KissMeData/026940/price/prices-20250301.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

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	121539	57	100.00	KOSPI	금속	N	N	N	N	N	2300	-30	5	-1.29	93345860	40823	115.58	2330	2415	2245	3025	1635	2330	2286.60	1.82	-6415	2383	2356	2338	2311	2293	2347	2302	100	695	500	1670	5	1	20000000	460	19.66	0.35	12	0.20	117.00	6584.00	3615	20240514	-36.38	2125	20241209	8.24	2815	-18.29	20250221	2245	2.45	20250331	3615	-36.38	20240514	2125	8.24	20241209	3.61	Y	026940	500	100 억	363377	N	N	0	N	N
3	20250328	160404	57	100.00	KOSPI	금속	N	N	N	N	N	2330	-35	5	-1.48	82469455	35321	23.42	2345	2365	2320	3070	1660	2365	2334.86	1.66	-7130	2485	2425	2390	2330	2295	2407	2312	100	705	500	1700	5	1	20000000	466	19.91	0.35	12	0.18	117.00	6584.00	3615	20240514	-35.55	2125	20241209	9.65	2815	-17.23	20250221	2320	0.43	20250328	3615	-35.55	20240514	2125	9.65	20241209	3.95	N	026940	500	100 억	331797	N	N	0	N	N
4	20250328	150406	57	100.00	KOSPI	금속	N	N	N	N	N	2325	-40	5	-1.69	76995065	32973	21.87	2345	2365	2320	3070	1660	2365	2335.09	1.66	-6786	2485	2425	2390	2330	2295	2407	2312	100	705	500	1700	5	1	20000000	465	19.87	0.35	12	0.16	117.00	6584.00	3615	20240514	-35.68	2125	20241209	9.41	2815	-17.41	20250221	2320	0.22	20250328	3615	-35.68	20240514	2125	9.41	20241209	3.95	N	026940	500	100 억	331797	N	N	0	N	N
5	20250328	140407	57	100.00	KOSPI	금속	N	N	N	N	N	2340	-25	5	-1.06	64389300	27571	18.28	2345	2365	2320	3070	1660	2365	2335.40	1.66	-5404	2485	2425	2390	2330	2295	2407	2312	100	705	500	1700	5	1	20000000	468	20.00	0.36	12	0.14	117.00	6584.00	3615	20240514	-35.27	2125	20241209	10.12	2815	-16.87	20250221	2320	0.86	20250328	3615	-35.27	20240514	2125	10.12	20241209	3.95	N	026940	500	100 억	331797	N	N	0	N	N
6	20250328	130406	57	100.00	KOSPI	금속	N	N	N	N	N	2330	-35	5	-1.48	53584625	22945	15.22	2345	2365	2320	3070	1660	2365	2335.35	1.66	-4189	2485	2425	2390	2330	2295	2407	2312	100	705	500	1700	5	1	20000000	466	19.91	0.35	12	0.11	117.00	6584.00	3615	20240514	-35.55	2125	20241209	9.65	2815	-17.23	20250221	2320	0.43	20250328	3615	-35.55	20240514	2125	9.65	20241209	3.95	N	026940	500	100 억	331797	N	N	0	N	N
7	20250328	120405	57	100.00	KOSPI	금속	N	N	N	N	N	2325	-40	5	-1.69	45993640	19697	13.06	2345	2365	2320	3070	1660	2365	2335.06	1.66	-3402	2485	2425	2390	2330	2295	2407	2312	100	705	500	1700	5	1	20000000	465	19.87	0.35	12	0.10	117.00	6584.00	3615	20240514	-35.68	2125	20241209	9.41	2815	-17.41	20250221	2320	0.22	20250328	3615	-35.68	20240514	2125	9.41	20241209	3.95	N	026940	500	100 억	331797	N	N	0	N	N
8	20250328	110404	57	100.00	KOSPI	금속	N	N	N	N	N	2350	-15	5	-0.63	38942900	16669	11.05	2345	2365	2320	3070	1660	2365	2336.25	1.66	-3316	2485	2425	2390	2330	2295	2407	2312	100	705	500	1700	5	1	20000000	470	20.09	0.36	12	0.08	117.00	6584.00	3615	20240514	-34.99	2125	20241209	10.59	2815	-16.52	20250221	2320	1.29	20250328	3615	-34.99	20240514	2125	10.59	20241209	3.95	N	026940	500	100 억	331797	N	N	0	N	N
9	20250328	100406	57	100.00	KOSPI	금속	N	N	N	N	N	2330	-35	5	-1.48	29987790	12850	8.52	2345	2360	2320	3070	1660	2365	2333.68	1.66	-2023	2485	2425	2390	2330	2295	2407	2312	100	705	500	1700	5	1	20000000	466	19.91	0.35	12	0.06	117.00	6584.00	3615	20240514	-35.55	2125	20241209	9.65	2815	-17.23	20250221	2320	0.43	20250328	3615	-35.55	20240514	2125	9.65	20241209	3.95	N	026940	500	100 억	331797	N	N	0	N	N
10	20250328	090409	57	100.00	KOSPI	금속	N	N	N	N	N	2330	-35	5	-1.48	11556065	4947	3.28	2345	2360	2330	3070	1660	2365	2335.97	1.66	-448	2485	2425	2390	2330	2295	2407	2312	100	705	500	1700	5	1	20000000	466	19.91	0.35	12	0.02	117.00	6584.00	3615	20240514	-35.55	2125	20241209	9.65	2815	-17.23	20250221	2320	0.43	20250304	3615	-35.55	20240514	2125	9.65	20241209	3.95	N	026940	500	100 억	331797	N	N	0	N	N
11	20250327	161021	57	100.00	KOSPI	금속	N	N	N	N	N	2365	-85	5	-3.47	356479287	149723	105.72	2450	2450	2355	3185	1715	2450	2381.01	1.68	-3752	2603	2526	2478	2401	2353	2502	2377	100	735	500	1760	5	1	20000000	473	20.21	0.36	12	0.75	117.00	6584.00	3615	20240514	-34.58	2125	20241209	11.29	2815	-15.99	20250221	2320	1.94	20250304	3615	-34.58	20240514	2125	11.29	20241209	3.97	N	026940	500	100 억	335555	N	N	2	N	N
12	20250327	150406	57	100.00	KOSPI	금속	N	N	N	N	N	2370	-80	5	-3.27	337764707	141814	100.14	2450	2450	2355	3185	1715	2450	2381.74	1.68	-3335	2603	2526	2478	2401	2353	2502	2377	100	735	500	1760	5	1	20000000	474	20.26	0.36	12	0.71	117.00	6584.00	3615	20240514	-34.44	2125	20241209	11.53	2815	-15.81	20250221	2320	2.16	20250304	3615	-34.44	20240514	2125	11.53	20241209	3.97	N	026940	500	100 억	335555	N	N	2	N	N
13	20250327	140403	57	100.00	KOSPI	금속	N	N	N	N	N	2375	-75	5	-3.06	318780257	133814	94.49	2450	2450	2355	3185	1715	2450	2382.26	1.68	-1632	2603	2526	2478	2401	2353	2502	2377	100	735	500	1760	5	1	20000000	475	20.30	0.36	12	0.67	117.00	6584.00	3615	20240514	-34.30	2125	20241209	11.76	2815	-15.63	20250221	2320	2.37	20250304	3615	-34.30	20240514	2125	11.76	20241209	3.97	N	026940	500	100 억	335555	N	N	2	N	N
14	20250327	130402	57	100.00	KOSPI	금속	N	N	N	N	N	2370	-80	5	-3.27	315738050	132535	93.58	2450	2450	2355	3185	1715	2450	2382.30	1.68	-1327	2603	2526	2478	2401	2353	2502	2377	100	735	500	1760	5	1	20000000	474	20.26	0.36	12	0.66	117.00	6584.00	3615	20240514	-34.44	2125	20241209	11.53	2815	-15.81	20250221	2320	2.16	20250304	3615	-34.44	20240514	2125	11.53	20241209	3.97	N	026940	500	100 억	335555	N	N	2	N	N
15	20250327	120406	57	100.00	KOSPI	금속	N	N	N	N	N	2380	-70	5	-2.86	305482795	128218	90.54	2450	2450	2355	3185	1715	2450	2382.53	1.68	-924	2603	2526	2478	2401	2353	2502	2377	100	735	500	1760	5	1	20000000	476	20.34	0.36	12	0.64	117.00	6584.00	3615	20240514	-34.16	2125	20241209	12.00	2815	-15.45	20250221	2320	2.59	20250304	3615	-34.16	20240514	2125	12.00	20241209	3.97	N	026940	500	100 억	335555	N	N	2	N	N
16	20250327	110407	57	100.00	KOSPI	금속	N	N	N	N	N	2380	-70	5	-2.86	274719752	115246	81.38	2450	2450	2355	3185	1715	2450	2383.77	1.68	368	2603	2526	2478	2401	2353	2502	2377	100	735	500	1760	5	1	20000000	476	20.34	0.36	12	0.58	117.00	6584.00	3615	20240514	-34.16	2125	20241209	12.00	2815	-15.45	20250221	2320	2.59	20250304	3615	-34.16	20240514	2125	12.00	20241209	3.97	N	026940	500	100 억	335555	N	N	2	N	N
17	20250327	100403	57	100.00	KOSPI	금속	N	N	N	N	N	2405	-45	5	-1.84	214125432	89774	63.39	2450	2450	2355	3185	1715	2450	2385.16	1.68	711	2603	2526	2478	2401	2353	2502	2377	100	735	500	1760	5	1	20000000	481	20.56	0.37	12	0.45	117.00	6584.00	3615	20240514	-33.47	2125	20241209	13.18	2815	-14.56	20250221	2320	3.66	20250304	3615	-33.47	20240514	2125	13.18	20241209	3.97	N	026940	500	100 억	335555	N	N	2	N	N
18	20250327	090406	57	100.00	KOSPI	금속	N	N	N	N	N	2380	-70	5	-2.86	28354365	11785	8.32	2450	2450	2380	3185	1715	2450	2405.97	1.68	1046	2603	2526	2478	2401	2353	2502	2377	100	735	500	1760	5	1	20000000	476	20.34	0.36	12	0.06	117.00	6584.00	3615	20240514	-34.16	2125	20241209	12.00	2815	-15.45	20250221	2320	2.59	20250304	3615	-34.16	20240514	2125	12.00	20241209	3.97	N	026940	500	100 억	335555	N	N	2	N	N
19	20250326	160401	57	100.00	KOSPI	금속	N	N	N	N	N	2450	-75	5	-2.97	348093977	140292	225.94	2510	2555	2430	3280	1770	2525	2481.22	1.63	5587	2578	2551	2528	2501	2478	2540	2490	100	755	500	1810	5	1	20000000	490	20.94	0.37	12	0.70	117.00	6584.00	3615	20240514	-32.23	2125	20241209	15.29	2815	-12.97	20250221	2320	5.60	20250304	3615	-32.23	20240514	2125	15.29	20241209	4.01	N	026940	500	100 억	325972	N	N	2	N	N
20	20250326	150400	57	100.00	KOSPI	금속	N	N	N	N	N	2470	-55	5	-2.18	196890830	78491	126.41	2510	2555	2465	3280	1770	2525	2508.45	1.63	3275	2578	2551	2528	2501	2478	2540	2490	100	755	500	1810	5	1	20000000	494	21.11	0.38	12	0.39	117.00	6584.00	3615	20240514	-31.67	2125	20241209	16.24	2815	-12.26	20250221	2320	6.47	20250304	3615	-31.67	20240514	2125	16.24	20241209	4.01	N	026940	500	100 억	325972	N	N	16	N	N
