	78900	20240514	-18.38	44300	20240313	45.37	70800	-9.04	20250319	49850	29.19	20250102	78900	-18.38	20240514	46150	39.54	20241209	1.66	N	103140	5000	1401 억	5868727	N	N	772	N	N
32	20250325	100809	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	65300	-1200	5	-1.80	5729788250	87735	44.53	66900	67000	64300	86400	46600	66500	65307.90	20.94	-27091	68833	67666	66433	65266	64033	68250	65850	1401	19900	5000	49210	100	1	28024278	18300	7.75	0.82	12	0.31	8423.00	79286.00	78900	20240514	-17.24	44300	20240313	47.40	70800	-7.77	20250319	49850	30.99	20250102	78900	-17.24	20240514	46150	41.50	20241209	1.66	N	103140	5000	1401 억	5868727	N	N	772	N	N
33	20250325	090806	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	65300	-1200	5	-1.80	2161163300	32718	16.61	66900	67000	65000	86400	46600	66500	66054.26	20.94	-16470	68833	67666	66433	65266	64033	68250	65850	1401	19900	5000	49210	100	1	28024278	18300	7.75	0.82	12	0.12	8423.00	79286.00	78900	20240514	-17.24	44300	20240313	47.40	70800	-7.77	20250319	49850	30.99	20250102	78900	-17.24	20240514	46150	41.50	20241209	1.66	N	103140	5000	1401 억	5868727	N	N	772	N	N
34	20250324	160758	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	66500	1400	2	2.15	13147762000	197025	47.36	65500	67600	65200	84600	45600	65100	66732.86	20.95	-3001	67366	66232	65366	64232	63366	65800	63800	1401	19500	5000	48170	100	1	28024278	18636	7.90	0.84	12	0.70	8423.00	79286.00	78900	20240514	-15.72	44300	20240313	50.11	70800	-6.07	20250319	49850	33.40	20250102	78900	-15.72	20240514	46150	44.10	20241209	1.71	N	103140	5000	1401 억	5870235	N	N	772	N	N
35	20250324	150803	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	66500	1400	2	2.15	12432429700	186266	44.77	65500	67600	65200	84600	45600	65100	66746.01	20.95	-4468	67366	66232	65366	64232	63366	65800	63800	1401	19500	5000	48170	100	1	28024278	18636	7.90	0.84	12	0.66	8423.00	79286.00	78900	20240514	-15.72	44300	20240313	50.11	70800	-6.07	20250319	49850	33.40	20250102	78900	-15.72	20240514	46150	44.10	20241209	1.71	N	103140	5000	1401 억	5870235	N	N	8247	N	N
36	20250324	140803	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	66500	1400	2	2.15	11666902000	174746	42.00	65500	67600	65200	84600	45600	65100	66765.39	20.95	-5673	67366	66232	65366	64232	63366	65800	63800	1401	19500	5000	48170	100	1	28024278	18636	7.90	0.84	12	0.62	8423.00	79286.00	78900	20240514	-15.72	44300	20240313	50.11	70800	-6.07	20250319	49850	33.40	20250102	78900	-15.72	20240514	46150	44.10	20241209	1.71	N	103140	5000	1401 억	5870235	N	N	8247	N	N
37	20250324	130803	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	67000	1900	2	2.92	10738796150	160797	38.65	65500	67600	65200	84600	45600	65100	66785.33	20.95	-4284	67366	66232	65366	64232	63366	65800	63800	1401	19500	5000	48170	100	1	28024278	18776	7.95	0.85	12	0.57	8423.00	79286.00	78900	20240514	-15.08	44300	20240313	51.24	70800	-5.37	20250319	49850	34.40	20250102	78900	-15.08	20240514	46150	45.18	20241209	1.71	N	103140	5000	1401 억	5870235	N	N	8247	N	N
38	20250324	120803	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	67100	2000	2	3.07	9566046350	143272	34.44	65500	67600	65200	84600	45600	65100	66769.01	20.95	-2870	67366	66232	65366	64232	63366	65800	63800	1401	19500	5000	48170	100	1	28024278	18804	7.97	0.85	12	0.51	8423.00	79286.00	78900	20240514	-14.96	44300	20240313	51.47	70800	-5.23	20250319	49850	34.60	20250102	78900	-14.96	20240514	46150	45.40	20241209	1.71	N	103140	5000	1401 억	5870235	N	N	8247	N	N
39	20250324	110802	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	67100	2000	2	3.07	8421213700	126198	30.33	65500	67600	65200	84600	45600	65100	66730.81	20.95	-7404	67366	66232	65366	64232	63366	65800	63800	1401	19500	5000	48170	100	1	28024278	18804	7.97	0.85	12	0.45	8423.00	79286.00	78900	20240514	-14.96	44300	20240313	51.47	70800	-5.23	20250319	49850	34.60	20250102	78900	-14.96	20240514	46150	45.40	20241209	1.71	N	103140	5000	1401 억	5870235	N	N	8247	N	N
40	20250324	100759	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	67100	2000	2	3.07	6429394450	96597	23.22	65500	67600	65200	84600	45600	65100	66559.70	20.95	-11158	67366	66232	65366	64232	63366	65800	63800	1401	19500	5000	48170	100	1	28024278	18804	7.97	0.85	12	0.34	8423.00	79286.00	78900	20240514	-14.96	44300	20240313	51.47	70800	-5.23	20250319	49850	34.60	20250102	78900	-14.96	20240514	46150	45.40	20241209	1.71	N	103140	5000	1401 억	5870235	N	N	8247	N	N
41	20250324	090802	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	66000	900	2	1.38	1045497750	15920	3.83	65500	66100	65200	84600	45600	65100	65673.77	20.95	-7166	67366	66232	65366	64232	63366	65800	63800	1401	19500	5000	48170	100	1	28024278	18496	7.84	0.83	12	0.06	8423.00	79286.00	78900	20240514	-16.35	44300	20240313	48.98	70800	-6.78	20250319	49850	32.40	20250102	78900	-16.35	20240514	46150	43.01	20241209	1.71	N	103140	5000	1401 억	5870235	N	N	8247	N	N
42	20250321	160816	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	65100	-2200	5	-3.27	27033689900	413937	56.01	65800	66500	64500	87400	47200	67300	65308.65	21.10	-40699	72100	69700	68000	65600	63900	68850	64750	1401	20100	5000	49800	100	1	28024278	18244	7.73	0.82	12	1.48	8423.00	79286.00	78900	20240514	-17.49	44300	20240313	46.95	70800	-8.05	20250319	49850	30.59	20250102	78900	-17.49	20240514	46150	41.06	20241209	1.63	N	103140	5000	1401 억	5912526	N	N	8246	N	N
43	20250321	150800	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	65400	-1900	5	-2.82	24960713000	382136	51.71	65800	66500	64500	87400	47200	67300	65318.80	21.10	-38890	72100	69700	68000	65600	63900	68850	64750	1401	20100	5000	49800	100	1	28024278	18328	7.76	0.82	12	1.36	8423.00	79286.00	78900	20240514	-17.11	44300	20240313	47.63	70800	-7.63	20250319	49850	31.19	20250102	78900	-17.11	20240514	46150	41.71	20241209	1.63	N	103140	5000	1401 억	5912526	N	N	195	N	N
44	20250321	140801	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	65200	-2100	5	-3.12	21872239400	334770	45.30	65800	66500	64500	87400	47200	67300	65334.98	21.10	-30041	72100	69700	68000	65600	63900	68850	64750	1401	20100	5000	49800	100	1	28024278	18272	7.74	0.82	12	1.19	8423.00	79286.00	78900	20240514	-17.36	44300	20240313	47.18	70800	-7.91	20250319	49850	30.79	20250102	78900	-17.36	20240514	46150	41.28	20241209	1.63	N	103140	5000	1401 억	5912526	N	N	195	N	N
45	20250321	130801	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	65400	-1900	5	-2.82	19960326700	305467	41.34	65800	66500	64500	87400	47200	67300	65343.49	21.10	-25236	72100	69700	68000	65600	63900	68850	64750	1401	20100	5000	49800	100	1	28024278	18328	7.76	0.82	12	1.09	8423.00	79286.00	78900	20240514	-17.11	44300	20240313	47.63	70800	-7.63	20250319	49850	31.19	20250102	78900	-17.11	20240514	46150	41.71	20241209	1.63	N	103140	5000	1401 억	5912526	N	N	195	N	N
46	20250321	120802	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	65500	-1800	5	-2.67	18448861350	282381	38.21	65800	66500	64500	87400	47200	67300	65333.06	21.10	-20721	72100	69700	68000	65600	63900	68850	64750	1401	20100	5000	49800	100	1	28024278	18356	7.78	0.83	12	1.01	8423.00	79286.00	78900	20240514	-16.98	44300	20240313	47.86	70800	-7.49	20250319	49850	31.39	20250102	78900	-16.98	20240514	46150	41.93	20241209	1.63	N	103140	5000	1401 억	5912526	N	N	195	N	N
