KissMeData/001780/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	160548	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2015	-70	5	-3.36	677578505	334396	139.61	2045	2065	2005	2710	1460	2085	2026.29	2.42	23611	2185	2135	2105	2055	2025	2120	2040	484	625	500	1540	5	1	96830132	1951	10.72	0.63	12	0.35	188.00	3219.00	4520	20240326	-55.42	1755	20241209	14.81	2400	-16.04	20250211	1921	4.89	20250203	3650	-44.79	20240418	1755	14.81	20241209	3.10	Y	001780	500	484 억	2344198	N	N	2479	N	N
3	20250331	150549	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2010	-75	5	-3.60	580982880	286518	119.62	2045	2065	2010	2710	1460	2085	2027.74	2.42	-7479	2185	2135	2105	2055	2025	2120	2040	484	625	500	1540	5	1	96830132	1946	10.69	0.62	12	0.30	188.00	3219.00	4520	20240326	-55.53	1755	20241209	14.53	2400	-16.25	20250211	1921	4.63	20250203	3650	-44.93	20240418	1755	14.53	20241209	3.10	Y	001780	500	484 억	2344198	N	N	145	N	N
4	20250331	130132	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2030	-55	5	-2.64	408745443	201181	83.99	2045	2065	2010	2710	1460	2085	2031.73	2.42	-10595	2185	2135	2105	2055	2025	2120	2040	484	625	500	1540	5	1	96830132	1966	10.80	0.63	12	0.21	188.00	3219.00	4520	20240326	-55.09	1755	20241209	15.67	2400	-15.42	20250211	1921	5.67	20250203	3650	-44.38	20240418	1755	15.67	20241209	3.10	Y	001780	500	484 억	2344198	N	N	145	N	N
5	20250331	120531	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2040	-45	5	-2.16	373827448	184008	76.82	2045	2065	2010	2710	1460	2085	2031.58	2.42	-3580	2185	2135	2105	2055	2025	2120	2040	484	625	500	1540	5	1	96830132	1975	10.85	0.63	12	0.19	188.00	3219.00	4520	20240326	-54.87	1755	20241209	16.24	2400	-15.00	20250211	1921	6.19	20250203	3650	-44.11	20240418	1755	16.24	20241209	3.10	Y	001780	500	484 억	2344198	N	N	145	N	N
6	20250331	100957	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2055	-30	5	-1.44	274531273	135193	56.44	2045	2065	2010	2710	1460	2085	2030.66	2.42	-4717	2185	2135	2105	2055	2025	2120	2040	484	625	500	1540	5	1	96830132	1990	10.93	0.64	12	0.14	188.00	3219.00	4520	20240326	-54.54	1755	20241209	17.09	2400	-14.38	20250211	1921	6.98	20250203	3650	-43.70	20240418	1755	17.09	20241209	3.10	Y	001780	500	484 억	2344198	N	N	145	N	N
7	20250331	090224	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2050	-35	5	-1.68	28444995	13884	5.80	2045	2065	2045	2710	1460	2085	2048.76	2.42	-130	2185	2135	2105	2055	2025	2120	2040	484	625	500	1540	5	1	96830132	1985	10.90	0.64	12	0.01	188.00	3219.00	4520	20240326	-54.65	1755	20241209	16.81	2400	-14.58	20250211	1921	6.72	20250203	3650	-43.84	20240418	1755	16.81	20241209	3.10	Y	001780	500	484 억	2344198	N	N	145	N	N
8	20250328	160126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2085	-70	5	-3.25	496154780	236165	153.66	2155	2155	2075	2800	1510	2155	2100.95	2.34	-9862	2235	2195	2175	2135	2115	2185	2125	484	645	500	1590	5	1	96830132	2019	11.09	0.65	12	0.24	188.00	3219.00	4520	20240326	-53.87	1755	20241209	18.80	2400	-13.12	20250211	1921	8.54	20250203	3650	-42.88	20240328	1755	18.80	20241209	3.12	N	001780	500	484 억	2267736	N	N	145	N	N