21	20250326	140402	57	100.00	KOSPI	금속	N	N	N	N	N	2540	15	2	0.59	143235310	56923	91.68	2510	2555	2500	3280	1770	2525	2516.30	1.63	-2092	2578	2551	2528	2501	2478	2540	2490	100	755	500	1810	5	1	20000000	508	21.71	0.39	12	0.28	117.00	6584.00	3615	20240514	-29.74	2125	20241209	19.53	2815	-9.77	20250221	2320	9.48	20250304	3615	-29.74	20240514	2125	19.53	20241209	4.01	N	026940	500	100 억	325972	N	N	16	N	N
22	20250326	130403	57	100.00	KOSPI	금속	N	N	N	N	N	2505	-20	5	-0.79	78516035	31208	50.26	2510	2545	2505	3280	1770	2525	2515.89	1.63	60	2578	2551	2528	2501	2478	2540	2490	100	755	500	1810	5	1	20000000	501	21.41	0.38	12	0.16	117.00	6584.00	3615	20240514	-30.71	2125	20241209	17.88	2815	-11.01	20250221	2320	7.97	20250304	3615	-30.71	20240514	2125	17.88	20241209	4.01	N	026940	500	100 억	325972	N	N	16	N	N
23	20250326	120404	57	100.00	KOSPI	금속	N	N	N	N	N	2525	0	3	0.00	52279795	20760	33.43	2510	2545	2510	3280	1770	2525	2518.29	1.63	355	2578	2551	2528	2501	2478	2540	2490	100	755	500	1810	5	1	20000000	505	21.58	0.38	12	0.10	117.00	6584.00	3615	20240514	-30.15	2125	20241209	18.82	2815	-10.30	20250221	2320	8.84	20250304	3615	-30.15	20240514	2125	18.82	20241209	4.01	N	026940	500	100 억	325972	N	N	16	N	N
24	20250326	110402	57	100.00	KOSPI	금속	N	N	N	N	N	2530	5	2	0.20	46967190	18657	30.05	2510	2545	2510	3280	1770	2525	2517.40	1.63	680	2578	2551	2528	2501	2478	2540	2490	100	755	500	1810	5	1	20000000	506	21.62	0.38	12	0.09	117.00	6584.00	3615	20240514	-30.01	2125	20241209	19.06	2815	-10.12	20250221	2320	9.05	20250304	3615	-30.01	20240514	2125	19.06	20241209	4.01	N	026940	500	100 억	325972	N	N	16	N	N
25	20250326	100403	57	100.00	KOSPI	금속	N	N	N	N	N	2515	-10	5	-0.40	38551260	15322	24.68	2510	2545	2510	3280	1770	2525	2516.07	1.63	-222	2578	2551	2528	2501	2478	2540	2490	100	755	500	1810	5	1	20000000	503	21.50	0.38	12	0.08	117.00	6584.00	3615	20240514	-30.43	2125	20241209	18.35	2815	-10.66	20250221	2320	8.41	20250304	3615	-30.43	20240514	2125	18.35	20241209	4.01	N	026940	500	100 억	325972	N	N	16	N	N
26	20250326	090403	57	100.00	KOSPI	금속	N	N	N	N	N	2545	20	2	0.79	11600230	4616	7.43	2510	2545	2510	3280	1770	2525	2513.05	1.63	91	2578	2551	2528	2501	2478	2540	2490	100	755	500	1810	5	1	20000000	509	21.75	0.39	12	0.02	117.00	6584.00	3615	20240514	-29.60	2125	20241209	19.76	2815	-9.59	20250221	2320	9.70	20250304	3615	-29.60	20240514	2125	19.76	20241209	4.01	N	026940	500	100 억	325972	N	N	16	N	N
27	20250325	160401	57	100.00	KOSPI	금속	N	N	N	N	N	2525	-10	5	-0.39	135849250	53862	61.71	2530	2555	2505	3295	1775	2535	2522.17	1.56	-4581	2608	2571	2508	2471	2408	2590	2490	100	760	500	1820	5	1	20000000	505	21.58	0.38	12	0.27	117.00	6584.00	3615	20240514	-30.15	2125	20241209	18.82	2815	-10.30	20250221	2320	8.84	20250304	3615	-30.15	20240514	2125	18.82	20241209	4.00	N	026940	500	100 억	312284	N	N	16	N	N
28	20250325	150402	57	100.00	KOSPI	금속	N	N	N	N	N	2520	-15	5	-0.59	123717210	49049	56.20	2530	2555	2505	3295	1775	2535	2522.32	1.56	-4231	2608	2571	2508	2471	2408	2590	2490	100	760	500	1820	5	1	20000000	504	21.54	0.38	12	0.25	117.00	6584.00	3615	20240514	-30.29	2125	20241209	18.59	2815	-10.48	20250221	2320	8.62	20250304	3615	-30.29	20240514	2125	18.59	20241209	4.00	N	026940	500	100 억	312284	N	N	0	N	N
29	20250325	140400	57	100.00	KOSPI	금속	N	N	N	N	N	2525	-10	5	-0.39	102205905	40509	46.41	2530	2555	2505	3295	1775	2535	2523.04	1.56	-3981	2608	2571	2508	2471	2408	2590	2490	100	760	500	1820	5	1	20000000	505	21.58	0.38	12	0.20	117.00	6584.00	3615	20240514	-30.15	2125	20241209	18.82	2815	-10.30	20250221	2320	8.84	20250304	3615	-30.15	20240514	2125	18.82	20241209	4.00	N	026940	500	100 억	312284	N	N	0	N	N
30	20250325	130401	57	100.00	KOSPI	금속	N	N	N	N	N	2525	-10	5	-0.39	88583960	35107	40.22	2530	2555	2505	3295	1775	2535	2523.26	1.56	-3254	2608	2571	2508	2471	2408	2590	2490	100	760	500	1820	5	1	20000000	505	21.58	0.38	12	0.18	117.00	6584.00	3615	20240514	-30.15	2125	20241209	18.82	2815	-10.30	20250221	2320	8.84	20250304	3615	-30.15	20240514	2125	18.82	20241209	4.00	N	026940	500	100 억	312284	N	N	0	N	N
31	20250325	120400	57	100.00	KOSPI	금속	N	N	N	N	N	2510	-25	5	-0.99	77364275	30642	35.11	2530	2555	2510	3295	1775	2535	2524.78	1.56	-1311	2608	2571	2508	2471	2408	2590	2490	100	760	500	1820	5	1	20000000	502	21.45	0.38	12	0.15	117.00	6584.00	3615	20240514	-30.57	2125	20241209	18.12	2815	-10.83	20250221	2320	8.19	20250304	3615	-30.57	20240514	2125	18.12	20241209	4.00	N	026940	500	100 억	312284	N	N	0	N	N
32	20250325	110400	57	100.00	KOSPI	금속	N	N	N	N	N	2530	-5	5	-0.20	48291320	19073	21.85	2530	2555	2510	3295	1775	2535	2531.92	1.56	-1643	2608	2571	2508	2471	2408	2590	2490	100	760	500	1820	5	1	20000000	506	21.62	0.38	12	0.10	117.00	6584.00	3615	20240514	-30.01	2125	20241209	19.06	2815	-10.12	20250221	2320	9.05	20250304	3615	-30.01	20240514	2125	19.06	20241209	4.00	N	026940	500	100 억	312284	N	N	0	N	N
33	20250325	100408	57	100.00	KOSPI	금속	N	N	N	N	N	2545	10	2	0.39	37133805	14661	16.80	2530	2555	2510	3295	1775	2535	2532.83	1.56	-1371	2608	2571	2508	2471	2408	2590	2490	100	760	500	1820	5	1	20000000	509	21.75	0.39	12	0.07	117.00	6584.00	3615	20240514	-29.60	2125	20241209	19.76	2815	-9.59	20250221	2320	9.70	20250304	3615	-29.60	20240514	2125	19.76	20241209	4.00	N	026940	500	100 억	312284	N	N	0	N	N
34	20250325	090402	57	100.00	KOSPI	금속	N	N	N	N	N	2530	-5	5	-0.20	2456845	970	1.11	2530	2550	2530	3295	1775	2535	2532.83	1.56	46	2608	2571	2508	2471	2408	2590	2490	100	760	500	1820	5	1	20000000	506	21.62	0.38	12	0.00	117.00	6584.00	3615	20240514	-30.01	2125	20241209	19.06	2815	-10.12	20250221	2320	9.05	20250304	3615	-30.01	20240514	2125	19.06	20241209	4.00	N	026940	500	100 억	312284	N	N	0	N	N
35	20250324	160359	57	100.00	KOSPI	금속	N	N	N	N	N	2535	50	2	2.01	218623199	87275	121.29	2480	2545	2445	3230	1740	2485	2504.85	1.58	-9809	2605	2545	2500	2440	2395	2522	2417	100	745	500	1780	5	1	20000000	507	21.67	0.39	12	0.44	117.00	6584.00	3615	20240514	-29.88	2125	20241209	19.29	2815	-9.95	20250221	2320	9.27	20250304	3615	-29.88	20240514	2125	19.29	20241209	4.03	N	026940	500	100 억	315349	N	N	37	N	N
36	20250324	150402	57	100.00	KOSPI	금속	N	N	N	N	N	2535	50	2	2.01	212066790	84688	117.70	2480	2545	2445	3230	1740	2485	2504.09	1.58	-10104	2605	2545	2500	2440	2395	2522	2417	100	745	500	1780	5	1	20000000	507	21.67	0.39	12	0.42	117.00	6584.00	3615	20240514	-29.88	2125	20241209	19.29	2815	-9.95	20250221	2320	9.27	20250304	3615	-29.88	20240514	2125	19.29	20241209	4.03	N	026940	500	100 억	315349	N	N	37	N	N
37	20250324	140402	57	100.00	KOSPI	금속	N	N	N	N	N	2520	35	2	1.41	169210590	67781	94.20	2480	2545	2445	3230	1740	2485	2496.43	1.58	-10000	2605	2545	2500	2440	2395	2522	2417	100	745	500	1780	5	1	20000000	504	21.54	0.38	12	0.34	117.00	6584.00	3615	20240514	-30.29	2125	20241209	18.59	2815	-10.48	20250221	2320	8.62	20250304	3615	-30.29	20240514	2125	18.59	20241209	4.03	N	026940	500	100 억	315349	N	N	37	N	N
38	20250324	130402	57	100.00	KOSPI	금속	N	N	N	N	N	2535	50	2	2.01	141953390	56956	79.16	2480	2545	2445	3230	1740	2485	2492.33	1.58	-10210	2605	2545	2500	2440	2395	2522	2417	100	745	500	1780	5	1	20000000	507	21.67	0.39	12	0.28	117.00	6584.00	3615	20240514	-29.88	2125	20241209	19.29	2815	-9.95	20250221	2320	9.27	20250304	3615	-29.88	20240514	2125	19.29	20241209	4.03	N	026940	500	100 억	315349	N	N	37	N	N
39	20250324	120402	57	100.00	KOSPI	금속	N	N	N	N	N	2505	20	2	0.80	98202550	39629	55.07	2480	2535	2445	3230	1740	2485	2478.05	1.58	-7158	2605	2545	2500	2440	2395	2522	2417	100	745	500	1780	5	1	20000000	501	21.41	0.38	12	0.20	117.00	6584.00	3615	20240514	-30.71	2125	20241209	17.88	2815	-11.01	20250221	2320	7.97	20250304	3615	-30.71	20240514	2125	17.88	20241209	4.03	N	026940	500	100 억	315349	N	N	37	N	N