47	20250321	110802	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	65700	-1600	5	-2.38	16119736900	246773	33.39	65800	66500	64500	87400	47200	67300	65321.93	21.10	-12361	72100	69700	68000	65600	63900	68850	64750	1401	20100	5000	49800	100	1	28024278	18412	7.80	0.83	12	0.88	8423.00	79286.00	78900	20240514	-16.73	44300	20240313	48.31	70800	-7.20	20250319	49850	31.80	20250102	78900	-16.73	20240514	46150	42.36	20241209	1.63	N	103140	5000	1401 억	5912526	N	N	195	N	N
48	20250321	100803	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	64900	-2400	5	-3.57	11711844900	179562	24.30	65800	66500	64500	87400	47200	67300	65224.24	21.10	-7137	72100	69700	68000	65600	63900	68850	64750	1401	20100	5000	49800	100	1	28024278	18188	7.71	0.82	12	0.64	8423.00	79286.00	78900	20240514	-17.74	44300	20240313	46.50	70800	-8.33	20250319	49850	30.19	20250102	78900	-17.74	20240514	46150	40.63	20241209	1.63	N	103140	5000	1401 억	5912526	N	N	195	N	N
49	20250321	090806	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	64700	-2600	5	-3.86	4482696750	68481	9.27	65800	66500	64500	87400	47200	67300	65458.34	21.10	-2972	72100	69700	68000	65600	63900	68850	64750	1401	20100	5000	49800	100	1	28024278	18132	7.68	0.82	12	0.24	8423.00	79286.00	78900	20240514	-18.00	44300	20240313	46.05	70800	-8.62	20250319	49850	29.79	20250102	78900	-18.00	20240514	46150	40.20	20241209	1.63	N	103140	5000	1401 억	5912526	N	N	195	N	N
50	20250320	161245	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	67300	-2100	5	-3.03	49135852550	725087	55.84	70300	70400	66300	90200	48600	69400	67766.19	21.20	-65402	74800	72100	68100	65400	61400	73450	66750	1401	20800	5000	51350	100	1	28024278	18860	7.99	0.85	12	2.59	8423.00	79286.00	78900	20240514	-14.70	44300	20240313	51.92	70800	-4.94	20250319	49850	35.01	20250102	78900	-14.70	20240514	46150	45.83	20241209	1.67	N	103140	5000	1401 억	5940775	N	N	195	N	N
51	20250320	150800	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	67300	-2100	5	-3.03	47759026650	704622	54.26	70300	70400	66300	90200	48600	69400	67779.64	21.20	-70633	74800	72100	68100	65400	61400	73450	66750	1401	20800	5000	51350	100	1	28024278	18860	7.99	0.85	12	2.51	8423.00	79286.00	78900	20240514	-14.70	44300	20240313	51.92	70800	-4.94	20250319	49850	35.01	20250102	78900	-14.70	20240514	46150	45.83	20241209	1.67	N	103140	5000	1401 억	5940775	N	N	157	N	N
52	20250320	140803	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	66800	-2600	5	-3.75	43825423200	646136	49.76	70300	70400	66300	90200	48600	69400	67826.93	21.20	-91457	74800	72100	68100	65400	61400	73450	66750	1401	20800	5000	51350	100	1	28024278	18720	7.93	0.84	12	2.31	8423.00	79286.00	78900	20240514	-15.34	44300	20240313	50.79	70800	-5.65	20250319	49850	34.00	20250102	78900	-15.34	20240514	46150	44.75	20241209	1.67	N	103140	5000	1401 억	5940775	N	N	157	N	N
53	20250320	130802	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	66900	-2500	5	-3.60	40777770700	600567	46.25	70300	70400	66300	90200	48600	69400	67898.79	21.20	-86983	74800	72100	68100	65400	61400	73450	66750	1401	20800	5000	51350	100	1	28024278	18748	7.94	0.84	12	2.14	8423.00	79286.00	78900	20240514	-15.21	44300	20240313	51.02	70800	-5.51	20250319	49850	34.20	20250102	78900	-15.21	20240514	46150	44.96	20241209	1.67	N	103140	5000	1401 억	5940775	N	N	157	N	N
54	20250320	120800	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	67300	-2100	5	-3.03	37167478500	546754	42.10	70300	70400	66300	90200	48600	69400	67978.43	21.20	-77499	74800	72100	68100	65400	61400	73450	66750	1401	20800	5000	51350	100	1	28024278	18860	7.99	0.85	12	1.95	8423.00	79286.00	78900	20240514	-14.70	44300	20240313	51.92	70800	-4.94	20250319	49850	35.01	20250102	78900	-14.70	20240514	46150	45.83	20241209	1.67	N	103140	5000	1401 억	5940775	N	N	157	N	N
55	20250320	110801	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	68200	-1200	5	-1.73	33297569100	489764	37.72	70300	70400	66300	90200	48600	69400	67986.97	21.20	-61292	74800	72100	68100	65400	61400	73450	66750	1401	20800	5000	51350	100	1	28024278	19113	8.10	0.86	12	1.75	8423.00	79286.00	78900	20240514	-13.56	44300	20240313	53.95	70800	-3.67	20250319	49850	36.81	20250102	78900	-13.56	20240514	46150	47.78	20241209	1.67	N	103140	5000	1401 억	5940775	N	N	157	N	N
56	20250320	100758	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	67500	-1900	5	-2.74	26199870150	386005	29.72	70300	70400	66300	90200	48600	69400	67874.43	21.20	-48149	74800	72100	68100	65400	61400	73450	66750	1401	20800	5000	51350	100	1	28024278	18916	8.01	0.85	12	1.38	8423.00	79286.00	78900	20240514	-14.45	44300	20240313	52.37	70800	-4.66	20250319	49850	35.41	20250102	78900	-14.45	20240514	46150	46.26	20241209	1.67	N	103140	5000	1401 억	5940775	N	N	157	N	N
57	20250320	090803	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	66900	-2500	5	-3.60	11119524800	161967	12.47	70300	70400	66300	90200	48600	69400	68653.03	21.20	-13925	74800	72100	68100	65400	61400	73450	66750	1401	20800	5000	51350	100	1	28024278	18748	7.94	0.84	12	0.58	8423.00	79286.00	78900	20240514	-15.21	44300	20240313	51.02	70800	-5.51	20250319	49850	34.20	20250102	78900	-15.21	20240514	46150	44.96	20241209	1.67	N	103140	5000	1401 억	5940775	N	N	157	N	N
58	20250319	160757	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	69400	5600	2	8.78	87216017400	1282420	492.30	64400	70800	64100	82900	44700	63800	68005.42	20.95	83475	67266	65532	64466	62732	61666	65000	62200	1401	19100	5000	47210	100	1	28024278	19449	8.24	0.88	12	4.58	8423.00	79286.00	78900	20240514	-12.04	44300	20240313	56.66	70800	-1.98	20250319	49850	39.22	20250102	78900	-12.04	20240514	46150	50.38	20241209	1.66	N	103140	5000	1401 억	5871466	N	N	157	N	N
59	20250319	150758	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	69800	6000	2	9.40	81431776100	1199212	460.35	64400	70800	64100	82900	44700	63800	67904.40	20.95	91953	67266	65532	64466	62732	61666	65000	62200	1401	19100	5000	47210	100	1	28024278	19561	8.29	0.88	12	4.28	8423.00	79286.00	78900	20240514	-11.53	44300	20240313	57.56	70800	-1.41	20250319	49850	40.02	20250102	78900	-11.53	20240514	46150	51.25	20241209	1.66	N	103140	5000	1401 억	5871466	N	N	1042	N	N
60	20250319	140800	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	66700	2900	2	4.55	31051062050	474437	182.13	64400	67000	64100	82900	44700	63800	65448.23	20.95	58071	67266	65532	64466	62732	61666	65000	62200	1401	19100	5000	47210	100	1	28024278	18692	7.92	0.84	12	1.69	8423.00	79286.00	78900	20240514	-15.46	44300	20240313	50.56	68600	-2.77	20250310	49850	33.80	20250102	78900	-15.46	20240514	46150	44.53	20241209	1.66	N	103140	5000	1401 억	5871466	N	N	1042	N	N
61	20250319	130758	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	65900	2100	2	3.29	20423488050	314427	120.70	64400	65900	64100	82900	44700	63800	64954.63	20.95	15142	67266	65532	64466	62732	61666	65000	62200	1401	19100	5000	47210	100	1	28024278	18468	7.82	0.83	12	1.12	8423.00	79286.00	78900	20240514	-16.48	44300	20240313	48.76	68600	-3.94	20250310	49850	32.20	20250102	78900	-16.48	20240514	46150	42.80	20241209	1.66	N	103140	5000	1401 억	5871466	N	N	1042	N	N