9	20250328	150126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2080	-75	5	-3.48	463087250	220315	143.34	2155	2155	2075	2800	1510	2155	2101.93	2.34	-8449	2235	2195	2175	2135	2115	2185	2125	484	645	500	1590	5	1	96830132	2014	11.06	0.65	12	0.23	188.00	3219.00	4520	20240326	-53.98	1755	20241209	18.52	2400	-13.33	20250211	1921	8.28	20250203	3650	-43.01	20240328	1755	18.52	20241209	3.12	N	001780	500	484 억	2267736	N	N	23	N	N
10	20250328	140127	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2095	-60	5	-2.78	346622070	164487	107.02	2155	2155	2080	2800	1510	2155	2107.29	2.34	-3709	2235	2195	2175	2135	2115	2185	2125	484	645	500	1590	5	1	96830132	2029	11.14	0.65	12	0.17	188.00	3219.00	4520	20240326	-53.65	1755	20241209	19.37	2400	-12.71	20250211	1921	9.06	20250203	3650	-42.60	20240328	1755	19.37	20241209	3.12	N	001780	500	484 억	2267736	N	N	23	N	N
11	20250328	130127	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2110	-45	5	-2.09	303385850	143909	93.63	2155	2155	2080	2800	1510	2155	2108.18	2.34	3228	2235	2195	2175	2135	2115	2185	2125	484	645	500	1590	5	1	96830132	2043	11.22	0.66	12	0.15	188.00	3219.00	4520	20240326	-53.32	1755	20241209	20.23	2400	-12.08	20250211	1921	9.84	20250203	3650	-42.19	20240328	1755	20.23	20241209	3.12	N	001780	500	484 억	2267736	N	N	23	N	N
12	20250328	120126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2115	-40	5	-1.86	238148270	112967	73.50	2155	2155	2080	2800	1510	2155	2108.12	2.34	4246	2235	2195	2175	2135	2115	2185	2125	484	645	500	1590	5	1	96830132	2048	11.25	0.66	12	0.12	188.00	3219.00	4520	20240326	-53.21	1755	20241209	20.51	2400	-11.88	20250211	1921	10.10	20250203	3650	-42.05	20240328	1755	20.51	20241209	3.12	N	001780	500	484 억	2267736	N	N	23	N	N
13	20250328	110126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2120	-35	5	-1.62	227656675	108002	70.27	2155	2155	2080	2800	1510	2155	2107.89	2.34	4766	2235	2195	2175	2135	2115	2185	2125	484	645	500	1590	5	1	96830132	2053	11.28	0.66	12	0.11	188.00	3219.00	4520	20240326	-53.10	1755	20241209	20.80	2400	-11.67	20250211	1921	10.36	20250203	3650	-41.92	20240328	1755	20.80	20241209	3.12	N	001780	500	484 억	2267736	N	N	23	N	N
14	20250328	100127	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2105	-50	5	-2.32	205167810	97369	63.35	2155	2155	2080	2800	1510	2155	2107.12	2.34	910	2235	2195	2175	2135	2115	2185	2125	484	645	500	1590	5	1	96830132	2038	11.20	0.65	12	0.10	188.00	3219.00	4520	20240326	-53.43	1755	20241209	19.94	2400	-12.29	20250211	1921	9.58	20250203	3650	-42.33	20240328	1755	19.94	20241209	3.12	N	001780	500	484 억	2267736	N	N	23	N	N
15	20250328	090127	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2145	-10	5	-0.46	6648115	3092	2.01	2155	2155	2145	2800	1510	2155	2150.10	2.34	51	2235	2195	2175	2135	2115	2185	2125	484	645	500	1590	5	1	96830132	2077	11.41	0.67	12	0.00	188.00	3219.00	4520	20240326	-52.54	1755	20241209	22.22	2400	-10.62	20250211	1921	11.66	20250203	3650	-41.23	20240328	1755	22.22	20241209	3.12	N	001780	500	484 억	2267736	N	N	23	N	N
16	20250327	160126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2155	-45	5	-2.05	314295867	144113	58.69	2180	2215	2155	2860	1540	2200	2180.89	2.39	-42540	2266	2232	2191	2157	2116	2250	2175	484	660	500	1620	5	1	96830132	2087	11.46	0.67	12	0.15	188.00	3219.00	4520	20240326	-52.32	1755	20241209	22.79	2400	-10.21	20250211	1921	12.18	20250203	3950	-45.44	20240327	1755	22.79	20241209	3.11	N	001780	500	484 억	2310119	N	N	23	N	N