40	20250324	110402	57	100.00	KOSPI	금속	N	N	N	N	N	2495	10	2	0.40	67997870	27572	38.32	2480	2500	2445	3230	1740	2485	2466.19	1.58	-6597	2605	2545	2500	2440	2395	2522	2417	100	745	500	1780	5	1	20000000	499	21.32	0.38	12	0.14	117.00	6584.00	3615	20240514	-30.98	2125	20241209	17.41	2815	-11.37	20250221	2320	7.54	20250304	3615	-30.98	20240514	2125	17.41	20241209	4.03	N	026940	500	100 억	315349	N	N	37	N	N
41	20250324	100400	57	100.00	KOSPI	금속	N	N	N	N	N	2470	-15	5	-0.60	51992650	21146	29.39	2480	2480	2445	3230	1740	2485	2458.75	1.58	-6069	2605	2545	2500	2440	2395	2522	2417	100	745	500	1780	5	1	20000000	494	21.11	0.38	12	0.11	117.00	6584.00	3615	20240514	-31.67	2125	20241209	16.24	2815	-12.26	20250221	2320	6.47	20250304	3615	-31.67	20240514	2125	16.24	20241209	4.03	N	026940	500	100 억	315349	N	N	37	N	N
42	20250324	090402	57	100.00	KOSPI	금속	N	N	N	N	N	2470	-15	5	-0.60	758275	306	0.43	2480	2480	2470	3230	1740	2485	2478.02	1.58	-206	2605	2545	2500	2440	2395	2522	2417	100	745	500	1780	5	1	20000000	494	21.11	0.38	12	0.00	117.00	6584.00	3615	20240514	-31.67	2125	20241209	16.24	2815	-12.26	20250221	2320	6.47	20250304	3615	-31.67	20240514	2125	16.24	20241209	4.03	N	026940	500	100 억	315349	N	N	37	N	N
43	20250321	160401	57	100.00	KOSPI	금속	N	N	N	N	N	2485	-20	5	-0.80	173770140	69874	128.63	2500	2560	2455	3255	1755	2505	2486.91	1.58	-5649	2615	2560	2525	2470	2435	2587	2497	100	750	500	1800	5	1	20000000	497	21.24	0.38	12	0.35	117.00	6584.00	3615	20240514	-31.26	2125	20241209	16.94	2815	-11.72	20250221	2320	7.11	20250304	3615	-31.26	20240514	2125	16.94	20241209	4.03	N	026940	500	100 억	316833	N	N	37	N	N
44	20250321	150400	57	100.00	KOSPI	금속	N	N	N	N	N	2485	-20	5	-0.80	172189220	69238	127.46	2500	2560	2455	3255	1755	2505	2486.92	1.58	-5449	2615	2560	2525	2470	2435	2587	2497	100	750	500	1800	5	1	20000000	497	21.24	0.38	12	0.35	117.00	6584.00	3615	20240514	-31.26	2125	20241209	16.94	2815	-11.72	20250221	2320	7.11	20250304	3615	-31.26	20240514	2125	16.94	20241209	4.03	N	026940	500	100 억	316833	N	N	3	N	N
45	20250321	140400	57	100.00	KOSPI	금속	N	N	N	N	N	2495	-10	5	-0.40	157281595	63233	116.41	2500	2560	2455	3255	1755	2505	2487.33	1.58	-5303	2615	2560	2525	2470	2435	2587	2497	100	750	500	1800	5	1	20000000	499	21.32	0.38	12	0.32	117.00	6584.00	3615	20240514	-30.98	2125	20241209	17.41	2815	-11.37	20250221	2320	7.54	20250304	3615	-30.98	20240514	2125	17.41	20241209	4.03	N	026940	500	100 억	316833	N	N	3	N	N
46	20250321	130402	57	100.00	KOSPI	금속	N	N	N	N	N	2505	0	3	0.00	120612660	48458	89.21	2500	2560	2455	3255	1755	2505	2489.01	1.58	-7280	2615	2560	2525	2470	2435	2587	2497	100	750	500	1800	5	1	20000000	501	21.41	0.38	12	0.24	117.00	6584.00	3615	20240514	-30.71	2125	20241209	17.88	2815	-11.01	20250221	2320	7.97	20250304	3615	-30.71	20240514	2125	17.88	20241209	4.03	N	026940	500	100 억	316833	N	N	3	N	N
47	20250321	120402	57	100.00	KOSPI	금속	N	N	N	N	N	2505	0	3	0.00	109388635	43967	80.94	2500	2560	2455	3255	1755	2505	2487.97	1.58	-7282	2615	2560	2525	2470	2435	2587	2497	100	750	500	1800	5	1	20000000	501	21.41	0.38	12	0.22	117.00	6584.00	3615	20240514	-30.71	2125	20241209	17.88	2815	-11.01	20250221	2320	7.97	20250304	3615	-30.71	20240514	2125	17.88	20241209	4.03	N	026940	500	100 억	316833	N	N	3	N	N
48	20250321	110401	57	100.00	KOSPI	금속	N	N	N	N	N	2505	0	3	0.00	96411580	38779	71.39	2500	2560	2455	3255	1755	2505	2486.18	1.58	-9764	2615	2560	2525	2470	2435	2587	2497	100	750	500	1800	5	1	20000000	501	21.41	0.38	12	0.19	117.00	6584.00	3615	20240514	-30.71	2125	20241209	17.88	2815	-11.01	20250221	2320	7.97	20250304	3615	-30.71	20240514	2125	17.88	20241209	4.03	N	026940	500	100 억	316833	N	N	3	N	N
49	20250321	100402	57	100.00	KOSPI	금속	N	N	N	N	N	2470	-35	5	-1.40	63692885	25572	47.08	2500	2560	2455	3255	1755	2505	2490.73	1.58	-10116	2615	2560	2525	2470	2435	2587	2497	100	750	500	1800	5	1	20000000	494	21.11	0.38	12	0.13	117.00	6584.00	3615	20240514	-31.67	2125	20241209	16.24	2815	-12.26	20250221	2320	6.47	20250304	3615	-31.67	20240514	2125	16.24	20241209	4.03	N	026940	500	100 억	316833	N	N	3	N	N
50	20250321	090403	57	100.00	KOSPI	금속	N	N	N	N	N	2500	-5	5	-0.20	908215	363	0.67	2500	2515	2500	3255	1755	2505	2501.97	1.58	-217	2615	2560	2525	2470	2435	2587	2497	100	750	500	1800	5	1	20000000	500	21.37	0.38	12	0.00	117.00	6584.00	3615	20240514	-30.84	2125	20241209	17.65	2815	-11.19	20250221	2320	7.76	20250304	3615	-30.84	20240514	2125	17.65	20241209	4.03	N	026940	500	100 억	316833	N	N	3	N	N
51	20250320	160419	57	100.00	KOSPI	금속	N	N	N	N	N	2505	-5	5	-0.20	136097507	54110	83.25	2490	2580	2490	3260	1760	2510	2515.22	1.58	13	2550	2530	2515	2495	2480	2540	2505	100	750	500	1800	5	1	20000000	501	21.41	0.38	12	0.27	117.00	6584.00	3615	20240514	-30.71	2125	20241209	17.88	2815	-11.01	20250221	2320	7.97	20250304	3615	-30.71	20240514	2125	17.88	20241209	4.02	N	026940	500	100 억	316833	N	N	3	N	N
52	20250320	150401	57	100.00	KOSPI	금속	N	N	N	N	N	2510	0	3	0.00	124898217	49635	76.37	2490	2580	2490	3260	1760	2510	2516.33	1.58	120	2550	2530	2515	2495	2480	2540	2505	100	750	500	1800	5	1	20000000	502	21.45	0.38	12	0.25	117.00	6584.00	3615	20240514	-30.57	2125	20241209	18.12	2815	-10.83	20250221	2320	8.19	20250304	3615	-30.57	20240514	2125	18.12	20241209	4.02	N	026940	500	100 억	316833	N	N	3	N	N
53	20250320	140402	57	100.00	KOSPI	금속	N	N	N	N	N	2505	-5	5	-0.20	112272732	44600	68.62	2490	2580	2490	3260	1760	2510	2517.33	1.58	878	2550	2530	2515	2495	2480	2540	2505	100	750	500	1800	5	1	20000000	501	21.41	0.38	12	0.22	117.00	6584.00	3615	20240514	-30.71	2125	20241209	17.88	2815	-11.01	20250221	2320	7.97	20250304	3615	-30.71	20240514	2125	17.88	20241209	4.02	N	026940	500	100 억	316833	N	N	3	N	N
54	20250320	130402	57	100.00	KOSPI	금속	N	N	N	N	N	2510	0	3	0.00	96576987	38349	59.00	2490	2580	2490	3260	1760	2510	2518.37	1.58	970	2550	2530	2515	2495	2480	2540	2505	100	750	500	1800	5	1	20000000	502	21.45	0.38	12	0.19	117.00	6584.00	3615	20240514	-30.57	2125	20241209	18.12	2815	-10.83	20250221	2320	8.19	20250304	3615	-30.57	20240514	2125	18.12	20241209	4.02	N	026940	500	100 억	316833	N	N	3	N	N
55	20250320	120400	57	100.00	KOSPI	금속	N	N	N	N	N	2520	10	2	0.40	83432377	33136	50.98	2490	2580	2490	3260	1760	2510	2517.88	1.58	891	2550	2530	2515	2495	2480	2540	2505	100	750	500	1800	5	1	20000000	504	21.54	0.38	12	0.17	117.00	6584.00	3615	20240514	-30.29	2125	20241209	18.59	2815	-10.48	20250221	2320	8.62	20250304	3615	-30.29	20240514	2125	18.59	20241209	4.02	N	026940	500	100 억	316833	N	N	3	N	N
56	20250320	110401	57	100.00	KOSPI	금속	N	N	N	N	N	2520	10	2	0.40	72967647	28985	44.59	2490	2580	2490	3260	1760	2510	2517.43	1.58	597	2550	2530	2515	2495	2480	2540	2505	100	750	500	1800	5	1	20000000	504	21.54	0.38	12	0.14	117.00	6584.00	3615	20240514	-30.29	2125	20241209	18.59	2815	-10.48	20250221	2320	8.62	20250304	3615	-30.29	20240514	2125	18.59	20241209	4.02	N	026940	500	100 억	316833	N	N	3	N	N
57	20250320	100359	57	100.00	KOSPI	금속	N	N	N	N	N	2515	5	2	0.20	58856648	23362	35.94	2490	2580	2490	3260	1760	2510	2519.33	1.58	499	2550	2530	2515	2495	2480	2540	2505	100	750	500	1800	5	1	20000000	503	21.50	0.38	12	0.12	117.00	6584.00	3615	20240514	-30.43	2125	20241209	18.35	2815	-10.66	20250221	2320	8.41	20250304	3615	-30.43	20240514	2125	18.35	20241209	4.02	N	026940	500	100 억	316833	N	N	3	N	N
58	20250320	090402	57	100.00	KOSPI	금속	N	N	N	N	N	2510	0	3	0.00	27244840	10804	16.62	2490	2580	2490	3260	1760	2510	2521.74	1.58	344	2550	2530	2515	2495	2480	2540	2505	100	750	500	1800	5	1	20000000	502	21.45	0.38	12	0.05	117.00	6584.00	3615	20240514	-30.57	2125	20241209	18.12	2815	-10.83	20250221	2320	8.19	20250304	3615	-30.57	20240514	2125	18.12	20241209	4.02	N	026940	500	100 억	316833	N	N	3	N	N