62	20250319	120758	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	65000	1200	2	1.88	14895775050	229922	88.26	64400	65500	64100	82900	44700	63800	64786.21	20.95	-9975	67266	65532	64466	62732	61666	65000	62200	1401	19100	5000	47210	100	1	28024278	18216	7.72	0.82	12	0.82	8423.00	79286.00	78900	20240514	-17.62	44300	20240313	46.73	68600	-5.25	20250310	49850	30.39	20250102	78900	-17.62	20240514	46150	40.85	20241209	1.66	N	103140	5000	1401 억	5871466	N	N	1042	N	N
63	20250319	110758	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	64500	700	2	1.10	12790022250	197413	75.78	64400	65500	64100	82900	44700	63800	64788.15	20.95	-16712	67266	65532	64466	62732	61666	65000	62200	1401	19100	5000	47210	100	1	28024278	18076	7.66	0.81	12	0.70	8423.00	79286.00	78900	20240514	-18.25	44300	20240313	45.60	68600	-5.98	20250310	49850	29.39	20250102	78900	-18.25	20240514	46150	39.76	20241209	1.66	N	103140	5000	1401 억	5871466	N	N	1042	N	N
64	20250319	100759	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	64650	850	2	1.33	10491538700	161794	62.11	64400	65500	64100	82900	44700	63800	64845.04	20.95	-4731	67266	65532	64466	62732	61666	65000	62200	1401	19100	5000	47210	100	1	28024278	18118	7.68	0.82	12	0.58	8423.00	79286.00	78900	20240514	-18.06	44300	20240313	45.94	68600	-5.76	20250310	49850	29.69	20250102	78900	-18.06	20240514	46150	40.09	20241209	1.66	N	103140	5000	1401 억	5871466	N	N	1042	N	N
65	20250319	090802	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	64900	1100	2	1.72	1586800000	24582	9.44	64400	64900	64200	82900	44700	63800	64551.30	20.95	3587	67266	65532	64466	62732	61666	65000	62200	1401	19100	5000	47210	100	1	28024278	18188	7.71	0.82	12	0.09	8423.00	79286.00	78900	20240514	-17.74	44300	20240313	46.50	68600	-5.39	20250310	49850	30.19	20250102	78900	-17.74	20240514	46150	40.63	20241209	1.66	N	103140	5000	1401 억	5871466	N	N	1042	N	N
66	20250318	160754	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	63800	-1100	5	-1.69	16045964450	250164	79.74	65200	66200	63400	84300	45500	64900	64143.50	20.89	3993	66433	65666	64733	63966	63033	66050	64350	1401	19400	5000	48020	100	1	28024278	17879	11.43	0.90	12	0.89	5582.00	70959.00	78900	20240514	-19.14	43150	20240306	47.86	68600	-7.00	20250310	49850	27.98	20250102	78900	-19.14	20240514	46150	38.24	20241209	1.61	N	103140	5000	1401 억	5853335	N	N	1042	N	N
67	20250318	150758	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	64000	-900	5	-1.39	15126071050	235759	75.15	65200	66200	63400	84300	45500	64900	64159.04	20.89	5373	66433	65666	64733	63966	63033	66050	64350	1401	19400	5000	48020	100	1	28024278	17936	11.47	0.90	12	0.84	5582.00	70959.00	78900	20240514	-18.88	43150	20240306	48.32	68600	-6.71	20250310	49850	28.39	20250102	78900	-18.88	20240514	46150	38.68	20241209	1.61	N	103140	5000	1401 억	5853335	N	N	9778	N	N
68	20250318	140756	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	63550	-1350	5	-2.08	13527103750	210689	67.16	65200	66200	63400	84300	45500	64900	64204.13	20.89	-4579	66433	65666	64733	63966	63033	66050	64350	1401	19400	5000	48020	100	1	28024278	17809	11.38	0.90	12	0.75	5582.00	70959.00	78900	20240514	-19.46	43150	20240306	47.28	68600	-7.36	20250310	49850	27.48	20250102	78900	-19.46	20240514	46150	37.70	20241209	1.61	N	103140	5000	1401 억	5853335	N	N	9778	N	N
69	20250318	130755	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	63700	-1200	5	-1.85	11876502450	184751	58.89	65200	66200	63400	84300	45500	64900	64283.83	20.89	-3937	66433	65666	64733	63966	63033	66050	64350	1401	19400	5000	48020	100	1	28024278	17851	11.41	0.90	12	0.66	5582.00	70959.00	78900	20240514	-19.26	43150	20240306	47.62	68600	-7.14	20250310	49850	27.78	20250102	78900	-19.26	20240514	46150	38.03	20241209	1.61	N	103140	5000	1401 억	5853335	N	N	9778	N	N
70	20250318	120756	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	63800	-1100	5	-1.69	10962411400	170405	54.32	65200	66200	63400	84300	45500	64900	64331.51	20.89	-3354	66433	65666	64733	63966	63033	66050	64350	1401	19400	5000	48020	100	1	28024278	17879	11.43	0.90	12	0.61	5582.00	70959.00	78900	20240514	-19.14	43150	20240306	47.86	68600	-7.00	20250310	49850	27.98	20250102	78900	-19.14	20240514	46150	38.24	20241209	1.61	N	103140	5000	1401 억	5853335	N	N	9778	N	N
71	20250318	110754	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	64100	-800	5	-1.23	9741160400	151300	48.23	65200	66200	63400	84300	45500	64900	64383.08	20.89	-9093	66433	65666	64733	63966	63033	66050	64350	1401	19400	5000	48020	100	1	28024278	17964	11.48	0.90	12	0.54	5582.00	70959.00	78900	20240514	-18.76	43150	20240306	48.55	68600	-6.56	20250310	49850	28.59	20250102	78900	-18.76	20240514	46150	38.89	20241209	1.61	N	103140	5000	1401 억	5853335	N	N	9778	N	N
72	20250318	100757	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	63700	-1200	5	-1.85	7766252250	120364	38.37	65200	66200	63400	84300	45500	64900	64523.05	20.89	-11892	66433	65666	64733	63966	63033	66050	64350	1401	19400	5000	48020	100	1	28024278	17851	11.41	0.90	12	0.43	5582.00	70959.00	78900	20240514	-19.26	43150	20240306	47.62	68600	-7.14	20250310	49850	27.78	20250102	78900	-19.26	20240514	46150	38.03	20241209	1.61	N	103140	5000	1401 억	5853335	N	N	9778	N	N
73	20250318	090759	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	64900	0	3	0.00	1742572550	26606	8.48	65200	66200	64800	84300	45500	64900	65495.47	20.89	-2046	66433	65666	64733	63966	63033	66050	64350	1401	19400	5000	48020	100	1	28024278	18188	11.63	0.91	12	0.09	5582.00	70959.00	78900	20240514	-17.74	43150	20240306	50.41	68600	-5.39	20250310	49850	30.19	20250102	78900	-17.74	20240514	46150	40.63	20241209	1.61	N	103140	5000	1401 억	5853335	N	N	9778	N	N
74	20250317	160753	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	64900	200	2	0.31	20162203750	311120	95.18	64600	65500	63800	84100	45300	64700	64805.20	20.92	-6210	67966	66332	64766	63132	61566	67150	63950	1401	19400	5000	47870	100	1	28024278	18188	11.63	0.91	12	1.11	5582.00	70959.00	78900	20240514	-17.74	42500	20240305	52.71	68600	-5.39	20250310	49850	30.19	20250102	78900	-17.74	20240514	46150	40.63	20241209	1.59	N	103140	5000	1401 억	5861419	N	N	9777	N	N
75	20250317	150753	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	64850	150	2	0.23	19077577850	294395	90.06	64600	65500	63800	84100	45300	64700	64802.69	20.92	-9566	67966	66332	64766	63132	61566	67150	63950	1401	19400	5000	47870	100	1	28024278	18174	11.62	0.91	12	1.05	5582.00	70959.00	78900	20240514	-17.81	42500	20240305	52.59	68600	-5.47	20250310	49850	30.09	20250102	78900	-17.81	20240514	46150	40.52	20241209	1.59	N	103140	5000	1401 억	5861419	N	N	585	N	N
76	20250317	140754	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	64900	200	2	0.31	16751915450	258515	79.09	64600	65500	63800	84100	45300	64700	64800.59	20.92	-22495	67966	66332	64766	63132	61566	67150	63950	1401	19400	5000	47870	100	1	28024278	18188	11.63	0.91	12	0.92	5582.00	70959.00	78900	20240514	-17.74	42500	20240305	52.71	68600	-5.39	20250310	49850	30.19	20250102	78900	-17.74	20240514	46150	40.63	20241209	1.59	N	103140	5000	1401 억	5861419	N	N	585	N	N
77	20250317	130753	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	65100	400	2	0.62	14820823650	228784	69.99	64600	65500	63800	84100	45300	64700	64780.89	20.92	-22536	67966	66332	64766	63132	61566	67150	63950	1401	19400	5000	47870	100	1	28024278	18244	11.66	0.92	12	0.82	5582.00	70959.00	78900	20240514	-17.49	42500	20240305	53.18	68600	-5.10	20250310	49850	30.59	20250102	78900	-17.49	20240514	46150	41.06	20241209	1.59	N	103140	5000	1401 억	5861419	N	N	585	N	N