17	20250327	150127	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2160	-40	5	-1.82	278611322	127585	51.96	2180	2215	2160	2860	1540	2200	2183.72	2.39	-41792	2266	2232	2191	2157	2116	2250	2175	484	660	500	1620	5	1	96830132	2092	11.49	0.67	12	0.13	188.00	3219.00	4520	20240326	-52.21	1755	20241209	23.08	2400	-10.00	20250211	1921	12.44	20250203	3950	-45.32	20240327	1755	23.08	20241209	3.11	N	001780	500	484 억	2310119	N	N	42	N	N
18	20250327	140126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2180	-20	5	-0.91	221797612	101418	41.30	2180	2215	2165	2860	1540	2200	2186.95	2.39	-30304	2266	2232	2191	2157	2116	2250	2175	484	660	500	1620	5	1	96830132	2111	11.60	0.68	12	0.10	188.00	3219.00	4520	20240326	-51.77	1755	20241209	24.22	2400	-9.17	20250211	1921	13.48	20250203	3950	-44.81	20240327	1755	24.22	20241209	3.11	N	001780	500	484 억	2310119	N	N	42	N	N
19	20250327	130126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2175	-25	5	-1.14	192258777	87896	35.79	2180	2215	2165	2860	1540	2200	2187.33	2.39	-28603	2266	2232	2191	2157	2116	2250	2175	484	660	500	1620	5	1	96830132	2106	11.57	0.68	12	0.09	188.00	3219.00	4520	20240326	-51.88	1755	20241209	23.93	2400	-9.38	20250211	1921	13.22	20250203	3950	-44.94	20240327	1755	23.93	20241209	3.11	N	001780	500	484 억	2310119	N	N	42	N	N
20	20250327	120126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2200	0	3	0.00	157295062	71893	29.28	2180	2215	2165	2860	1540	2200	2187.89	2.39	-15279	2266	2232	2191	2157	2116	2250	2175	484	660	500	1620	5	1	96830132	2130	11.70	0.68	12	0.07	188.00	3219.00	4520	20240326	-51.33	1755	20241209	25.36	2400	-8.33	20250211	1921	14.52	20250203	3950	-44.30	20240327	1755	25.36	20241209	3.11	N	001780	500	484 억	2310119	N	N	42	N	N
21	20250327	110127	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2185	-15	5	-0.68	105582298	48304	19.67	2180	2200	2165	2860	1540	2200	2185.76	2.39	-11702	2266	2232	2191	2157	2116	2250	2175	484	660	500	1620	5	1	96830132	2116	11.62	0.68	12	0.05	188.00	3219.00	4520	20240326	-51.66	1755	20241209	24.50	2400	-8.96	20250211	1921	13.74	20250203	3950	-44.68	20240327	1755	24.50	20241209	3.11	N	001780	500	484 억	2310119	N	N	42	N	N
22	20250327	100126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2185	-15	5	-0.68	50134918	22986	9.36	2180	2200	2165	2860	1540	2200	2181.03	2.39	-5169	2266	2232	2191	2157	2116	2250	2175	484	660	500	1620	5	1	96830132	2116	11.62	0.68	12	0.02	188.00	3219.00	4520	20240326	-51.66	1755	20241209	24.50	2400	-8.96	20250211	1921	13.74	20250203	3950	-44.68	20240327	1755	24.50	20241209	3.11	N	001780	500	484 억	2310119	N	N	42	N	N
23	20250327	090127	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2200	0	3	0.00	1219400	558	0.23	2180	2200	2180	2860	1540	2200	2182.17	2.39	-48	2266	2232	2191	2157	2116	2250	2175	484	660	500	1620	5	1	96830132	2130	11.70	0.68	12	0.00	188.00	3219.00	4520	20240326	-51.33	1755	20241209	25.36	2400	-8.33	20250211	1921	14.52	20250203	3950	-44.30	20240327	1755	25.36	20241209	3.11	N	001780	500	484 억	2310119	N	N	42	N	N
24	20250326	160125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2200	50	2	2.33	538349936	244900	81.51	2155	2225	2150	2795	1505	2150	2198.26	2.28	51066	2256	2202	2171	2117	2086	2187	2102	484	645	500	1590	5	1	96830132	2130	11.70	0.68	12	0.25	188.00	3219.00	4520	20240326	-51.33	1755	20241209	25.36	2400	-8.33	20250211	1921	14.52	20250203	4520	-51.33	20240326	1755	25.36	20241209	3.09	N	001780	500	484 억	2207635	N	N	42	N	N