59	20250319	160359	57	100.00	KOSPI	금속	N	N	N	N	N	2510	5	2	0.20	160634915	63829	130.20	2505	2535	2500	3255	1755	2505	2516.64	1.56	5300	2555	2530	2510	2485	2465	2542	2497	100	750	500	1800	5	1	20000000	502	21.45	0.38	12	0.32	117.00	6584.00	3615	20240514	-30.57	2125	20241209	18.12	2815	-10.83	20250221	2320	8.19	20250304	3615	-30.57	20240514	2125	18.12	20241209	4.01	N	026940	500	100 억	311456	N	N	3	N	N
60	20250319	150400	57	100.00	KOSPI	금속	N	N	N	N	N	2520	15	2	0.60	140709645	55901	114.03	2505	2535	2500	3255	1755	2505	2517.12	1.56	5283	2555	2530	2510	2485	2465	2542	2497	100	750	500	1800	5	1	20000000	504	21.54	0.38	12	0.28	117.00	6584.00	3615	20240514	-30.29	2125	20241209	18.59	2815	-10.48	20250221	2320	8.62	20250304	3615	-30.29	20240514	2125	18.59	20241209	4.01	N	026940	500	100 억	311456	N	N	17	N	N
61	20250319	140401	57	100.00	KOSPI	금속	N	N	N	N	N	2535	30	2	1.20	123173160	48938	99.82	2505	2535	2500	3255	1755	2505	2516.92	1.56	5241	2555	2530	2510	2485	2465	2542	2497	100	750	500	1800	5	1	20000000	507	21.67	0.39	12	0.24	117.00	6584.00	3615	20240514	-29.88	2125	20241209	19.29	2815	-9.95	20250221	2320	9.27	20250304	3615	-29.88	20240514	2125	19.29	20241209	4.01	N	026940	500	100 억	311456	N	N	17	N	N
62	20250319	130359	57	100.00	KOSPI	금속	N	N	N	N	N	2525	20	2	0.80	93647580	37227	75.94	2505	2530	2500	3255	1755	2505	2515.58	1.56	2097	2555	2530	2510	2485	2465	2542	2497	100	750	500	1800	5	1	20000000	505	21.58	0.38	12	0.19	117.00	6584.00	3615	20240514	-30.15	2125	20241209	18.82	2815	-10.30	20250221	2320	8.84	20250304	3615	-30.15	20240514	2125	18.82	20241209	4.01	N	026940	500	100 억	311456	N	N	17	N	N
63	20250319	120359	57	100.00	KOSPI	금속	N	N	N	N	N	2525	20	2	0.80	80292615	31937	65.15	2505	2530	2500	3255	1755	2505	2514.09	1.56	1199	2555	2530	2510	2485	2465	2542	2497	100	750	500	1800	5	1	20000000	505	21.58	0.38	12	0.16	117.00	6584.00	3615	20240514	-30.15	2125	20241209	18.82	2815	-10.30	20250221	2320	8.84	20250304	3615	-30.15	20240514	2125	18.82	20241209	4.01	N	026940	500	100 억	311456	N	N	17	N	N
64	20250319	110400	57	100.00	KOSPI	금속	N	N	N	N	N	2510	5	2	0.20	52549410	20900	42.63	2505	2530	2500	3255	1755	2505	2514.33	1.56	1607	2555	2530	2510	2485	2465	2542	2497	100	750	500	1800	5	1	20000000	502	21.45	0.38	12	0.10	117.00	6584.00	3615	20240514	-30.57	2125	20241209	18.12	2815	-10.83	20250221	2320	8.19	20250304	3615	-30.57	20240514	2125	18.12	20241209	4.01	N	026940	500	100 억	311456	N	N	17	N	N
65	20250319	100400	57	100.00	KOSPI	금속	N	N	N	N	N	2530	25	2	1.00	41583600	16549	33.76	2505	2530	2500	3255	1755	2505	2512.76	1.56	1904	2555	2530	2510	2485	2465	2542	2497	100	750	500	1800	5	1	20000000	506	21.62	0.38	12	0.08	117.00	6584.00	3615	20240514	-30.01	2125	20241209	19.06	2815	-10.12	20250221	2320	9.05	20250304	3615	-30.01	20240514	2125	19.06	20241209	4.01	N	026940	500	100 억	311456	N	N	17	N	N
66	20250319	090400	57	100.00	KOSPI	금속	N	N	N	N	N	2500	-5	5	-0.20	5850380	2336	4.77	2505	2505	2500	3255	1755	2505	2504.44	1.56	543	2555	2530	2510	2485	2465	2542	2497	100	750	500	1800	5	1	20000000	500	21.37	0.38	12	0.01	117.00	6584.00	3615	20240514	-30.84	2125	20241209	17.65	2815	-11.19	20250221	2320	7.76	20250304	3615	-30.84	20240514	2125	17.65	20241209	4.01	N	026940	500	100 억	311456	N	N	17	N	N
67	20250318	160358	57	100.00	KOSPI	금속	N	N	N	N	N	2505	10	2	0.40	121615272	48477	133.43	2500	2535	2490	3240	1750	2495	2508.80	1.55	1463	2601	2547	2506	2452	2411	2527	2432	100	745	500	1790	5	1	20000000	501	13.84	0.38	12	0.24	181.00	6623.00	3615	20240514	-30.71	2125	20241209	17.88	2815	-11.01	20250221	2320	7.97	20250304	3615	-30.71	20240514	2125	17.88	20241209	4.03	N	026940	500	100 억	309223	N	N	17	N	N
68	20250318	150400	57	100.00	KOSPI	금속	N	N	N	N	N	2505	10	2	0.40	97532447	38867	106.98	2500	2535	2490	3240	1750	2495	2509.39	1.55	1203	2601	2547	2506	2452	2411	2527	2432	100	745	500	1790	5	1	20000000	501	13.84	0.38	12	0.19	181.00	6623.00	3615	20240514	-30.71	2125	20241209	17.88	2815	-11.01	20250221	2320	7.97	20250304	3615	-30.71	20240514	2125	17.88	20241209	4.03	N	026940	500	100 억	309223	N	N	5	N	N
69	20250318	140359	57	100.00	KOSPI	금속	N	N	N	N	N	2510	15	2	0.60	67915812	27078	74.53	2500	2535	2490	3240	1750	2495	2508.15	1.55	1787	2601	2547	2506	2452	2411	2527	2432	100	745	500	1790	5	1	20000000	502	13.87	0.38	12	0.14	181.00	6623.00	3615	20240514	-30.57	2125	20241209	18.12	2815	-10.83	20250221	2320	8.19	20250304	3615	-30.57	20240514	2125	18.12	20241209	4.03	N	026940	500	100 억	309223	N	N	5	N	N
70	20250318	130359	57	100.00	KOSPI	금속	N	N	N	N	N	2525	30	2	1.20	53501907	21342	58.74	2500	2535	2490	3240	1750	2495	2506.88	1.55	1830	2601	2547	2506	2452	2411	2527	2432	100	745	500	1790	5	1	20000000	505	13.95	0.38	12	0.11	181.00	6623.00	3615	20240514	-30.15	2125	20241209	18.82	2815	-10.30	20250221	2320	8.84	20250304	3615	-30.15	20240514	2125	18.82	20241209	4.03	N	026940	500	100 억	309223	N	N	5	N	N
71	20250318	120358	57	100.00	KOSPI	금속	N	N	N	N	N	2515	20	2	0.80	43497162	17369	47.81	2500	2535	2490	3240	1750	2495	2504.30	1.55	1496	2601	2547	2506	2452	2411	2527	2432	100	745	500	1790	5	1	20000000	503	13.90	0.38	12	0.09	181.00	6623.00	3615	20240514	-30.43	2125	20241209	18.35	2815	-10.66	20250221	2320	8.41	20250304	3615	-30.43	20240514	2125	18.35	20241209	4.03	N	026940	500	100 억	309223	N	N	5	N	N
72	20250318	110358	57	100.00	KOSPI	금속	N	N	N	N	N	2515	20	2	0.80	26600525	10634	29.27	2500	2535	2490	3240	1750	2495	2501.46	1.55	1624	2601	2547	2506	2452	2411	2527	2432	100	745	500	1790	5	1	20000000	503	13.90	0.38	12	0.05	181.00	6623.00	3615	20240514	-30.43	2125	20241209	18.35	2815	-10.66	20250221	2320	8.41	20250304	3615	-30.43	20240514	2125	18.35	20241209	4.03	N	026940	500	100 억	309223	N	N	5	N	N
73	20250318	100359	57	100.00	KOSPI	금속	N	N	N	N	N	2500	5	2	0.20	11740990	4701	12.94	2500	2510	2490	3240	1750	2495	2497.55	1.55	1516	2601	2547	2506	2452	2411	2527	2432	100	745	500	1790	5	1	20000000	500	13.81	0.38	12	0.02	181.00	6623.00	3615	20240514	-30.84	2125	20241209	17.65	2815	-11.19	20250221	2320	7.76	20250304	3615	-30.84	20240514	2125	17.65	20241209	4.03	N	026940	500	100 억	309223	N	N	5	N	N
74	20250318	090359	57	100.00	KOSPI	금속	N	N	N	N	N	2500	5	2	0.20	37500	15	0.04	2500	2500	2500	3240	1750	2495	2500.00	1.55	-2	2601	2547	2506	2452	2411	2527	2432	100	745	500	1790	5	1	20000000	500	13.81	0.38	12	0.00	181.00	6623.00	3615	20240514	-30.84	2125	20241209	17.65	2815	-11.19	20250221	2320	7.76	20250304	3615	-30.84	20240514	2125	17.65	20241209	4.03	N	026940	500	100 억	309223	N	N	5	N	N
75	20250317	160359	57	100.00	KOSPI	금속	N	N	N	N	N	2495	-5	5	-0.20	89478140	35779	68.38	2505	2560	2465	3250	1750	2500	2500.86	1.57	-5378	2606	2552	2501	2447	2396	2580	2475	100	750	500	1800	5	1	20000000	499	13.78	0.38	12	0.18	181.00	6623.00	3615	20240514	-30.98	2125	20241209	17.41	2815	-11.37	20250221	2320	7.54	20250304	3615	-30.98	20240514	2125	17.41	20241209	4.06	N	026940	500	100 억	313703	N	N	5	N	N
76	20250317	150357	57	100.00	KOSPI	금속	N	N	N	N	N	2500	0	3	0.00	83242980	33270	63.58	2505	2560	2465	3250	1750	2500	2502.04	1.57	-4773	2606	2552	2501	2447	2396	2580	2475	100	750	500	1800	5	1	20000000	500	13.81	0.38	12	0.17	181.00	6623.00	3615	20240514	-30.84	2125	20241209	17.65	2815	-11.19	20250221	2320	7.76	20250304	3615	-30.84	20240514	2125	17.65	20241209	4.06	N	026940	500	100 억	313703	N	N	6	N	N
77	20250317	140358	57	100.00	KOSPI	금속	N	N	N	N	N	2500	0	3	0.00	74093110	29602	56.57	2505	2560	2465	3250	1750	2500	2502.98	1.57	-4773	2606	2552	2501	2447	2396	2580	2475	100	750	500	1800	5	1	20000000	500	13.81	0.38	12	0.15	181.00	6623.00	3615	20240514	-30.84	2125	20241209	17.65	2815	-11.19	20250221	2320	7.76	20250304	3615	-30.84	20240514	2125	17.65	20241209	4.06	N	026940	500	100 억	313703	N	N	6	N	N
78	20250317	130357	57	100.00	KOSPI	금속	N	N	N	N	N	2505	5	2	0.20	54614520	21762	41.59	2505	2560	2465	3250	1750	2500	2509.63	1.57	-5350	2606	2552	2501	2447	2396	2580	2475	100	750	500	1800	5	1	20000000	501	13.84	0.38	12	0.11	181.00	6623.00	3615	20240514	-30.71	2125	20241209	17.88	2815	-11.01	20250221	2320	7.97	20250304	3615	-30.71	20240514	2125	17.88	20241209	4.06	N	026940	500	100 억	313703	N	N	6	N	N