78	20250317	120753	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	64900	200	2	0.31	12335255050	190590	58.31	64600	65500	63800	84100	45300	64700	64721.43	20.92	-31788	67966	66332	64766	63132	61566	67150	63950	1401	19400	5000	47870	100	1	28024278	18188	11.63	0.91	12	0.68	5582.00	70959.00	78900	20240514	-17.74	42500	20240305	52.71	68600	-5.39	20250310	49850	30.19	20250102	78900	-17.74	20240514	46150	40.63	20241209	1.59	N	103140	5000	1401 억	5861419	N	N	585	N	N
79	20250317	110754	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	64900	200	2	0.31	10223285500	158080	48.36	64600	65500	63800	84100	45300	64700	64671.58	20.92	-34834	67966	66332	64766	63132	61566	67150	63950	1401	19400	5000	47870	100	1	28024278	18188	11.63	0.91	12	0.56	5582.00	70959.00	78900	20240514	-17.74	42500	20240305	52.71	68600	-5.39	20250310	49850	30.19	20250102	78900	-17.74	20240514	46150	40.63	20241209	1.59	N	103140	5000	1401 억	5861419	N	N	585	N	N
80	20250317	100753	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	64800	100	2	0.15	7212315000	111707	34.17	64600	65500	63800	84100	45300	64700	64564.47	20.92	-29841	67966	66332	64766	63132	61566	67150	63950	1401	19400	5000	47870	100	1	28024278	18160	11.61	0.91	12	0.40	5582.00	70959.00	78900	20240514	-17.87	42500	20240305	52.47	68600	-5.54	20250310	49850	29.99	20250102	78900	-17.87	20240514	46150	40.41	20241209	1.59	N	103140	5000	1401 억	5861419	N	N	585	N	N
81	20250317	090754	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	64400	-300	5	-0.46	1595949200	24755	7.57	64600	65200	63800	84100	45300	64700	64468.96	20.92	-5566	67966	66332	64766	63132	61566	67150	63950	1401	19400	5000	47870	100	1	28024278	18048	11.54	0.91	12	0.09	5582.00	70959.00	78900	20240514	-18.38	42500	20240305	51.53	68600	-6.12	20250310	49850	29.19	20250102	78900	-18.38	20240514	46150	39.54	20241209	1.59	N	103140	5000	1401 억	5861419	N	N	585	N	N
82	20250314	160751	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	64700	900	2	1.41	20967440950	324250	78.13	64600	66400	63200	82900	44700	63800	64664.69	20.96	-17313	66466	65132	63466	62132	60466	65800	62800	1401	19100	5000	47210	100	1	28024278	18132	11.59	0.91	12	1.16	5582.00	70959.00	78900	20240514	-18.00	42350	20240304	52.77	68600	-5.69	20250310	49850	29.79	20250102	78900	-18.00	20240514	44450	45.56	20240315	1.60	N	103140	5000	1401 억	5873897	N	N	585	N	N
83	20250314	150756	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	64900	1100	2	1.72	19444406800	300760	72.47	64600	66400	63200	82900	44700	63800	64651.24	20.96	-5176	66466	65132	63466	62132	60466	65800	62800	1401	19100	5000	47210	100	1	28024278	18188	11.63	0.91	12	1.07	5582.00	70959.00	78900	20240514	-17.74	42350	20240304	53.25	68600	-5.39	20250310	49850	30.19	20250102	78900	-17.74	20240514	44450	46.01	20240315	1.60	N	103140	5000	1401 억	5873897	N	N	5128	N	N
84	20250314	140751	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	64600	800	2	1.25	17407792850	269295	64.88	64600	66400	63200	82900	44700	63800	64642.47	20.96	-11374	66466	65132	63466	62132	60466	65800	62800	1401	19100	5000	47210	100	1	28024278	18104	11.57	0.91	12	0.96	5582.00	70959.00	78900	20240514	-18.12	42350	20240304	52.54	68600	-5.83	20250310	49850	29.59	20250102	78900	-18.12	20240514	44450	45.33	20240315	1.60	N	103140	5000	1401 억	5873897	N	N	5128	N	N
85	20250314	130750	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	64900	1100	2	1.72	16164850150	250097	60.26	64600	66400	63200	82900	44700	63800	64634.72	20.96	-9405	66466	65132	63466	62132	60466	65800	62800	1401	19100	5000	47210	100	1	28024278	18188	11.63	0.91	12	0.89	5582.00	70959.00	78900	20240514	-17.74	42350	20240304	53.25	68600	-5.39	20250310	49850	30.19	20250102	78900	-17.74	20240514	44450	46.01	20240315	1.60	N	103140	5000	1401 억	5873897	N	N	5128	N	N
86	20250314	120753	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	64500	700	2	1.10	14726936900	227835	54.89	64600	66400	63200	82900	44700	63800	64639.04	20.96	-13239	66466	65132	63466	62132	60466	65800	62800	1401	19100	5000	47210	100	1	28024278	18076	11.55	0.91	12	0.81	5582.00	70959.00	78900	20240514	-18.25	42350	20240304	52.30	68600	-5.98	20250310	49850	29.39	20250102	78900	-18.25	20240514	44450	45.11	20240315	1.60	N	103140	5000	1401 억	5873897	N	N	5128	N	N
87	20250314	110751	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	64200	400	2	0.63	13203793250	204124	49.18	64600	66400	63200	82900	44700	63800	64685.67	20.96	-15665	66466	65132	63466	62132	60466	65800	62800	1401	19100	5000	47210	100	1	28024278	17992	11.50	0.90	12	0.73	5582.00	70959.00	78900	20240514	-18.63	42350	20240304	51.59	68600	-6.41	20250310	49850	28.79	20250102	78900	-18.63	20240514	44450	44.43	20240315	1.60	N	103140	5000	1401 억	5873897	N	N	5128	N	N
88	20250314	100751	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	63900	100	2	0.16	9923600650	152990	36.86	64600	66400	63900	82900	44700	63800	64865.20	20.96	-13753	66466	65132	63466	62132	60466	65800	62800	1401	19100	5000	47210	100	1	28024278	17908	11.45	0.90	12	0.55	5582.00	70959.00	78900	20240514	-19.01	42350	20240304	50.89	68600	-6.85	20250310	49850	28.18	20250102	78900	-19.01	20240514	44450	43.76	20240315	1.60	N	103140	5000	1401 억	5873897	N	N	5128	N	N
89	20250314	090754	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	65100	1300	2	2.04	4000309350	61309	14.77	64600	66400	64400	82900	44700	63800	65251.14	20.96	-10230	66466	65132	63466	62132	60466	65800	62800	1401	19100	5000	47210	100	1	28024278	18244	11.66	0.92	12	0.22	5582.00	70959.00	78900	20240514	-17.49	42350	20240304	53.72	68600	-5.10	20250310	49850	30.59	20250102	78900	-17.49	20240514	44450	46.46	20240315	1.60	N	103140	5000	1401 억	5873897	N	N	5128	N	N
90	20250313	160746	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	63800	2300	2	3.74	26132458300	412056	56.70	62000	64800	61800	79900	43100	61500	63419.48	20.95	33236	68300	64900	62700	59300	57100	63800	58200	1401	18400	5000	45510	100	1	28024278	17879	11.43	0.90	12	1.47	5582.00	70959.00	78900	20240514	-19.14	42050	20240229	51.72	68600	-7.00	20250310	49850	27.98	20250102	78900	-19.14	20240514	44300	44.02	20240313	1.61	N	103140	5000	1401 억	5872444	N	N	5113	N	N
91	20250313	150747	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	63700	2200	2	3.58	23272437200	367224	50.53	62000	64800	61800	79900	43100	61500	63373.95	20.95	40218	68300	64900	62700	59300	57100	63800	58200	1401	18400	5000	45510	100	1	28024278	17851	11.41	0.90	12	1.31	5582.00	70959.00	78900	20240514	-19.26	42050	20240229	51.49	68600	-7.14	20250310	49850	27.78	20250102	78900	-19.26	20240514	44300	43.79	20240313	1.61	N	103140	5000	1401 억	5872444	N	N	643	N	N
92	20250313	140746	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	63900	2400	2	3.90	20959127800	330932	45.54	62000	64800	61800	79900	43100	61500	63333.64	20.95	33555	68300	64900	62700	59300	57100	63800	58200	1401	18400	5000	45510	100	1	28024278	17908	11.45	0.90	12	1.18	5582.00	70959.00	78900	20240514	-19.01	42050	20240229	51.96	68600	-6.85	20250310	49850	28.18	20250102	78900	-19.01	20240514	44300	44.24	20240313	1.61	N	103140	5000	1401 억	5872444	N	N	643	N	N