25	20250326	150125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2195	45	2	2.09	507729111	230975	76.88	2155	2225	2150	2795	1505	2150	2198.22	2.28	52082	2256	2202	2171	2117	2086	2187	2102	484	645	500	1590	5	1	96830132	2125	11.68	0.68	12	0.24	188.00	3219.00	4520	20240326	-51.44	1755	20241209	25.07	2400	-8.54	20250211	1921	14.26	20250203	4520	-51.44	20240326	1755	25.07	20241209	3.09	N	001780	500	484 억	2207635	N	N	794	N	N
26	20250326	140126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2210	60	2	2.79	440086661	200244	66.65	2155	2225	2150	2795	1505	2150	2197.78	2.28	52855	2256	2202	2171	2117	2086	2187	2102	484	645	500	1590	5	1	96830132	2140	11.76	0.69	12	0.21	188.00	3219.00	4520	20240326	-51.11	1755	20241209	25.93	2400	-7.92	20250211	1921	15.04	20250203	4520	-51.11	20240326	1755	25.93	20241209	3.09	N	001780	500	484 억	2207635	N	N	794	N	N
27	20250326	130126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2220	70	2	3.26	392639746	178841	59.53	2155	2225	2150	2795	1505	2150	2195.49	2.28	46461	2256	2202	2171	2117	2086	2187	2102	484	645	500	1590	5	1	96830132	2150	11.81	0.69	12	0.18	188.00	3219.00	4520	20240326	-50.88	1755	20241209	26.50	2400	-7.50	20250211	1921	15.56	20250203	4520	-50.88	20240326	1755	26.50	20241209	3.09	N	001780	500	484 억	2207635	N	N	794	N	N
28	20250326	120126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2212	62	2	2.88	341924193	155944	51.91	2155	2225	2150	2795	1505	2150	2192.64	2.28	39466	2256	2202	2171	2117	2086	2187	2102	484	645	500	1590	5	1	96830132	2142	11.77	0.69	12	0.16	188.00	3219.00	4520	20240326	-51.06	1755	20241209	26.04	2400	-7.83	20250211	1921	15.15	20250203	4520	-51.06	20240326	1755	26.04	20241209	3.09	N	001780	500	484 억	2207635	N	N	794	N	N
29	20250326	110126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2215	65	2	3.02	289302635	132141	43.98	2155	2225	2150	2795	1505	2150	2189.38	2.28	36785	2256	2202	2171	2117	2086	2187	2102	484	645	500	1590	5	1	96830132	2145	11.78	0.69	12	0.14	188.00	3219.00	4520	20240326	-51.00	1755	20241209	26.21	2400	-7.71	20250211	1921	15.30	20250203	4520	-51.00	20240326	1755	26.21	20241209	3.09	N	001780	500	484 억	2207635	N	N	794	N	N
30	20250326	100126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2185	35	2	1.63	127614150	58846	19.59	2155	2195	2150	2795	1505	2150	2168.64	2.28	-2253	2256	2202	2171	2117	2086	2187	2102	484	645	500	1590	5	1	96830132	2116	11.62	0.68	12	0.06	188.00	3219.00	4520	20240326	-51.66	1755	20241209	24.50	2400	-8.96	20250211	1921	13.74	20250203	4520	-51.66	20240326	1755	24.50	20241209	3.09	N	001780	500	484 억	2207635	N	N	794	N	N
31	20250326	090126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2155	5	2	0.23	28939200	13429	4.47	2155	2165	2155	2795	1505	2150	2155.02	2.28	1031	2256	2202	2171	2117	2086	2187	2102	484	645	500	1590	5	1	96830132	2087	11.46	0.67	12	0.01	188.00	3219.00	4520	20240326	-52.32	1755	20241209	22.79	2400	-10.21	20250211	1921	12.18	20250203	4520	-52.32	20240326	1755	22.79	20241209	3.09	N	001780	500	484 억	2207635	N	N	794	N	N