79	20250317	120356	57	100.00	KOSPI	금속	N	N	N	N	N	2515	15	2	0.60	36032445	14296	27.32	2505	2560	2505	3250	1750	2500	2520.46	1.57	-5677	2606	2552	2501	2447	2396	2580	2475	100	750	500	1800	5	1	20000000	503	13.90	0.38	12	0.07	181.00	6623.00	3615	20240514	-30.43	2125	20241209	18.35	2815	-10.66	20250221	2320	8.41	20250304	3615	-30.43	20240514	2125	18.35	20241209	4.06	N	026940	500	100 억	313703	N	N	6	N	N
80	20250317	110357	57	100.00	KOSPI	금속	N	N	N	N	N	2520	20	2	0.80	24195915	9585	18.32	2505	2560	2505	3250	1750	2500	2524.35	1.57	-3836	2606	2552	2501	2447	2396	2580	2475	100	750	500	1800	5	1	20000000	504	13.92	0.38	12	0.05	181.00	6623.00	3615	20240514	-30.29	2125	20241209	18.59	2815	-10.48	20250221	2320	8.62	20250304	3615	-30.29	20240514	2125	18.59	20241209	4.06	N	026940	500	100 억	313703	N	N	6	N	N
81	20250317	100358	57	100.00	KOSPI	금속	N	N	N	N	N	2525	25	2	1.00	14382490	5693	10.88	2505	2560	2505	3250	1750	2500	2526.35	1.57	-1243	2606	2552	2501	2447	2396	2580	2475	100	750	500	1800	5	1	20000000	505	13.95	0.38	12	0.03	181.00	6623.00	3615	20240514	-30.15	2125	20241209	18.82	2815	-10.30	20250221	2320	8.84	20250304	3615	-30.15	20240514	2125	18.82	20241209	4.06	N	026940	500	100 억	313703	N	N	6	N	N
82	20250317	090358	57	100.00	KOSPI	금속	N	N	N	N	N	2510	10	2	0.40	2855900	1139	2.18	2505	2515	2505	3250	1750	2500	2507.37	1.57	20	2606	2552	2501	2447	2396	2580	2475	100	750	500	1800	5	1	20000000	502	13.87	0.38	12	0.01	181.00	6623.00	3615	20240514	-30.57	2125	20241209	18.12	2815	-10.83	20250221	2320	8.19	20250304	3615	-30.57	20240514	2125	18.12	20241209	4.06	N	026940	500	100 억	313703	N	N	6	N	N
83	20250314	160357	57	100.00	KOSPI	금속	N	N	N	N	N	2500	50	2	2.04	131506831	52259	151.89	2450	2555	2450	3185	1715	2450	2516.44	1.50	12800	2583	2516	2483	2416	2383	2500	2400	100	735	500	1760	5	1	20000000	500	13.81	0.38	12	0.26	181.00	6623.00	3615	20240514	-30.84	2125	20241209	17.65	2815	-11.19	20250221	2320	7.76	20250304	3615	-30.84	20240514	2125	17.65	20241209	4.01	N	026940	500	100 억	300916	N	N	6	N	N
84	20250314	150359	57	100.00	KOSPI	금속	N	N	N	N	N	2510	60	2	2.45	118630861	47116	136.94	2450	2555	2450	3185	1715	2450	2517.85	1.50	9129	2583	2516	2483	2416	2383	2500	2400	100	735	500	1760	5	1	20000000	502	13.87	0.38	12	0.24	181.00	6623.00	3615	20240514	-30.57	2125	20241209	18.12	2815	-10.83	20250221	2320	8.19	20250304	3615	-30.57	20240514	2125	18.12	20241209	4.01	N	026940	500	100 억	300916	N	N	57	N	N
85	20250314	140356	57	100.00	KOSPI	금속	N	N	N	N	N	2530	80	2	3.27	100079431	39720	115.44	2450	2555	2450	3185	1715	2450	2519.62	1.50	8154	2583	2516	2483	2416	2383	2500	2400	100	735	500	1760	5	1	20000000	506	13.98	0.38	12	0.20	181.00	6623.00	3615	20240514	-30.01	2125	20241209	19.06	2815	-10.12	20250221	2320	9.05	20250304	3615	-30.01	20240514	2125	19.06	20241209	4.01	N	026940	500	100 억	300916	N	N	57	N	N
86	20250314	130356	57	100.00	KOSPI	금속	N	N	N	N	N	2525	75	2	3.06	81162281	32205	93.60	2450	2555	2450	3185	1715	2450	2520.18	1.50	6494	2583	2516	2483	2416	2383	2500	2400	100	735	500	1760	5	1	20000000	505	13.95	0.38	12	0.16	181.00	6623.00	3615	20240514	-30.15	2125	20241209	18.82	2815	-10.30	20250221	2320	8.84	20250304	3615	-30.15	20240514	2125	18.82	20241209	4.01	N	026940	500	100 억	300916	N	N	57	N	N
87	20250314	120358	57	100.00	KOSPI	금속	N	N	N	N	N	2535	85	2	3.47	76329100	30290	88.04	2450	2555	2450	3185	1715	2450	2519.94	1.50	5879	2583	2516	2483	2416	2383	2500	2400	100	735	500	1760	5	1	20000000	507	14.01	0.38	12	0.15	181.00	6623.00	3615	20240514	-29.88	2125	20241209	19.29	2815	-9.95	20250221	2320	9.27	20250304	3615	-29.88	20240514	2125	19.29	20241209	4.01	N	026940	500	100 억	300916	N	N	57	N	N
88	20250314	110356	57	100.00	KOSPI	금속	N	N	N	N	N	2535	85	2	3.47	63787390	25315	73.58	2450	2555	2450	3185	1715	2450	2519.75	1.50	3624	2583	2516	2483	2416	2383	2500	2400	100	735	500	1760	5	1	20000000	507	14.01	0.38	12	0.13	181.00	6623.00	3615	20240514	-29.88	2125	20241209	19.29	2815	-9.95	20250221	2320	9.27	20250304	3615	-29.88	20240514	2125	19.29	20241209	4.01	N	026940	500	100 억	300916	N	N	57	N	N
89	20250314	100357	57	100.00	KOSPI	금속	N	N	N	N	N	2540	90	2	3.67	49530385	19670	57.17	2450	2555	2450	3185	1715	2450	2518.07	1.50	3826	2583	2516	2483	2416	2383	2500	2400	100	735	500	1760	5	1	20000000	508	14.03	0.38	12	0.10	181.00	6623.00	3615	20240514	-29.74	2125	20241209	19.53	2815	-9.77	20250221	2320	9.48	20250304	3615	-29.74	20240514	2125	19.53	20241209	4.01	N	026940	500	100 억	300916	N	N	57	N	N
90	20250314	090358	57	100.00	KOSPI	금속	N	N	N	N	N	2500	50	2	2.04	11263035	4546	13.21	2450	2500	2450	3185	1715	2450	2477.57	1.50	3231	2583	2516	2483	2416	2383	2500	2400	100	735	500	1760	5	1	20000000	500	13.81	0.38	12	0.02	181.00	6623.00	3615	20240514	-30.84	2125	20241209	17.65	2815	-11.19	20250221	2320	7.76	20250304	3615	-30.84	20240514	2125	17.65	20241209	4.01	N	026940	500	100 억	300916	N	N	57	N	N
91	20250313	160354	57	100.00	KOSPI	금속	N	N	N	N	N	2450	-75	5	-2.97	83361660	33329	75.19	2520	2550	2450	3280	1770	2525	2501.18	1.49	-2846	2578	2551	2513	2486	2448	2565	2500	100	755	500	1810	5	1	20000000	490	13.54	0.37	12	0.17	181.00	6623.00	3615	20240514	-32.23	2125	20241209	15.29	2815	-12.97	20250221	2320	5.60	20250304	3615	-32.23	20240514	2125	15.29	20241209	4.01	N	026940	500	100 억	298466	N	N	57	N	N
92	20250313	150355	57	100.00	KOSPI	금속	N	N	N	N	N	2475	-50	5	-1.98	73174570	29188	65.84	2520	2550	2470	3280	1770	2525	2507.01	1.49	-1735	2578	2551	2513	2486	2448	2565	2500	100	755	500	1810	5	1	20000000	495	13.67	0.37	12	0.15	181.00	6623.00	3615	20240514	-31.54	2125	20241209	16.47	2815	-12.08	20250221	2320	6.68	20250304	3615	-31.54	20240514	2125	16.47	20241209	4.01	N	026940	500	100 억	298466	N	N	23	N	N
93	20250313	140354	57	100.00	KOSPI	금속	N	N	N	N	N	2485	-40	5	-1.58	57551220	22889	51.63	2520	2550	2480	3280	1770	2525	2514.36	1.49	-675	2578	2551	2513	2486	2448	2565	2500	100	755	500	1810	5	1	20000000	497	13.73	0.38	12	0.11	181.00	6623.00	3615	20240514	-31.26	2125	20241209	16.94	2815	-11.72	20250221	2320	7.11	20250304	3615	-31.26	20240514	2125	16.94	20241209	4.01	N	026940	500	100 억	298466	N	N	23	N	N
94	20250313	130355	57	100.00	KOSPI	금속	N	N	N	N	N	2515	-10	5	-0.40	37785885	14961	33.75	2520	2550	2510	3280	1770	2525	2525.63	1.49	-1474	2578	2551	2513	2486	2448	2565	2500	100	755	500	1810	5	1	20000000	503	13.90	0.38	12	0.07	181.00	6623.00	3615	20240514	-30.43	2125	20241209	18.35	2815	-10.66	20250221	2320	8.41	20250304	3615	-30.43	20240514	2125	18.35	20241209	4.01	N	026940	500	100 억	298466	N	N	23	N	N
95	20250313	120355	57	100.00	KOSPI	금속	N	N	N	N	N	2530	5	2	0.20	29817225	11791	26.60	2520	2550	2515	3280	1770	2525	2528.81	1.49	-1488	2578	2551	2513	2486	2448	2565	2500	100	755	500	1810	5	1	20000000	506	13.98	0.38	12	0.06	181.00	6623.00	3615	20240514	-30.01	2125	20241209	19.06	2815	-10.12	20250221	2320	9.05	20250304	3615	-30.01	20240514	2125	19.06	20241209	4.01	N	026940	500	100 억	298466	N	N	23	N	N
96	20250313	110354	57	100.00	KOSPI	금속	N	N	N	N	N	2550	25	2	0.99	22225360	8796	19.84	2520	2550	2515	3280	1770	2525	2526.76	1.49	-1650	2578	2551	2513	2486	2448	2565	2500	100	755	500	1810	5	1	20000000	510	14.09	0.39	12	0.04	181.00	6623.00	3615	20240514	-29.46	2125	20241209	20.00	2815	-9.41	20250221	2320	9.91	20250304	3615	-29.46	20240514	2125	20.00	20241209	4.01	N	026940	500	100 억	298466	N	N	23	N	N
97	20250313	100354	57	100.00	KOSPI	금속	N	N	N	N	N	2525	0	3	0.00	9169820	3629	8.19	2520	2545	2520	3280	1770	2525	2526.82	1.49	-431	2578	2551	2513	2486	2448	2565	2500	100	755	500	1810	5	1	20000000	505	13.95	0.38	12	0.02	181.00	6623.00	3615	20240514	-30.15	2125	20241209	18.82	2815	-10.30	20250221	2320	8.84	20250304	3615	-30.15	20240514	2125	18.82	20241209	4.01	N	026940	500	100 억	298466	N	N	23	N	N