93	20250313	130747	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	63200	1700	2	2.76	15904784200	252066	34.69	62000	63800	61800	79900	43100	61500	63097.70	20.95	23973	68300	64900	62700	59300	57100	63800	58200	1401	18400	5000	45510	100	1	28024278	17711	11.32	0.89	12	0.90	5582.00	70959.00	78900	20240514	-19.90	42050	20240229	50.30	68600	-7.87	20250310	49850	26.78	20250102	78900	-19.90	20240514	44300	42.66	20240313	1.61	N	103140	5000	1401 억	5872444	N	N	643	N	N
94	20250313	120747	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	63300	1800	2	2.93	14240268000	225692	31.06	62000	63800	61800	79900	43100	61500	63096.02	20.95	18937	68300	64900	62700	59300	57100	63800	58200	1401	18400	5000	45510	100	1	28024278	17739	11.34	0.89	12	0.81	5582.00	70959.00	78900	20240514	-19.77	42050	20240229	50.54	68600	-7.73	20250310	49850	26.98	20250102	78900	-19.77	20240514	44300	42.89	20240313	1.61	N	103140	5000	1401 억	5872444	N	N	643	N	N
95	20250313	110747	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	63300	1800	2	2.93	12483528250	197992	27.24	62000	63800	61800	79900	43100	61500	63050.67	20.95	10641	68300	64900	62700	59300	57100	63800	58200	1401	18400	5000	45510	100	1	28024278	17739	11.34	0.89	12	0.71	5582.00	70959.00	78900	20240514	-19.77	42050	20240229	50.54	68600	-7.73	20250310	49850	26.98	20250102	78900	-19.77	20240514	44300	42.89	20240313	1.61	N	103140	5000	1401 억	5872444	N	N	643	N	N
96	20250313	100746	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	63000	1500	2	2.44	9576801050	152164	20.94	62000	63800	61800	79900	43100	61500	62937.36	20.95	-1635	68300	64900	62700	59300	57100	63800	58200	1401	18400	5000	45510	100	1	28024278	17655	11.29	0.89	12	0.54	5582.00	70959.00	78900	20240514	-20.15	42050	20240229	49.82	68600	-8.16	20250310	49850	26.38	20250102	78900	-20.15	20240514	44300	42.21	20240313	1.61	N	103140	5000	1401 억	5872444	N	N	643	N	N
97	20250313	090748	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	63100	1600	2	2.60	2839874250	45416	6.25	62000	63200	61800	79900	43100	61500	62530.26	20.95	-3692	68300	64900	62700	59300	57100	63800	58200	1401	18400	5000	45510	100	1	28024278	17683	11.30	0.89	12	0.16	5582.00	70959.00	78900	20240514	-20.03	42050	20240229	50.06	68600	-8.02	20250310	49850	26.58	20250102	78900	-20.03	20240514	44300	42.44	20240313	1.61	N	103140	5000	1401 억	5872444	N	N	643	N	N
98	20250312	160742	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	61500	-3900	5	-5.96	45858579100	722208	169.69	65100	66100	60500	85000	45800	65400	63497.81	20.83	89166	67266	66332	64866	63932	62466	66800	64400	1401	19600	5000	48390	100	1	28024278	17235	11.02	0.87	12	2.58	5582.00	70959.00	78900	20240514	-22.05	42050	20240229	46.25	68600	-10.35	20250310	49850	23.37	20250102	78900	-22.05	20240514	44300	38.83	20240313	1.59	N	103140	5000	1401 억	5836853	N	N	643	N	N
99	20250312	150744	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	61300	-4100	5	-6.27	42764990650	671722	157.82	65100	66100	60500	85000	45800	65400	63664.16	20.83	80052	67266	66332	64866	63932	62466	66800	64400	1401	19600	5000	48390	100	1	28024278	17179	10.98	0.86	12	2.40	5582.00	70959.00	78900	20240514	-22.31	42050	20240229	45.78	68600	-10.64	20250310	49850	22.97	20250102	78900	-22.31	20240514	44300	38.37	20240313	1.59	N	103140	5000	1401 억	5836853	N	N	587	N	N
100	20250312	140742	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	63200	-2200	5	-3.36	27681848150	427185	100.37	65100	66100	62900	85000	45800	65400	64800.31	20.83	22933	67266	66332	64866	63932	62466	66800	64400	1401	19600	5000	48390	100	1	28024278	17711	11.32	0.89	12	1.52	5582.00	70959.00	78900	20240514	-19.90	42050	20240229	50.30	68600	-7.87	20250310	49850	26.78	20250102	78900	-19.90	20240514	44300	42.66	20240313	1.59	N	103140	5000	1401 억	5836853	N	N	587	N	N
101	20250312	130741	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	64300	-1100	5	-1.68	18322563050	280088	65.81	65100	66100	64300	85000	45800	65400	65417.18	20.83	-3154	67266	66332	64866	63932	62466	66800	64400	1401	19600	5000	48390	100	1	28024278	18020	11.52	0.91	12	1.00	5582.00	70959.00	78900	20240514	-18.50	42050	20240229	52.91	68600	-6.27	20250310	49850	28.99	20250102	78900	-18.50	20240514	44300	45.15	20240313	1.59	N	103140	5000	1401 억	5836853	N	N	587	N	N
102	20250312	120744	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	65800	400	2	0.61	15162779750	231523	54.40	65100	66100	64350	85000	45800	65400	65491.55	20.83	1601	67266	66332	64866	63932	62466	66800	64400	1401	19600	5000	48390	100	1	28024278	18440	11.79	0.93	12	0.83	5582.00	70959.00	78900	20240514	-16.60	42050	20240229	56.48	68600	-4.08	20250310	49850	32.00	20250102	78900	-16.60	20240514	44300	48.53	20240313	1.59	N	103140	5000	1401 억	5836853	N	N	587	N	N
103	20250312	110739	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	65600	200	2	0.31	13598443400	207713	48.80	65100	66100	64350	85000	45800	65400	65467.53	20.83	-4015	67266	66332	64866	63932	62466	66800	64400	1401	19600	5000	48390	100	1	28024278	18384	11.75	0.92	12	0.74	5582.00	70959.00	78900	20240514	-16.86	42050	20240229	56.00	68600	-4.37	20250310	49850	31.59	20250102	78900	-16.86	20240514	44300	48.08	20240313	1.59	N	103140	5000	1401 억	5836853	N	N	587	N	N
104	20250312	100740	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	65800	400	2	0.61	9685765400	148182	34.82	65100	66100	64350	85000	45800	65400	65363.93	20.83	-2775	67266	66332	64866	63932	62466	66800	64400	1401	19600	5000	48390	100	1	28024278	18440	11.79	0.93	12	0.53	5582.00	70959.00	78900	20240514	-16.60	42050	20240229	56.48	68600	-4.08	20250310	49850	32.00	20250102	78900	-16.60	20240514	44300	48.53	20240313	1.59	N	103140	5000	1401 억	5836853	N	N	587	N	N
105	20250312	090745	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	64700	-700	5	-1.07	1991318400	30741	7.22	65100	65400	64350	85000	45800	65400	64772.92	20.83	-5903	67266	66332	64866	63932	62466	66800	64400	1401	19600	5000	48390	100	1	28024278	18132	11.59	0.91	12	0.11	5582.00	70959.00	78900	20240514	-18.00	42050	20240229	53.86	68600	-5.69	20250310	49850	29.79	20250102	78900	-18.00	20240514	44300	46.05	20240313	1.59	N	103140	5000	1401 억	5836853	N	N	587	N	N
106	20250311	160736	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	65400	-800	5	-1.21	27432609000	421699	67.54	63500	65800	63400	86000	46400	66200	65052.31	20.91	-14290	70066	68132	66666	64732	63266	67400	64000	1401	19800	5000	48980	100	1	28024278	18328	11.72	0.92	12	1.50	5582.00	70959.00	78900	20240514	-17.11	41700	20240227	56.83	68600	-4.66	20250310	49850	31.19	20250102	78900	-17.11	20240514	44300	47.63	20240313	1.62	N	103140	5000	1401 억	5858507	N	N	587	N	N
107	20250311	150739	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	65300	-900	5	-1.36	25807372850	396825	63.55	63500	65800	63400	86000	46400	66200	65034.63	20.91	-9341	70066	68132	66666	64732	63266	67400	64000	1401	19800	5000	48980	100	1	28024278	18300	11.70	0.92	12	1.42	5582.00	70959.00	78900	20240514	-17.24	41700	20240227	56.59	68600	-4.81	20250310	49850	30.99	20250102	78900	-17.24	20240514	44300	47.40	20240313	1.62	N	103140	5000	1401 억	5858507	N	N	1439	N	N