32	20250325	160126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2150	-50	5	-2.27	649921473	299905	235.84	2195	2225	2140	2860	1540	2200	2167.10	2.29	-41346	2240	2220	2210	2190	2180	2215	2185	484	660	500	1620	5	1	96830132	2082	11.44	0.67	12	0.31	188.00	3219.00	4520	20240326	-52.43	1755	20241209	22.51	2400	-10.42	20250211	1921	11.92	20250203	4520	-52.43	20240326	1755	22.51	20241209	3.06	N	001780	500	484 억	2215301	N	N	794	N	N
33	20250325	150126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2140	-60	5	-2.73	591910603	272919	214.62	2195	2225	2140	2860	1540	2200	2168.81	2.29	-34606	2240	2220	2210	2190	2180	2215	2185	484	660	500	1620	5	1	96830132	2072	11.38	0.66	12	0.28	188.00	3219.00	4520	20240326	-52.65	1755	20241209	21.94	2400	-10.83	20250211	1921	11.40	20250203	4520	-52.65	20240326	1755	21.94	20241209	3.06	N	001780	500	484 억	2215301	N	N	0	N	N
34	20250325	140126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2150	-50	5	-2.27	504681898	232217	182.61	2195	2225	2140	2860	1540	2200	2173.32	2.29	-30172	2240	2220	2210	2190	2180	2215	2185	484	660	500	1620	5	1	96830132	2082	11.44	0.67	12	0.24	188.00	3219.00	4520	20240326	-52.43	1755	20241209	22.51	2400	-10.42	20250211	1921	11.92	20250203	4520	-52.43	20240326	1755	22.51	20241209	3.06	N	001780	500	484 억	2215301	N	N	0	N	N
35	20250325	130126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2155	-45	5	-2.05	406131394	186368	146.56	2195	2225	2150	2860	1540	2200	2179.19	2.29	-22717	2240	2220	2210	2190	2180	2215	2185	484	660	500	1620	5	1	96830132	2087	11.46	0.67	12	0.19	188.00	3219.00	4520	20240326	-52.32	1755	20241209	22.79	2400	-10.21	20250211	1921	12.18	20250203	4520	-52.32	20240326	1755	22.79	20241209	3.06	N	001780	500	484 억	2215301	N	N	0	N	N
36	20250325	120126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2160	-40	5	-1.82	315096809	144235	113.43	2195	2225	2150	2860	1540	2200	2184.61	2.29	-20184	2240	2220	2210	2190	2180	2215	2185	484	660	500	1620	5	1	96830132	2092	11.49	0.67	12	0.15	188.00	3219.00	4520	20240326	-52.21	1755	20241209	23.08	2400	-10.00	20250211	1921	12.44	20250203	4520	-52.21	20240326	1755	23.08	20241209	3.06	N	001780	500	484 억	2215301	N	N	0	N	N
37	20250325	110126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2190	-10	5	-0.45	154023690	69934	55.00	2195	2225	2190	2860	1540	2200	2202.41	2.29	-19624	2240	2220	2210	2190	2180	2215	2185	484	660	500	1620	5	1	96830132	2121	11.65	0.68	12	0.07	188.00	3219.00	4520	20240326	-51.55	1755	20241209	24.79	2400	-8.75	20250211	1921	14.00	20250203	4520	-51.55	20240326	1755	24.79	20241209	3.06	N	001780	500	484 억	2215301	N	N	0	N	N
38	20250325	100126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2215	15	2	0.68	97151720	44094	34.68	2195	2225	2195	2860	1540	2200	2203.29	2.29	-8088	2240	2220	2210	2190	2180	2215	2185	484	660	500	1620	5	1	96830132	2145	11.78	0.69	12	0.05	188.00	3219.00	4520	20240326	-51.00	1755	20241209	26.21	2400	-7.71	20250211	1921	15.30	20250203	4520	-51.00	20240326	1755	26.21	20241209	3.06	N	001780	500	484 억	2215301	N	N	0	N	N
39	20250325	090126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2205	5	2	0.23	19385455	8816	6.93	2195	2220	2195	2860	1540	2200	2198.89	2.29	2985	2240	2220	2210	2190	2180	2215	2185	484	660	500	1620	5	1	96830132	2135	11.73	0.68	12	0.01	188.00	3219.00	4520	20240326	-51.22	1755	20241209	25.64	2400	-8.12	20250211	1921	14.78	20250203	4520	-51.22	20240326	1755	25.64	20241209	3.06	N	001780	500	484 억	2215301	N	N	0	N	N