98	20250313	090355	57	100.00	KOSPI	금속	N	N	N	N	N	2525	0	3	0.00	537670	213	0.48	2520	2530	2520	3280	1770	2525	2524.27	1.49	148	2578	2551	2513	2486	2448	2565	2500	100	755	500	1810	5	1	20000000	505	13.95	0.38	12	0.00	181.00	6623.00	3615	20240514	-30.15	2125	20241209	18.82	2815	-10.30	20250221	2320	8.84	20250304	3615	-30.15	20240514	2125	18.82	20241209	4.01	N	026940	500	100 억	298466	N	N	23	N	N
99	20250312	160353	57	100.00	KOSPI	금속	N	N	N	N	N	2525	45	2	1.81	111033650	44128	72.49	2510	2540	2475	3220	1740	2480	2516.17	1.45	9430	2583	2531	2483	2431	2383	2507	2407	100	740	500	1780	5	1	20000000	505	13.95	0.38	12	0.22	181.00	6623.00	3650	20240228	-30.82	2125	20241209	18.82	2815	-10.30	20250221	2320	8.84	20250304	3615	-30.15	20240514	2125	18.82	20241209	3.92	N	026940	500	100 억	289036	N	N	23	N	N
100	20250312	150353	57	100.00	KOSPI	금속	N	N	N	N	N	2520	40	2	1.61	98706215	39231	64.44	2510	2540	2475	3220	1740	2480	2516.03	1.45	6993	2583	2531	2483	2431	2383	2507	2407	100	740	500	1780	5	1	20000000	504	13.92	0.38	12	0.20	181.00	6623.00	3650	20240228	-30.96	2125	20241209	18.59	2815	-10.48	20250221	2320	8.62	20250304	3615	-30.29	20240514	2125	18.59	20241209	3.92	N	026940	500	100 억	289036	N	N	3	N	N
101	20250312	140353	57	100.00	KOSPI	금속	N	N	N	N	N	2510	30	2	1.21	84864920	33723	55.39	2510	2540	2475	3220	1740	2480	2516.53	1.45	5764	2583	2531	2483	2431	2383	2507	2407	100	740	500	1780	5	1	20000000	502	13.87	0.38	12	0.17	181.00	6623.00	3650	20240228	-31.23	2125	20241209	18.12	2815	-10.83	20250221	2320	8.19	20250304	3615	-30.57	20240514	2125	18.12	20241209	3.92	N	026940	500	100 억	289036	N	N	3	N	N
102	20250312	130353	57	100.00	KOSPI	금속	N	N	N	N	N	2515	35	2	1.41	74566170	29629	48.67	2510	2540	2475	3220	1740	2480	2516.66	1.45	4476	2583	2531	2483	2431	2383	2507	2407	100	740	500	1780	5	1	20000000	503	13.90	0.38	12	0.15	181.00	6623.00	3650	20240228	-31.10	2125	20241209	18.35	2815	-10.66	20250221	2320	8.41	20250304	3615	-30.43	20240514	2125	18.35	20241209	3.92	N	026940	500	100 억	289036	N	N	3	N	N
103	20250312	120354	57	100.00	KOSPI	금속	N	N	N	N	N	2530	50	2	2.02	70115415	27863	45.77	2510	2540	2475	3220	1740	2480	2516.43	1.45	4316	2583	2531	2483	2431	2383	2507	2407	100	740	500	1780	5	1	20000000	506	13.98	0.38	12	0.14	181.00	6623.00	3650	20240228	-30.68	2125	20241209	19.06	2815	-10.12	20250221	2320	9.05	20250304	3615	-30.01	20240514	2125	19.06	20241209	3.92	N	026940	500	100 억	289036	N	N	3	N	N
104	20250312	110351	57	100.00	KOSPI	금속	N	N	N	N	N	2530	50	2	2.02	51678335	20523	33.71	2510	2540	2475	3220	1740	2480	2518.07	1.45	4285	2583	2531	2483	2431	2383	2507	2407	100	740	500	1780	5	1	20000000	506	13.98	0.38	12	0.10	181.00	6623.00	3650	20240228	-30.68	2125	20241209	19.06	2815	-10.12	20250221	2320	9.05	20250304	3615	-30.01	20240514	2125	19.06	20241209	3.92	N	026940	500	100 억	289036	N	N	3	N	N
105	20250312	100353	57	100.00	KOSPI	금속	N	N	N	N	N	2540	60	2	2.42	37633495	14965	24.58	2510	2540	2475	3220	1740	2480	2514.77	1.45	2395	2583	2531	2483	2431	2383	2507	2407	100	740	500	1780	5	1	20000000	508	14.03	0.38	12	0.07	181.00	6623.00	3650	20240228	-30.41	2125	20241209	19.53	2815	-9.77	20250221	2320	9.48	20250304	3615	-29.74	20240514	2125	19.53	20241209	3.92	N	026940	500	100 억	289036	N	N	3	N	N
106	20250312	090354	57	100.00	KOSPI	금속	N	N	N	N	N	2510	30	2	1.21	7669410	3060	5.03	2510	2510	2495	3220	1740	2480	2506.34	1.45	-470	2583	2531	2483	2431	2383	2507	2407	100	740	500	1780	5	1	20000000	502	13.87	0.38	12	0.02	181.00	6623.00	3650	20240228	-31.23	2125	20241209	18.12	2815	-10.83	20250221	2320	8.19	20250304	3615	-30.57	20240514	2125	18.12	20241209	3.92	N	026940	500	100 억	289036	N	N	3	N	N
107	20250311	160349	57	100.00	KOSPI	금속	N	N	N	N	N	2480	-55	5	-2.17	146309847	58818	23.04	2535	2535	2435	3295	1775	2535	2487.50	1.44	1809	2688	2611	2573	2496	2458	2592	2477	100	760	500	1820	5	1	20000000	496	13.70	0.37	12	0.29	181.00	6623.00	3650	20240228	-32.05	2125	20241209	16.71	2815	-11.90	20250221	2320	6.90	20250304	3615	-31.40	20240514	2125	16.71	20241209	3.99	N	026940	500	100 억	287241	N	N	3	N	N
108	20250311	150352	57	100.00	KOSPI	금속	N	N	N	N	N	2500	-35	5	-1.38	112573982	45176	17.70	2535	2535	2435	3295	1775	2535	2491.90	1.44	-108	2688	2611	2573	2496	2458	2592	2477	100	760	500	1820	5	1	20000000	500	13.81	0.38	12	0.23	181.00	6623.00	3650	20240228	-31.51	2125	20241209	17.65	2815	-11.19	20250221	2320	7.76	20250304	3615	-30.84	20240514	2125	17.65	20241209	3.99	N	026940	500	100 억	287241	N	N	2	N	N
109	20250311	140351	57	100.00	KOSPI	금속	N	N	N	N	N	2505	-30	5	-1.18	96089407	38581	15.11	2535	2535	2435	3295	1775	2535	2490.59	1.44	-1456	2688	2611	2573	2496	2458	2592	2477	100	760	500	1820	5	1	20000000	501	13.84	0.38	12	0.19	181.00	6623.00	3650	20240228	-31.37	2125	20241209	17.88	2815	-11.01	20250221	2320	7.97	20250304	3615	-30.71	20240514	2125	17.88	20241209	3.99	N	026940	500	100 억	287241	N	N	2	N	N
110	20250311	130351	57	100.00	KOSPI	금속	N	N	N	N	N	2510	-25	5	-0.99	88195842	35435	13.88	2535	2535	2435	3295	1775	2535	2488.94	1.44	-1489	2688	2611	2573	2496	2458	2592	2477	100	760	500	1820	5	1	20000000	502	13.87	0.38	12	0.18	181.00	6623.00	3650	20240228	-31.23	2125	20241209	18.12	2815	-10.83	20250221	2320	8.19	20250304	3615	-30.57	20240514	2125	18.12	20241209	3.99	N	026940	500	100 억	287241	N	N	2	N	N
111	20250311	120351	57	100.00	KOSPI	금속	N	N	N	N	N	2500	-35	5	-1.38	79089907	31807	12.46	2535	2535	2435	3295	1775	2535	2486.55	1.44	-1147	2688	2611	2573	2496	2458	2592	2477	100	760	500	1820	5	1	20000000	500	13.81	0.38	12	0.16	181.00	6623.00	3650	20240228	-31.51	2125	20241209	17.65	2815	-11.19	20250221	2320	7.76	20250304	3615	-30.84	20240514	2125	17.65	20241209	3.99	N	026940	500	100 억	287241	N	N	2	N	N
112	20250311	110352	57	100.00	KOSPI	금속	N	N	N	N	N	2480	-55	5	-2.17	72251547	29075	11.39	2535	2535	2435	3295	1775	2535	2485.00	1.44	-332	2688	2611	2573	2496	2458	2592	2477	100	760	500	1820	5	1	20000000	496	13.70	0.37	12	0.15	181.00	6623.00	3650	20240228	-32.05	2125	20241209	16.71	2815	-11.90	20250221	2320	6.90	20250304	3615	-31.40	20240514	2125	16.71	20241209	3.99	N	026940	500	100 억	287241	N	N	2	N	N
113	20250311	100352	57	100.00	KOSPI	금속	N	N	N	N	N	2480	-55	5	-2.17	62737405	25236	9.89	2535	2535	2435	3295	1775	2535	2486.02	1.44	102	2688	2611	2573	2496	2458	2592	2477	100	760	500	1820	5	1	20000000	496	13.70	0.37	12	0.13	181.00	6623.00	3650	20240228	-32.05	2125	20241209	16.71	2815	-11.90	20250221	2320	6.90	20250304	3615	-31.40	20240514	2125	16.71	20241209	3.99	N	026940	500	100 억	287241	N	N	2	N	N
114	20250311	090352	57	100.00	KOSPI	금속	N	N	N	N	N	2490	-45	5	-1.78	30650315	12374	4.85	2535	2535	2435	3295	1775	2535	2476.98	1.44	-1043	2688	2611	2573	2496	2458	2592	2477	100	760	500	1820	5	1	20000000	498	13.76	0.38	12	0.06	181.00	6623.00	3650	20240228	-31.78	2125	20241209	17.18	2815	-11.55	20250221	2320	7.33	20250304	3615	-31.12	20240514	2125	17.18	20241209	3.99	N	026940	500	100 억	287241	N	N	2	N	N
115	20250310	160348	57	100.00	KOSPI	금속	N	N	N	N	N	2535	-20	5	-0.78	656062180	254141	42.12	2550	2650	2535	3320	1790	2555	2581.54	1.45	-4199	2771	2662	2586	2477	2401	2717	2532	100	765	500	1830	5	1	20000000	507	14.01	0.38	12	1.27	181.00	6623.00	3650	20240228	-30.55	2125	20241209	19.29	2815	-9.95	20250221	2320	9.27	20250304	3615	-29.88	20240514	2125	19.29	20241209	3.96	N	026940	500	100 억	289648	N	N	2	N	N
116	20250310	150351	57	100.00	KOSPI	금속	N	N	N	N	N	2540	-15	5	-0.59	627938310	243053	40.28	2550	2650	2535	3320	1790	2555	2583.56	1.45	-1058	2771	2662	2586	2477	2401	2717	2532	100	765	500	1830	5	1	20000000	508	14.03	0.38	12	1.22	181.00	6623.00	3650	20240228	-30.41	2125	20241209	19.53	2815	-9.77	20250221	2320	9.48	20250304	3615	-29.74	20240514	2125	19.53	20241209	3.96	N	026940	500	100 억	289648	N	N	0	N	N