108	20250311	140739	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	65100	-1100	5	-1.66	23565735750	362423	58.04	63500	65800	63400	86000	46400	66200	65022.72	20.91	-8085	70066	68132	66666	64732	63266	67400	64000	1401	19800	5000	48980	100	1	28024278	18244	11.66	0.92	12	1.29	5582.00	70959.00	78900	20240514	-17.49	41700	20240227	56.12	68600	-5.10	20250310	49850	30.59	20250102	78900	-17.49	20240514	44300	46.95	20240313	1.62	N	103140	5000	1401 억	5858507	N	N	1439	N	N
109	20250311	130739	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	65300	-900	5	-1.36	21578050150	331999	53.17	63500	65800	63400	86000	46400	66200	64994.30	20.91	-3892	70066	68132	66666	64732	63266	67400	64000	1401	19800	5000	48980	100	1	28024278	18300	11.70	0.92	12	1.18	5582.00	70959.00	78900	20240514	-17.24	41700	20240227	56.59	68600	-4.81	20250310	49850	30.99	20250102	78900	-17.24	20240514	44300	47.40	20240313	1.62	N	103140	5000	1401 억	5858507	N	N	1439	N	N
110	20250311	120738	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	65000	-1200	5	-1.81	19528898600	300544	48.13	63500	65800	63400	86000	46400	66200	64978.48	20.91	4774	70066	68132	66666	64732	63266	67400	64000	1401	19800	5000	48980	100	1	28024278	18216	11.64	0.92	12	1.07	5582.00	70959.00	78900	20240514	-17.62	41700	20240227	55.88	68600	-5.25	20250310	49850	30.39	20250102	78900	-17.62	20240514	44300	46.73	20240313	1.62	N	103140	5000	1401 억	5858507	N	N	1439	N	N
111	20250311	110737	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	65300	-900	5	-1.36	16894176350	260086	41.65	63500	65800	63400	86000	46400	66200	64956.09	20.91	15138	70066	68132	66666	64732	63266	67400	64000	1401	19800	5000	48980	100	1	28024278	18300	11.70	0.92	12	0.93	5582.00	70959.00	78900	20240514	-17.24	41700	20240227	56.59	68600	-4.81	20250310	49850	30.99	20250102	78900	-17.24	20240514	44300	47.40	20240313	1.62	N	103140	5000	1401 억	5858507	N	N	1439	N	N
112	20250311	100739	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	64900	-1300	5	-1.96	12679834450	195418	31.30	63500	65800	63400	86000	46400	66200	64885.67	20.91	15024	70066	68132	66666	64732	63266	67400	64000	1401	19800	5000	48980	100	1	28024278	18188	11.63	0.91	12	0.70	5582.00	70959.00	78900	20240514	-17.74	41700	20240227	55.64	68600	-5.39	20250310	49850	30.19	20250102	78900	-17.74	20240514	44300	46.50	20240313	1.62	N	103140	5000	1401 억	5858507	N	N	1439	N	N
113	20250311	090740	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	65400	-800	5	-1.21	4677170500	72626	11.63	63500	65700	63400	86000	46400	66200	64400.65	20.91	17808	70066	68132	66666	64732	63266	67400	64000	1401	19800	5000	48980	100	1	28024278	18328	11.72	0.92	12	0.26	5582.00	70959.00	78900	20240514	-17.11	41700	20240227	56.83	68600	-4.66	20250310	49850	31.19	20250102	78900	-17.11	20240514	44300	47.63	20240313	1.62	N	103140	5000	1401 억	5858507	N	N	1439	N	N
114	20250310	160732	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	66200	1200	2	1.85	41532882100	622262	55.94	66900	68600	65200	84500	45500	65000	66749.01	20.89	3540	70400	67700	64600	61900	58800	69050	63250	1401	19500	5000	48100	100	1	28024278	18552	11.86	0.93	12	2.22	5582.00	70959.00	78900	20240514	-16.10	41500	20240226	59.52	68600	-3.50	20250310	49850	32.80	20250102	78900	-16.10	20240514	44300	49.44	20240313	1.60	N	103140	5000	1401 억	5854679	N	N	1439	N	N
115	20250310	150737	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	66300	1300	2	2.00	40019420050	599410	53.89	66900	68600	65200	84500	45500	65000	66768.19	20.89	-4827	70400	67700	64600	61900	58800	69050	63250	1401	19500	5000	48100	100	1	28024278	18580	11.88	0.93	12	2.14	5582.00	70959.00	78900	20240514	-15.97	41500	20240226	59.76	68600	-3.35	20250310	49850	33.00	20250102	78900	-15.97	20240514	44300	49.66	20240313	1.60	N	103140	5000	1401 억	5854679	N	N	137	N	N
116	20250310	140735	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	66600	1600	2	2.46	37175774050	556529	50.03	66900	68600	65200	84500	45500	65000	66803.19	20.89	-8714	70400	67700	64600	61900	58800	69050	63250	1401	19500	5000	48100	100	1	28024278	18664	11.93	0.94	12	1.99	5582.00	70959.00	78900	20240514	-15.59	41500	20240226	60.48	68600	-2.92	20250310	49850	33.60	20250102	78900	-15.59	20240514	44300	50.34	20240313	1.60	N	103140	5000	1401 억	5854679	N	N	137	N	N
117	20250310	130735	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	66800	1800	2	2.77	34550905200	517263	46.50	66900	68600	65200	84500	45500	65000	66799.75	20.89	-3459	70400	67700	64600	61900	58800	69050	63250	1401	19500	5000	48100	100	1	28024278	18720	11.97	0.94	12	1.85	5582.00	70959.00	78900	20240514	-15.34	41500	20240226	60.96	68600	-2.62	20250310	49850	34.00	20250102	78900	-15.34	20240514	44300	50.79	20240313	1.60	N	103140	5000	1401 억	5854679	N	N	137	N	N
118	20250310	120733	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	66700	1700	2	2.62	32103600250	480545	43.20	66900	68600	65200	84500	45500	65000	66811.12	20.89	-278	70400	67700	64600	61900	58800	69050	63250	1401	19500	5000	48100	100	1	28024278	18692	11.95	0.94	12	1.71	5582.00	70959.00	78900	20240514	-15.46	41500	20240226	60.72	68600	-2.77	20250310	49850	33.80	20250102	78900	-15.46	20240514	44300	50.56	20240313	1.60	N	103140	5000	1401 억	5854679	N	N	137	N	N
119	20250310	110733	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	66800	1800	2	2.77	29922529500	447951	40.27	66900	68600	65200	84500	45500	65000	66803.45	20.89	5172	70400	67700	64600	61900	58800	69050	63250	1401	19500	5000	48100	100	1	28024278	18720	11.97	0.94	12	1.60	5582.00	70959.00	78900	20240514	-15.34	41500	20240226	60.96	68600	-2.62	20250310	49850	34.00	20250102	78900	-15.34	20240514	44300	50.79	20240313	1.60	N	103140	5000	1401 억	5854679	N	N	137	N	N
120	20250310	100734	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	67000	2000	2	3.08	25541962400	382427	34.38	66900	68600	65200	84500	45500	65000	66794.69	20.89	2903	70400	67700	64600	61900	58800	69050	63250	1401	19500	5000	48100	100	1	28024278	18776	12.00	0.94	12	1.36	5582.00	70959.00	78900	20240514	-15.08	41500	20240226	61.45	68600	-2.33	20250310	49850	34.40	20250102	78900	-15.08	20240514	44300	51.24	20240313	1.60	N	103140	5000	1401 억	5854679	N	N	137	N	N
121	20250310	090735	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	67700	2700	2	4.15	9556858550	141940	12.76	66900	68600	66500	84500	45500	65000	67349.92	20.89	-14309	70400	67700	64600	61900	58800	69050	63250	1401	19500	5000	48100	100	1	28024278	18972	12.13	0.95	12	0.51	5582.00	70959.00	78900	20240514	-14.20	41500	20240226	63.13	68600	-1.31	20250310	49850	35.81	20250102	78900	-14.20	20240514	44300	52.82	20240313	1.60	N	103140	5000	1401 억	5854679	N	N	137	N	N
122	20250307	160731	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	65000	2900	2	4.67	71799334100	1104507	134.39	62100	67300	61500	80700	43500	62100	65006.43	20.61	161136	65033	63566	62533	61066	60033	63350	60850	1401	18600	5000	45950	100	1	28024278	18216	11.64	0.92	12	3.94	5582.00	70959.00	78900	20240514	-17.62	41500	20240226	56.63	67300	-3.42	20250307	49850	30.39	20250102	78900	-17.62	20240514	44300	46.73	20240313	1.64	N	103140	5000	1401 억	5776653	N	N	137	N	N