40	20250324	160125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2200	-25	5	-1.12	279662538	126574	53.72	2225	2230	2200	2890	1560	2225	2209.50	2.31	-30782	2278	2251	2228	2201	2178	2240	2190	484	665	500	1640	5	1	96830132	2130	11.17	0.76	12	0.13	197.00	2883.00	4520	20240326	-51.33	1755	20241209	25.36	2400	-8.33	20250211	1921	14.52	20250203	4520	-51.33	20240326	1755	25.36	20241209	3.07	N	001780	500	484 억	2238159	N	N	837	N	N
41	20250324	150126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2205	-20	5	-0.90	253514668	114692	48.67	2225	2230	2200	2890	1560	2225	2210.39	2.31	-27214	2278	2251	2228	2201	2178	2240	2190	484	665	500	1640	5	1	96830132	2135	11.19	0.76	12	0.12	197.00	2883.00	4520	20240326	-51.22	1755	20241209	25.64	2400	-8.12	20250211	1921	14.78	20250203	4520	-51.22	20240326	1755	25.64	20241209	3.07	N	001780	500	484 억	2238159	N	N	837	N	N
42	20250324	140126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2205	-20	5	-0.90	230863628	104412	44.31	2225	2230	2200	2890	1560	2225	2211.08	2.31	-27104	2278	2251	2228	2201	2178	2240	2190	484	665	500	1640	5	1	96830132	2135	11.19	0.76	12	0.11	197.00	2883.00	4520	20240326	-51.22	1755	20241209	25.64	2400	-8.12	20250211	1921	14.78	20250203	4520	-51.22	20240326	1755	25.64	20241209	3.07	N	001780	500	484 억	2238159	N	N	837	N	N
43	20250324	130126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2210	-15	5	-0.67	209933996	94922	40.28	2225	2230	2200	2890	1560	2225	2211.64	2.31	-24240	2278	2251	2228	2201	2178	2240	2190	484	665	500	1640	5	1	96830132	2140	11.22	0.77	12	0.10	197.00	2883.00	4520	20240326	-51.11	1755	20241209	25.93	2400	-7.92	20250211	1921	15.04	20250203	4520	-51.11	20240326	1755	25.93	20241209	3.07	N	001780	500	484 억	2238159	N	N	837	N	N
44	20250324	120127	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2212	-13	5	-0.58	146964199	66353	28.16	2225	2230	2205	2890	1560	2225	2214.88	2.31	-24681	2278	2251	2228	2201	2178	2240	2190	484	665	500	1640	5	1	96830132	2142	11.23	0.77	12	0.07	197.00	2883.00	4520	20240326	-51.06	1755	20241209	26.04	2400	-7.83	20250211	1921	15.15	20250203	4520	-51.06	20240326	1755	26.04	20241209	3.07	N	001780	500	484 억	2238159	N	N	837	N	N
45	20250324	110126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2215	-10	5	-0.45	131764225	59485	25.24	2225	2230	2205	2890	1560	2225	2215.07	2.31	-21381	2278	2251	2228	2201	2178	2240	2190	484	665	500	1640	5	1	96830132	2145	11.24	0.77	12	0.06	197.00	2883.00	4520	20240326	-51.00	1755	20241209	26.21	2400	-7.71	20250211	1921	15.30	20250203	4520	-51.00	20240326	1755	26.21	20241209	3.07	N	001780	500	484 억	2238159	N	N	837	N	N
46	20250324	100126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2220	-5	5	-0.22	98833090	44634	18.94	2225	2230	2205	2890	1560	2225	2214.29	2.31	-18213	2278	2251	2228	2201	2178	2240	2190	484	665	500	1640	5	1	96830132	2150	11.27	0.77	12	0.05	197.00	2883.00	4520	20240326	-50.88	1755	20241209	26.50	2400	-7.50	20250211	1921	15.56	20250203	4520	-50.88	20240326	1755	26.50	20241209	3.07	N	001780	500	484 억	2238159	N	N	837	N	N