117	20250310	140350	57	100.00	KOSPI	금속	N	N	N	N	N	2555	0	3	0.00	572745855	221337	36.68	2550	2650	2535	3320	1790	2555	2587.68	1.45	5561	2771	2662	2586	2477	2401	2717	2532	100	765	500	1830	5	1	20000000	511	14.12	0.39	12	1.11	181.00	6623.00	3650	20240228	-30.00	2125	20241209	20.24	2815	-9.24	20250221	2320	10.13	20250304	3615	-29.32	20240514	2125	20.24	20241209	3.96	N	026940	500	100 억	289648	N	N	0	N	N
118	20250310	130349	57	100.00	KOSPI	금속	N	N	N	N	N	2575	20	2	0.78	435324465	167393	27.74	2550	2650	2545	3320	1790	2555	2600.64	1.45	-17255	2771	2662	2586	2477	2401	2717	2532	100	765	500	1830	5	1	20000000	515	14.23	0.39	12	0.84	181.00	6623.00	3650	20240228	-29.45	2125	20241209	21.18	2815	-8.53	20250221	2320	10.99	20250304	3615	-28.77	20240514	2125	21.18	20241209	3.96	N	026940	500	100 억	289648	N	N	0	N	N
119	20250310	120348	57	100.00	KOSPI	금속	N	N	N	N	N	2590	35	2	1.37	403450915	155012	25.69	2550	2650	2545	3320	1790	2555	2602.74	1.45	-19771	2771	2662	2586	2477	2401	2717	2532	100	765	500	1830	5	1	20000000	518	14.31	0.39	12	0.78	181.00	6623.00	3650	20240228	-29.04	2125	20241209	21.88	2815	-7.99	20250221	2320	11.64	20250304	3615	-28.35	20240514	2125	21.88	20241209	3.96	N	026940	500	100 억	289648	N	N	0	N	N
120	20250310	110348	57	100.00	KOSPI	금속	N	N	N	N	N	2600	45	2	1.76	377460818	144969	24.02	2550	2650	2545	3320	1790	2555	2603.77	1.45	-19825	2771	2662	2586	2477	2401	2717	2532	100	765	500	1830	5	1	20000000	520	14.36	0.39	12	0.72	181.00	6623.00	3650	20240228	-28.77	2125	20241209	22.35	2815	-7.64	20250221	2320	12.07	20250304	3615	-28.08	20240514	2125	22.35	20241209	3.96	N	026940	500	100 억	289648	N	N	0	N	N
121	20250310	100350	57	100.00	KOSPI	금속	N	N	N	N	N	2595	40	2	1.57	321448319	123421	20.45	2550	2650	2545	3320	1790	2555	2604.53	1.45	-15997	2771	2662	2586	2477	2401	2717	2532	100	765	500	1830	5	1	20000000	519	14.34	0.39	12	0.62	181.00	6623.00	3650	20240228	-28.90	2125	20241209	22.12	2815	-7.82	20250221	2320	11.85	20250304	3615	-28.22	20240514	2125	22.12	20241209	3.96	N	026940	500	100 억	289648	N	N	0	N	N
122	20250310	090350	57	100.00	KOSPI	금속	N	N	N	N	N	2565	10	2	0.39	10355085	4063	0.67	2550	2565	2545	3320	1790	2555	2548.47	1.45	-1025	2771	2662	2586	2477	2401	2717	2532	100	765	500	1830	5	1	20000000	513	14.17	0.39	12	0.02	181.00	6623.00	3650	20240228	-29.73	2125	20241209	20.71	2815	-8.88	20250221	2320	10.56	20250304	3615	-29.05	20240514	2125	20.71	20241209	3.96	N	026940	500	100 억	289648	N	N	0	N	N
123	20250307	160348	57	100.00	KOSPI	금속	N	N	N	N	N	2555	10	2	0.39	1570867043	600166	413.22	2540	2695	2510	3305	1785	2545	2617.42	1.49	-6422	2615	2580	2555	2520	2495	2567	2507	100	760	500	1830	5	1	20000000	511	14.12	0.39	12	3.00	181.00	6623.00	3650	20240228	-30.00	2125	20241209	20.24	2815	-9.24	20250221	2320	10.13	20250304	3615	-29.32	20240514	2125	20.24	20241209	3.85	N	026940	500	100 억	297829	N	N	4	N	N
124	20250307	150350	57	100.00	KOSPI	금속	N	N	N	N	N	2560	15	2	0.59	1515079168	578328	398.18	2540	2695	2510	3305	1785	2545	2619.77	1.49	-5998	2615	2580	2555	2520	2495	2567	2507	100	760	500	1830	5	1	20000000	512	14.14	0.39	12	2.89	181.00	6623.00	3650	20240228	-29.86	2125	20241209	20.47	2815	-9.06	20250221	2320	10.34	20250304	3615	-29.18	20240514	2125	20.47	20241209	3.85	N	026940	500	100 억	297829	N	N	4	N	N
125	20250307	140348	57	100.00	KOSPI	금속	N	N	N	N	N	2590	45	2	1.77	1380145133	525660	361.92	2540	2695	2510	3305	1785	2545	2625.56	1.49	-23362	2615	2580	2555	2520	2495	2567	2507	100	760	500	1830	5	1	20000000	518	14.31	0.39	12	2.63	181.00	6623.00	3650	20240228	-29.04	2125	20241209	21.88	2815	-7.99	20250221	2320	11.64	20250304	3615	-28.35	20240514	2125	21.88	20241209	3.85	N	026940	500	100 억	297829	N	N	4	N	N
126	20250307	130349	57	100.00	KOSPI	금속	N	N	N	N	N	2630	85	2	3.34	1303389911	496142	341.59	2540	2695	2510	3305	1785	2545	2627.07	1.49	-28175	2615	2580	2555	2520	2495	2567	2507	100	760	500	1830	5	1	20000000	526	14.53	0.40	12	2.48	181.00	6623.00	3650	20240228	-27.95	2125	20241209	23.76	2815	-6.57	20250221	2320	13.36	20250304	3615	-27.25	20240514	2125	23.76	20241209	3.85	N	026940	500	100 억	297829	N	N	4	N	N
127	20250307	120350	57	100.00	KOSPI	금속	N	N	N	N	N	2630	85	2	3.34	998418316	380171	261.75	2540	2695	2510	3305	1785	2545	2626.26	1.49	-25294	2615	2580	2555	2520	2495	2567	2507	100	760	500	1830	5	1	20000000	526	14.53	0.40	12	1.90	181.00	6623.00	3650	20240228	-27.95	2125	20241209	23.76	2815	-6.57	20250221	2320	13.36	20250304	3615	-27.25	20240514	2125	23.76	20241209	3.85	N	026940	500	100 억	297829	N	N	4	N	N
128	20250307	110349	57	100.00	KOSPI	금속	N	N	N	N	N	2555	10	2	0.39	101425923	39992	27.53	2540	2565	2510	3305	1785	2545	2536.13	1.49	-3223	2615	2580	2555	2520	2495	2567	2507	100	760	500	1830	5	1	20000000	511	14.12	0.39	12	0.20	181.00	6623.00	3650	20240228	-30.00	2125	20241209	20.24	2815	-9.24	20250221	2320	10.13	20250304	3615	-29.32	20240514	2125	20.24	20241209	3.85	N	026940	500	100 억	297829	N	N	4	N	N
129	20250307	100347	57	100.00	KOSPI	금속	N	N	N	N	N	2525	-20	5	-0.79	71001293	28040	19.31	2540	2565	2510	3305	1785	2545	2532.10	1.49	-4410	2615	2580	2555	2520	2495	2567	2507	100	760	500	1830	5	1	20000000	505	13.95	0.38	12	0.14	181.00	6623.00	3650	20240228	-30.82	2125	20241209	18.82	2815	-10.30	20250221	2320	8.84	20250304	3615	-30.15	20240514	2125	18.82	20241209	3.85	N	026940	500	100 억	297829	N	N	4	N	N
130	20250307	090350	57	100.00	KOSPI	금속	N	N	N	N	N	2515	-30	5	-1.18	17433930	6909	4.76	2540	2540	2515	3305	1785	2545	2523.05	1.49	-183	2615	2580	2555	2520	2495	2567	2507	100	760	500	1830	5	1	20000000	503	13.90	0.38	12	0.03	181.00	6623.00	3650	20240228	-31.10	2125	20241209	18.35	2815	-10.66	20250221	2320	8.41	20250304	3615	-30.43	20240514	2125	18.35	20241209	3.85	N	026940	500	100 억	297829	N	N	4	N	N
131	20250306	160347	57	100.00	KOSPI	금속	N	N	N	N	N	2545	-25	5	-0.97	365645550	142999	14.66	2565	2590	2530	3340	1800	2570	2556.98	1.45	-2574	2840	2705	2545	2410	2250	2772	2477	100	770	500	1850	5	1	20000000	509	14.06	0.38	12	0.71	181.00	6623.00	3650	20240228	-30.27	2125	20241209	19.76	2815	-9.59	20250221	2320	9.70	20250304	3615	-29.60	20240514	2125	19.76	20241209	4.03	N	026940	500	100 억	289063	N	N	4	N	N
132	20250306	150347	57	100.00	KOSPI	금속	N	N	N	N	N	2540	-30	5	-1.17	357719545	139877	14.34	2565	2590	2530	3340	1800	2570	2557.39	1.45	-2503	2840	2705	2545	2410	2250	2772	2477	100	770	500	1850	5	1	20000000	508	14.03	0.38	12	0.70	181.00	6623.00	3650	20240228	-30.41	2125	20241209	19.53	2815	-9.77	20250221	2320	9.48	20250304	3615	-29.74	20240514	2125	19.53	20241209	4.03	N	026940	500	100 억	289063	N	N	9	N	N
133	20250306	140347	57	100.00	KOSPI	금속	N	N	N	N	N	2550	-20	5	-0.78	329628895	128820	13.20	2565	2590	2530	3340	1800	2570	2558.83	1.45	-1104	2840	2705	2545	2410	2250	2772	2477	100	770	500	1850	5	1	20000000	510	14.09	0.39	12	0.64	181.00	6623.00	3650	20240228	-30.14	2125	20241209	20.00	2815	-9.41	20250221	2320	9.91	20250304	3615	-29.46	20240514	2125	20.00	20241209	4.03	N	026940	500	100 억	289063	N	N	9	N	N
134	20250306	130346	57	100.00	KOSPI	금속	N	N	N	N	N	2540	-30	5	-1.17	312750520	122177	12.52	2565	2590	2535	3340	1800	2570	2559.82	1.45	-1388	2840	2705	2545	2410	2250	2772	2477	100	770	500	1850	5	1	20000000	508	14.03	0.38	12	0.61	181.00	6623.00	3650	20240228	-30.41	2125	20241209	19.53	2815	-9.77	20250221	2320	9.48	20250304	3615	-29.74	20240514	2125	19.53	20241209	4.03	N	026940	500	100 억	289063	N	N	9	N	N
135	20250306	120347	57	100.00	KOSPI	금속	N	N	N	N	N	2540	-30	5	-1.17	283064640	110499	11.33	2565	2590	2535	3340	1800	2570	2561.69	1.45	-3244	2840	2705	2545	2410	2250	2772	2477	100	770	500	1850	5	1	20000000	508	14.03	0.38	12	0.55	181.00	6623.00	3650	20240228	-30.41	2125	20241209	19.53	2815	-9.77	20250221	2320	9.48	20250304	3615	-29.74	20240514	2125	19.53	20241209	4.03	N	026940	500	100 억	289063	N	N	9	N	N