123	20250307	150735	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	65300	3200	2	5.15	68946538500	1060639	129.06	62100	67300	61500	80700	43500	62100	65005.40	20.61	148997	65033	63566	62533	61066	60033	63350	60850	1401	18600	5000	45950	100	1	28024278	18300	11.70	0.92	12	3.78	5582.00	70959.00	78900	20240514	-17.24	41500	20240226	57.35	67300	-2.97	20250307	49850	30.99	20250102	78900	-17.24	20240514	44300	47.40	20240313	1.64	N	103140	5000	1401 억	5776653	N	N	346	N	N
124	20250307	140733	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	65400	3300	2	5.31	60221771450	927954	112.91	62100	67300	61500	80700	43500	62100	64898.11	20.61	114138	65033	63566	62533	61066	60033	63350	60850	1401	18600	5000	45950	100	1	28024278	18328	11.72	0.92	12	3.31	5582.00	70959.00	78900	20240514	-17.11	41500	20240226	57.59	67300	-2.82	20250307	49850	31.19	20250102	78900	-17.11	20240514	44300	47.63	20240313	1.64	N	103140	5000	1401 억	5776653	N	N	346	N	N
125	20250307	130734	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	65100	3000	2	4.83	49972879800	771630	93.89	62100	67300	61500	80700	43500	62100	64763.60	20.61	60307	65033	63566	62533	61066	60033	63350	60850	1401	18600	5000	45950	100	1	28024278	18244	11.66	0.92	12	2.75	5582.00	70959.00	78900	20240514	-17.49	41500	20240226	56.87	67300	-3.27	20250307	49850	30.59	20250102	78900	-17.49	20240514	44300	46.95	20240313	1.64	N	103140	5000	1401 억	5776653	N	N	346	N	N
126	20250307	120734	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	64200	2100	2	3.38	45566745000	703498	85.60	62100	67300	61500	80700	43500	62100	64772.62	20.61	31761	65033	63566	62533	61066	60033	63350	60850	1401	18600	5000	45950	100	1	28024278	17992	11.50	0.90	12	2.51	5582.00	70959.00	78900	20240514	-18.63	41500	20240226	54.70	67300	-4.61	20250307	49850	28.79	20250102	78900	-18.63	20240514	44300	44.92	20240313	1.64	N	103140	5000	1401 억	5776653	N	N	346	N	N
127	20250307	110733	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	64100	2000	2	3.22	42400871550	654077	79.59	62100	67300	61500	80700	43500	62100	64826.54	20.61	27851	65033	63566	62533	61066	60033	63350	60850	1401	18600	5000	45950	100	1	28024278	17964	11.48	0.90	12	2.33	5582.00	70959.00	78900	20240514	-18.76	41500	20240226	54.46	67300	-4.75	20250307	49850	28.59	20250102	78900	-18.76	20240514	44300	44.70	20240313	1.64	N	103140	5000	1401 억	5776653	N	N	346	N	N
128	20250307	100730	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	64700	2600	2	4.19	36267391600	559026	68.02	62100	67300	61500	80700	43500	62100	64877.27	20.61	25021	65033	63566	62533	61066	60033	63350	60850	1401	18600	5000	45950	100	1	28024278	18132	11.59	0.91	12	1.99	5582.00	70959.00	78900	20240514	-18.00	41500	20240226	55.90	67300	-3.86	20250307	49850	29.79	20250102	78900	-18.00	20240514	44300	46.05	20240313	1.64	N	103140	5000	1401 억	5776653	N	N	346	N	N
129	20250307	090736	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	61600	-500	5	-0.81	1943088550	31170	3.79	62100	63000	61600	80700	43500	62100	62340.33	20.61	-3984	65033	63566	62533	61066	60033	63350	60850	1401	18600	5000	45950	100	1	28024278	17263	11.04	0.87	12	0.11	5582.00	70959.00	78900	20240514	-21.93	41500	20240226	48.43	64100	-3.90	20250218	49850	23.57	20250102	78900	-21.93	20240514	44300	39.05	20240313	1.64	N	103140	5000	1401 억	5776653	N	N	346	N	N
130	20250306	160729	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	62100	1800	2	2.99	51262630600	817938	208.18	62100	64000	61500	78300	42300	60300	62673.53	20.54	24468	62166	61232	59566	58632	56966	61700	59100	1401	18000	5000	44620	100	1	28024278	17403	11.13	0.88	12	2.92	5582.00	70959.00	78900	20240514	-21.29	38950	20240222	59.44	64100	-3.12	20250218	49850	24.57	20250102	78900	-21.29	20240514	43150	43.92	20240306	1.69	N	103140	5000	1401 억	5754896	N	N	346	N	N
131	20250306	150728	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	61900	1600	2	2.65	50185359400	800578	203.76	62100	64000	61500	78300	42300	60300	62686.41	20.54	21239	62166	61232	59566	58632	56966	61700	59100	1401	18000	5000	44620	100	1	28024278	17347	11.09	0.87	12	2.86	5582.00	70959.00	78900	20240514	-21.55	38950	20240222	58.92	64100	-3.43	20250218	49850	24.17	20250102	78900	-21.55	20240514	43150	43.45	20240306	1.69	N	103140	5000	1401 억	5754896	N	N	437	N	N
132	20250306	140727	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	62300	2000	2	3.32	46245346650	737000	187.58	62100	64000	61500	78300	42300	60300	62748.10	20.54	26118	62166	61232	59566	58632	56966	61700	59100	1401	18000	5000	44620	100	1	28024278	17459	11.16	0.88	12	2.63	5582.00	70959.00	78900	20240514	-21.04	38950	20240222	59.95	64100	-2.81	20250218	49850	24.97	20250102	78900	-21.04	20240514	43150	44.38	20240306	1.69	N	103140	5000	1401 억	5754896	N	N	437	N	N
133	20250306	130729	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	62400	2100	2	3.48	43973260900	700538	178.30	62100	64000	61500	78300	42300	60300	62770.70	20.54	32895	62166	61232	59566	58632	56966	61700	59100	1401	18000	5000	44620	100	1	28024278	17487	11.18	0.88	12	2.50	5582.00	70959.00	78900	20240514	-20.91	38950	20240222	60.21	64100	-2.65	20250218	49850	25.18	20250102	78900	-20.91	20240514	43150	44.61	20240306	1.69	N	103140	5000	1401 억	5754896	N	N	437	N	N
134	20250306	120728	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	62300	2000	2	3.32	41581354800	662170	168.53	62100	64000	61500	78300	42300	60300	62795.59	20.54	34709	62166	61232	59566	58632	56966	61700	59100	1401	18000	5000	44620	100	1	28024278	17459	11.16	0.88	12	2.36	5582.00	70959.00	78900	20240514	-21.04	38950	20240222	59.95	64100	-2.81	20250218	49850	24.97	20250102	78900	-21.04	20240514	43150	44.38	20240306	1.69	N	103140	5000	1401 억	5754896	N	N	437	N	N
135	20250306	110725	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	62900	2600	2	4.31	39022709600	621178	158.10	62100	64000	61500	78300	42300	60300	62820.50	20.54	40256	62166	61232	59566	58632	56966	61700	59100	1401	18000	5000	44620	100	1	28024278	17627	11.27	0.89	12	2.22	5582.00	70959.00	78900	20240514	-20.28	38950	20240222	61.49	64100	-1.87	20250218	49850	26.18	20250102	78900	-20.28	20240514	43150	45.77	20240306	1.69	N	103140	5000	1401 억	5754896	N	N	437	N	N
136	20250306	100728	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	63200	2900	2	4.81	32756232500	521304	132.68	62100	64000	61500	78300	42300	60300	62835.18	20.54	46231	62166	61232	59566	58632	56966	61700	59100	1401	18000	5000	44620	100	1	28024278	17711	11.32	0.89	12	1.86	5582.00	70959.00	78900	20240514	-19.90	38950	20240222	62.26	64100	-1.40	20250218	49850	26.78	20250102	78900	-19.90	20240514	43150	46.47	20240306	1.69	N	103140	5000	1401 억	5754896	N	N	437	N	N
137	20250306	090731	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	62700	2400	2	3.98	7624060650	122355	31.14	62100	63000	61500	78300	42300	60300	62310.99	20.54	7744	62166	61232	59566	58632	56966	61700	59100	1401	18000	5000	44620	100	1	28024278	17571	11.23	0.88	12	0.44	5582.00	70959.00	78900	20240514	-20.53	38950	20240222	60.98	64100	-2.18	20250218	49850	25.78	20250102	78900	-20.53	20240514	43150	45.31	20240306	1.69	N	103140	5000	1401 억	5754896	N	N	437	N	N
138	20250305	160720	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	60300	1200	2	2.03	23057908600	388278	51.01	59000	60500	57900	76800	41400	59100	59383.92	20.48	97	61766	60432	58166	56832	54566	61100	57500	1401	17700	5000	43730	100	1	28024278	16899	10.80	0.85	12	1.39	5582.00	70959.00	78900	20240514	-23.57	38100	20240221	58.27	64100	-5.93	20250218	49850	20.96	20250102	78900	-23.57	20240514	42500	41.88	20240305	1.68	N	103140	5000	1401 억	5740329	N	N	437	N	N