47	20250324	090126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2220	-5	5	-0.22	3672330	1651	0.70	2225	2230	2220	2890	1560	2225	2224.28	2.31	-699	2278	2251	2228	2201	2178	2240	2190	484	665	500	1640	5	1	96830132	2150	11.27	0.77	12	0.00	197.00	2883.00	4520	20240326	-50.88	1755	20241209	26.50	2400	-7.50	20250211	1921	15.56	20250203	4520	-50.88	20240326	1755	26.50	20241209	3.07	N	001780	500	484 억	2238159	N	N	837	N	N
48	20250321	160125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2225	-25	5	-1.11	511649901	229772	56.70	2250	2255	2205	2925	1575	2250	2226.77	2.23	19981	2343	2296	2268	2221	2193	2282	2207	484	675	500	1660	5	1	96830132	2154	11.29	0.77	12	0.24	197.00	2883.00	4520	20240326	-50.77	1755	20241209	26.78	2400	-7.29	20250211	1921	15.83	20250203	4520	-50.77	20240326	1755	26.78	20241209	3.10	N	001780	500	484 억	2161430	N	N	837	N	N
49	20250321	150125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2235	-15	5	-0.67	466237641	209400	51.67	2250	2255	2205	2925	1575	2250	2226.54	2.23	28308	2343	2296	2268	2221	2193	2282	2207	484	675	500	1660	5	1	96830132	2164	11.35	0.78	12	0.22	197.00	2883.00	4520	20240326	-50.55	1755	20241209	27.35	2400	-6.88	20250211	1921	16.35	20250203	4520	-50.55	20240326	1755	27.35	20241209	3.10	N	001780	500	484 억	2161430	N	N	368	N	N
50	20250321	140125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2240	-10	5	-0.44	432988491	194531	48.01	2250	2255	2205	2925	1575	2250	2225.81	2.23	34991	2343	2296	2268	2221	2193	2282	2207	484	675	500	1660	5	1	96830132	2169	11.37	0.78	12	0.20	197.00	2883.00	4520	20240326	-50.44	1755	20241209	27.64	2400	-6.67	20250211	1921	16.61	20250203	4520	-50.44	20240326	1755	27.64	20241209	3.10	N	001780	500	484 억	2161430	N	N	368	N	N
51	20250321	130126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2235	-15	5	-0.67	368065041	165493	40.84	2250	2255	2205	2925	1575	2250	2224.05	2.23	32520	2343	2296	2268	2221	2193	2282	2207	484	675	500	1660	5	1	96830132	2164	11.35	0.78	12	0.17	197.00	2883.00	4520	20240326	-50.55	1755	20241209	27.35	2400	-6.88	20250211	1921	16.35	20250203	4520	-50.55	20240326	1755	27.35	20241209	3.10	N	001780	500	484 억	2161430	N	N	368	N	N
52	20250321	120126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2245	-5	5	-0.22	334997226	150757	37.20	2250	2255	2205	2925	1575	2250	2222.10	2.23	29077	2343	2296	2268	2221	2193	2282	2207	484	675	500	1660	5	1	96830132	2174	11.40	0.78	12	0.16	197.00	2883.00	4520	20240326	-50.33	1755	20241209	27.92	2400	-6.46	20250211	1921	16.87	20250203	4520	-50.33	20240326	1755	27.92	20241209	3.10	N	001780	500	484 억	2161430	N	N	368	N	N
53	20250321	110125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2230	-20	5	-0.89	272748576	122998	30.35	2250	2255	2205	2925	1575	2250	2217.50	2.23	13437	2343	2296	2268	2221	2193	2282	2207	484	675	500	1660	5	1	96830132	2159	11.32	0.77	12	0.13	197.00	2883.00	4520	20240326	-50.66	1755	20241209	27.07	2400	-7.08	20250211	1921	16.09	20250203	4520	-50.66	20240326	1755	27.07	20241209	3.10	N	001780	500	484 억	2161430	N	N	368	N	N
54	20250321	100126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2215	-35	5	-1.56	203433411	91756	22.64	2250	2255	2205	2925	1575	2250	2217.11	2.23	6696	2343	2296	2268	2221	2193	2282	2207	484	675	500	1660	5	1	96830132	2145	11.24	0.77	12	0.09	197.00	2883.00	4520	20240326	-51.00	1755	20241209	26.21	2400	-7.71	20250211	1921	15.30	20250203	4520	-51.00	20240326	1755	26.21	20241209	3.10	N	001780	500	484 억	2161430	N	N	368	N	N