136	20250306	110346	57	100.00	KOSPI	금속	N	N	N	N	N	2550	-20	5	-0.78	240155270	93641	9.60	2565	2590	2540	3340	1800	2570	2564.64	1.45	-11425	2840	2705	2545	2410	2250	2772	2477	100	770	500	1850	5	1	20000000	510	14.09	0.39	12	0.47	181.00	6623.00	3650	20240228	-30.14	2125	20241209	20.00	2815	-9.41	20250221	2320	9.91	20250304	3615	-29.46	20240514	2125	20.00	20241209	4.03	N	026940	500	100 억	289063	N	N	9	N	N
137	20250306	100347	57	100.00	KOSPI	금속	N	N	N	N	N	2550	-20	5	-0.78	178110726	69336	7.11	2565	2590	2545	3340	1800	2570	2568.81	1.45	-11885	2840	2705	2545	2410	2250	2772	2477	100	770	500	1850	5	1	20000000	510	14.09	0.39	12	0.35	181.00	6623.00	3650	20240228	-30.14	2125	20241209	20.00	2815	-9.41	20250221	2320	9.91	20250304	3615	-29.46	20240514	2125	20.00	20241209	4.03	N	026940	500	100 억	289063	N	N	9	N	N
138	20250306	090349	57	100.00	KOSPI	금속	N	N	N	N	N	2570	0	3	0.00	29913785	11612	1.19	2565	2587	2565	3340	1800	2570	2576.11	1.45	-7130	2840	2705	2545	2410	2250	2772	2477	100	770	500	1850	5	1	20000000	514	14.20	0.39	12	0.06	181.00	6623.00	3650	20240228	-29.59	2125	20241209	20.94	2815	-8.70	20250221	2320	10.78	20250304	3615	-28.91	20240514	2125	20.94	20241209	4.03	N	026940	500	100 억	289063	N	N	9	N	N
139	20250305	160344	57	100.00	KOSPI	금속	N	N	N	N	N	2570	160	2	6.64	2491278932	964990	894.45	2385	2680	2385	3130	1690	2410	2581.70	1.07	79067	2543	2476	2398	2331	2253	2437	2292	100	720	500	1730	5	1	20000000	514	14.20	0.39	12	4.82	181.00	6623.00	3650	20240228	-29.59	2125	20241209	20.94	2815	-8.70	20250221	2320	10.78	20250304	3615	-28.91	20240514	2125	20.94	20241209	3.88	N	026940	500	100 억	213098	N	N	9	N	N
140	20250305	150345	57	100.00	KOSPI	금속	N	N	N	N	N	2570	160	2	6.64	2408334997	932680	864.51	2385	2680	2385	3130	1690	2410	2582.17	1.07	77291	2543	2476	2398	2331	2253	2437	2292	100	720	500	1730	5	1	20000000	514	14.20	0.39	12	4.66	181.00	6623.00	3650	20240228	-29.59	2125	20241209	20.94	2815	-8.70	20250221	2320	10.78	20250304	3615	-28.91	20240514	2125	20.94	20241209	3.88	N	026940	500	100 억	213098	N	N	6	N	N
141	20250305	140343	57	100.00	KOSPI	금속	N	N	N	N	N	2555	145	2	6.02	2225275487	861323	798.36	2385	2680	2385	3130	1690	2410	2583.56	1.07	50989	2543	2476	2398	2331	2253	2437	2292	100	720	500	1730	5	1	20000000	511	14.12	0.39	12	4.31	181.00	6623.00	3650	20240228	-30.00	2125	20241209	20.24	2815	-9.24	20250221	2320	10.13	20250304	3615	-29.32	20240514	2125	20.24	20241209	3.88	N	026940	500	100 억	213098	N	N	6	N	N
142	20250305	130343	57	100.00	KOSPI	금속	N	N	N	N	N	2565	155	2	6.43	1998452807	771899	715.48	2385	2680	2385	3130	1690	2410	2589.01	1.07	13448	2543	2476	2398	2331	2253	2437	2292	100	720	500	1730	5	1	20000000	513	14.17	0.39	12	3.86	181.00	6623.00	3650	20240228	-29.73	2125	20241209	20.71	2815	-8.88	20250221	2320	10.56	20250304	3615	-29.05	20240514	2125	20.71	20241209	3.88	N	026940	500	100 억	213098	N	N	6	N	N
143	20250305	120345	57	100.00	KOSPI	금속	N	N	N	N	N	2535	125	2	5.19	256396820	103181	95.64	2385	2560	2385	3130	1690	2410	2484.92	1.07	15454	2543	2476	2398	2331	2253	2437	2292	100	720	500	1730	5	1	20000000	507	14.01	0.38	12	0.52	181.00	6623.00	3650	20240228	-30.55	2125	20241209	19.29	2815	-9.95	20250221	2320	9.27	20250304	3615	-29.88	20240514	2125	19.29	20241209	3.88	N	026940	500	100 억	213098	N	N	6	N	N
144	20250305	110342	57	100.00	KOSPI	금속	N	N	N	N	N	2440	30	2	1.24	56768775	23503	21.79	2385	2445	2385	3130	1690	2410	2415.38	1.07	8642	2543	2476	2398	2331	2253	2437	2292	100	720	500	1730	5	1	20000000	488	13.48	0.37	12	0.12	181.00	6623.00	3650	20240228	-33.15	2125	20241209	14.82	2815	-13.32	20250221	2320	5.17	20250304	3615	-32.50	20240514	2125	14.82	20241209	3.88	N	026940	500	100 억	213098	N	N	6	N	N
145	20250305	100344	57	100.00	KOSPI	금속	N	N	N	N	N	2420	10	2	0.41	46538375	19301	17.89	2385	2435	2385	3130	1690	2410	2411.19	1.07	5734	2543	2476	2398	2331	2253	2437	2292	100	720	500	1730	5	1	20000000	484	13.37	0.37	12	0.10	181.00	6623.00	3650	20240228	-33.70	2125	20241209	13.88	2815	-14.03	20250221	2320	4.31	20250304	3615	-33.06	20240514	2125	13.88	20241209	3.88	N	026940	500	100 억	213098	N	N	6	N	N
146	20250305	090342	57	100.00	KOSPI	금속	N	N	N	N	N	2410	0	3	0.00	12066235	5047	4.68	2385	2420	2385	3130	1690	2410	2390.77	1.07	1023	2543	2476	2398	2331	2253	2437	2292	100	720	500	1730	5	1	20000000	482	13.31	0.36	12	0.03	181.00	6623.00	3650	20240228	-33.97	2125	20241209	13.41	2815	-14.39	20250221	2320	3.88	20250304	3615	-33.33	20240514	2125	13.41	20241209	3.88	N	026940	500	100 억	213098	N	N	6	N	N
147	20250304	160340	57	100.00	KOSPI	금속	N	N	N	N	N	2410	-65	5	-2.63	257018592	106661	94.38	2450	2465	2320	3215	1735	2475	2409.63	0.93	27132	2548	2511	2473	2436	2398	2492	2417	100	740	500	1780	5	1	20000000	482	13.31	0.36	12	0.53	181.00	6623.00	3650	20240228	-33.97	2125	20241209	13.41	2815	-14.39	20250221	2320	3.88	20250304	3615	-33.33	20240514	2125	13.41	20241209	3.87	N	026940	500	100 억	185978	N	N	6	N	N
148	20250304	150339	57	100.00	KOSPI	금속	N	N	N	N	N	2430	-45	5	-1.82	241651807	100297	88.75	2450	2465	2320	3215	1735	2475	2409.31	0.93	27311	2548	2511	2473	2436	2398	2492	2417	100	740	500	1780	5	1	20000000	486	13.43	0.37	12	0.50	181.00	6623.00	3650	20240228	-33.42	2125	20241209	14.35	2815	-13.68	20250221	2320	4.74	20250304	3615	-32.78	20240514	2125	14.35	20241209	3.87	N	026940	500	100 억	185978	N	N	0	N	N
149	20250304	140341	57	100.00	KOSPI	금속	N	N	N	N	N	2390	-85	5	-3.43	190289962	79135	70.02	2450	2465	2320	3215	1735	2475	2404.55	0.93	28358	2548	2511	2473	2436	2398	2492	2417	100	740	500	1780	5	1	20000000	478	13.20	0.36	12	0.40	181.00	6623.00	3650	20240228	-34.52	2125	20241209	12.47	2815	-15.10	20250221	2320	3.02	20250304	3615	-33.89	20240514	2125	12.47	20241209	3.87	N	026940	500	100 억	185978	N	N	0	N	N
150	20250304	130339	57	100.00	KOSPI	금속	N	N	N	N	N	2410	-65	5	-2.63	130752042	54251	48.01	2450	2465	2320	3215	1735	2475	2410.04	0.93	13738	2548	2511	2473	2436	2398	2492	2417	100	740	500	1780	5	1	20000000	482	13.31	0.36	12	0.27	181.00	6623.00	3650	20240228	-33.97	2125	20241209	13.41	2815	-14.39	20250221	2320	3.88	20250304	3615	-33.33	20240514	2125	13.41	20241209	3.87	N	026940	500	100 억	185978	N	N	0	N	N
151	20250304	120338	57	100.00	KOSPI	금속	N	N	N	N	N	2430	-45	5	-1.82	121952432	50592	44.77	2450	2465	2320	3215	1735	2475	2410.41	0.93	13184	2548	2511	2473	2436	2398	2492	2417	100	740	500	1780	5	1	20000000	486	13.43	0.37	12	0.25	181.00	6623.00	3650	20240228	-33.42	2125	20241209	14.35	2815	-13.68	20250221	2320	4.74	20250304	3615	-32.78	20240514	2125	14.35	20241209	3.87	N	026940	500	100 억	185978	N	N	0	N	N
152	20250304	110340	57	100.00	KOSPI	금속	N	N	N	N	N	2410	-65	5	-2.63	117799152	48881	43.25	2450	2465	2320	3215	1735	2475	2409.81	0.93	12889	2548	2511	2473	2436	2398	2492	2417	100	740	500	1780	5	1	20000000	482	13.31	0.36	12	0.24	181.00	6623.00	3650	20240228	-33.97	2125	20241209	13.41	2815	-14.39	20250221	2320	3.88	20250304	3615	-33.33	20240514	2125	13.41	20241209	3.87	N	026940	500	100 억	185978	N	N	0	N	N
153	20250304	100338	57	100.00	KOSPI	금속	N	N	N	N	N	2450	-25	5	-1.01	58631097	24225	21.44	2450	2465	2320	3215	1735	2475	2420.09	0.93	-173	2548	2511	2473	2436	2398	2492	2417	100	740	500	1780	5	1	20000000	490	13.54	0.37	12	0.12	181.00	6623.00	3650	20240228	-32.88	2125	20241209	15.29	2815	-12.97	20250221	2320	5.60	20250304	3615	-32.23	20240514	2125	15.29	20241209	3.87	N	026940	500	100 억	185978	N	N	0	N	N
154	20250304	090336	57	100.00	KOSPI	금속	N	N	N	N	N	2390	-85	5	-3.43	14924505	6255	5.53	2450	2450	2320	3215	1735	2475	2384.86	0.93	-880	2548	2511	2473	2436	2398	2492	2417	100	740	500	1780	5	1	20000000	478	13.20	0.36	12	0.03	181.00	6623.00	3650	20240228	-34.52	2125	20241209	12.47	2815	-15.10	20250221	2320	3.02	20250304	3615	-33.89	20240514	2125	12.47	20241209	3.87	N	026940	500	100 억	185978	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History