139	20250305	150723	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	60400	1300	2	2.20	20991093450	354045	46.51	59000	60400	57900	76800	41400	59100	59289.34	20.48	10047	61766	60432	58166	56832	54566	61100	57500	1401	17700	5000	43730	100	1	28024278	16927	10.82	0.85	12	1.26	5582.00	70959.00	78900	20240514	-23.45	38100	20240221	58.53	64100	-5.77	20250218	49850	21.16	20250102	78900	-23.45	20240514	42500	42.12	20240305	1.68	N	103140	5000	1401 억	5740329	N	N	8520	N	N
140	20250305	140721	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59500	400	2	0.68	15878716350	268904	35.33	59000	59900	57900	76800	41400	59100	59049.76	20.48	-199	61766	60432	58166	56832	54566	61100	57500	1401	17700	5000	43730	100	1	28024278	16674	10.66	0.84	12	0.96	5582.00	70959.00	78900	20240514	-24.59	38100	20240221	56.17	64100	-7.18	20250218	49850	19.36	20250102	78900	-24.59	20240514	42500	40.00	20240305	1.68	N	103140	5000	1401 억	5740329	N	N	8520	N	N
141	20250305	130719	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59800	700	2	1.18	13591287750	230531	30.29	59000	59800	57900	76800	41400	59100	58956.44	20.48	9916	61766	60432	58166	56832	54566	61100	57500	1401	17700	5000	43730	100	1	28024278	16759	10.71	0.84	12	0.82	5582.00	70959.00	78900	20240514	-24.21	38100	20240221	56.96	64100	-6.71	20250218	49850	19.96	20250102	78900	-24.21	20240514	42500	40.71	20240305	1.68	N	103140	5000	1401 억	5740329	N	N	8520	N	N
142	20250305	120722	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58900	-200	5	-0.34	11598267000	196961	25.88	59000	59500	57900	76800	41400	59100	58886.11	20.48	2533	61766	60432	58166	56832	54566	61100	57500	1401	17700	5000	43730	100	1	28024278	16506	10.55	0.83	12	0.70	5582.00	70959.00	78900	20240514	-25.35	38100	20240221	54.59	64100	-8.11	20250218	49850	18.15	20250102	78900	-25.35	20240514	42500	38.59	20240305	1.68	N	103140	5000	1401 억	5740329	N	N	8520	N	N
143	20250305	110717	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59100	0	3	0.00	9233623150	156872	20.61	59000	59500	57900	76800	41400	59100	58860.87	20.48	-1207	61766	60432	58166	56832	54566	61100	57500	1401	17700	5000	43730	100	1	28024278	16562	10.59	0.83	12	0.56	5582.00	70959.00	78900	20240514	-25.10	38100	20240221	55.12	64100	-7.80	20250218	49850	18.56	20250102	78900	-25.10	20240514	42500	39.06	20240305	1.68	N	103140	5000	1401 억	5740329	N	N	8520	N	N
144	20250305	100721	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59200	100	2	0.17	5731690600	97736	12.84	59000	59200	57900	76800	41400	59100	58644.62	20.48	924	61766	60432	58166	56832	54566	61100	57500	1401	17700	5000	43730	100	1	28024278	16590	10.61	0.83	12	0.35	5582.00	70959.00	78900	20240514	-24.97	38100	20240221	55.38	64100	-7.64	20250218	49850	18.76	20250102	78900	-24.97	20240514	42500	39.29	20240305	1.68	N	103140	5000	1401 억	5740329	N	N	8520	N	N
145	20250305	090718	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58700	-400	5	-0.68	1977164600	33739	4.43	59000	59000	57900	76800	41400	59100	58601.75	20.48	2550	61766	60432	58166	56832	54566	61100	57500	1401	17700	5000	43730	100	1	28024278	16450	10.52	0.83	12	0.12	5582.00	70959.00	78900	20240514	-25.60	38100	20240221	54.07	64100	-8.42	20250218	49850	17.75	20250102	78900	-25.60	20240514	42500	38.12	20240305	1.68	N	103140	5000	1401 억	5740329	N	N	8520	N	N
146	20250304	160712	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59100	4200	2	7.65	43997293800	755337	253.68	56000	59500	55900	71300	38500	54900	58253.37	20.14	13407	57366	56132	55266	54032	53166	55700	53600	1401	16400	5000	40620	100	1	28024278	16562	10.59	0.83	12	2.70	5582.00	70959.00	78900	20240514	-25.10	38100	20240221	55.12	64100	-7.80	20250218	49850	18.56	20250102	78900	-25.10	20240514	42350	39.55	20240304	1.67	N	103140	5000	1401 억	5643232	N	N	8520	N	N
147	20250304	150708	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59100	4200	2	7.65	41796053100	718124	241.18	56000	59500	55900	71300	38500	54900	58207.79	20.14	21324	57366	56132	55266	54032	53166	55700	53600	1401	16400	5000	40620	100	1	28024278	16562	10.59	0.83	12	2.56	5582.00	70959.00	78900	20240514	-25.10	38100	20240221	55.12	64100	-7.80	20250218	49850	18.56	20250102	78900	-25.10	20240514	42350	39.55	20240304	1.67	N	103140	5000	1401 억	5643232	N	N	2559	N	N
148	20250304	140713	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58900	4000	2	7.29	37725221450	649311	218.07	56000	59400	55900	71300	38500	54900	58106.90	20.14	33118	57366	56132	55266	54032	53166	55700	53600	1401	16400	5000	40620	100	1	28024278	16506	10.55	0.83	12	2.32	5582.00	70959.00	78900	20240514	-25.35	38100	20240221	54.59	64100	-8.11	20250218	49850	18.15	20250102	78900	-25.35	20240514	42350	39.08	20240304	1.67	N	103140	5000	1401 억	5643232	N	N	2559	N	N
149	20250304	130710	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58600	3700	2	6.74	34397893900	592464	198.98	56000	59400	55900	71300	38500	54900	58066.09	20.14	29277	57366	56132	55266	54032	53166	55700	53600	1401	16400	5000	40620	100	1	28024278	16422	10.50	0.83	12	2.11	5582.00	70959.00	78900	20240514	-25.73	38100	20240221	53.81	64100	-8.58	20250218	49850	17.55	20250102	78900	-25.73	20240514	42350	38.37	20240304	1.67	N	103140	5000	1401 억	5643232	N	N	2559	N	N
150	20250304	120710	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58700	3800	2	6.92	31699284100	546565	183.57	56000	59400	55900	71300	38500	54900	58004.77	20.14	36094	57366	56132	55266	54032	53166	55700	53600	1401	16400	5000	40620	100	1	28024278	16450	10.52	0.83	12	1.95	5582.00	70959.00	78900	20240514	-25.60	38100	20240221	54.07	64100	-8.42	20250218	49850	17.75	20250102	78900	-25.60	20240514	42350	38.61	20240304	1.67	N	103140	5000	1401 억	5643232	N	N	2559	N	N
151	20250304	110712	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58100	3200	2	5.83	23155102850	401839	134.96	56000	58800	55900	71300	38500	54900	57631.80	20.14	28162	57366	56132	55266	54032	53166	55700	53600	1401	16400	5000	40620	100	1	28024278	16282	10.41	0.82	12	1.43	5582.00	70959.00	78900	20240514	-26.36	38100	20240221	52.49	64100	-9.36	20250218	49850	16.55	20250102	78900	-26.36	20240514	42350	37.19	20240304	1.67	N	103140	5000	1401 억	5643232	N	N	2559	N	N
152	20250304	100707	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	57700	2800	2	5.10	16196972500	282392	94.84	56000	58400	55900	71300	38500	54900	57367.86	20.14	7954	57366	56132	55266	54032	53166	55700	53600	1401	16400	5000	40620	100	1	28024278	16170	10.34	0.81	12	1.01	5582.00	70959.00	78900	20240514	-26.87	38100	20240221	51.44	64100	-9.98	20250218	49850	15.75	20250102	78900	-26.87	20240514	42350	36.25	20240304	1.67	N	103140	5000	1401 억	5643232	N	N	2559	N	N
153	20250304	090706	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	56400	1500	2	2.73	2788380350	49492	16.62	56000	57000	55900	71300	38500	54900	56379.42	20.14	-5695	57366	56132	55266	54032	53166	55700	53600	1401	16400	5000	40620	100	1	28024278	15806	10.10	0.79	12	0.18	5582.00	70959.00	78900	20240514	-28.52	38100	20240221	48.03	64100	-12.01	20250218	49850	13.14	20250102	78900	-28.52	20240514	42350	33.18	20240304	1.67	N	103140	5000	1401 억	5643232	N	N	2559	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History