55	20250321	090127	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2255	5	2	0.22	3107800	1381	0.34	2250	2255	2250	2925	1575	2250	2250.40	2.23	-450	2343	2296	2268	2221	2193	2282	2207	484	675	500	1660	5	1	96830132	2184	11.45	0.78	12	0.00	197.00	2883.00	4520	20240326	-50.11	1755	20241209	28.49	2400	-6.04	20250211	1921	17.39	20250203	4520	-50.11	20240326	1755	28.49	20241209	3.10	N	001780	500	484 억	2161430	N	N	368	N	N
56	20250320	160125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2250	-30	5	-1.32	915940636	403277	96.98	2310	2315	2240	2960	1600	2280	2271.25	2.30	-82053	2320	2300	2280	2260	2240	2310	2270	484	680	500	1680	5	1	96830132	2179	11.42	0.78	12	0.42	197.00	2883.00	4520	20240326	-50.22	1755	20241209	28.21	2400	-6.25	20250211	1921	17.13	20250203	4520	-50.22	20240326	1755	28.21	20241209	3.15	N	001780	500	484 억	2231752	N	N	368	N	N
57	20250320	150126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2260	-20	5	-0.88	804086741	353545	85.02	2310	2315	2240	2960	1600	2280	2274.35	2.30	-85008	2320	2300	2280	2260	2240	2310	2270	484	680	500	1680	5	1	96830132	2188	11.47	0.78	12	0.37	197.00	2883.00	4520	20240326	-50.00	1755	20241209	28.77	2400	-5.83	20250211	1921	17.65	20250203	4520	-50.00	20240326	1755	28.77	20241209	3.15	N	001780	500	484 억	2231752	N	N	113	N	N
58	20250320	140126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2250	-30	5	-1.32	676681321	296920	71.41	2310	2315	2240	2960	1600	2280	2279.00	2.30	-61986	2320	2300	2280	2260	2240	2310	2270	484	680	500	1680	5	1	96830132	2179	11.42	0.78	12	0.31	197.00	2883.00	4520	20240326	-50.22	1755	20241209	28.21	2400	-6.25	20250211	1921	17.13	20250203	4520	-50.22	20240326	1755	28.21	20241209	3.15	N	001780	500	484 억	2231752	N	N	113	N	N
59	20250320	130126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2260	-20	5	-0.88	629558627	275995	66.37	2310	2315	2250	2960	1600	2280	2281.05	2.30	-61597	2320	2300	2280	2260	2240	2310	2270	484	680	500	1680	5	1	96830132	2188	11.47	0.78	12	0.29	197.00	2883.00	4520	20240326	-50.00	1755	20241209	28.77	2400	-5.83	20250211	1921	17.65	20250203	4520	-50.00	20240326	1755	28.77	20241209	3.15	N	001780	500	484 억	2231752	N	N	113	N	N
60	20250320	120126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2270	-10	5	-0.44	564961467	247428	59.50	2310	2315	2260	2960	1600	2280	2283.34	2.30	-44516	2320	2300	2280	2260	2240	2310	2270	484	680	500	1680	5	1	96830132	2198	11.52	0.79	12	0.26	197.00	2883.00	4520	20240326	-49.78	1755	20241209	29.34	2400	-5.42	20250211	1921	18.17	20250203	4520	-49.78	20240326	1755	29.34	20241209	3.15	N	001780	500	484 억	2231752	N	N	113	N	N
61	20250320	110125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2285	5	2	0.22	536886747	235064	56.53	2310	2315	2260	2960	1600	2280	2284.00	2.30	-36606	2320	2300	2280	2260	2240	2310	2270	484	680	500	1680	5	1	96830132	2213	11.60	0.79	12	0.24	197.00	2883.00	4520	20240326	-49.45	1755	20241209	30.20	2400	-4.79	20250211	1921	18.95	20250203	4520	-49.45	20240326	1755	30.20	20241209	3.15	N	001780	500	484 억	2231752	N	N	113	N	N
62	20250320	100125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2280	0	3	0.00	402638008	176169	42.37	2310	2315	2260	2960	1600	2280	2285.52	2.30	-48237	2320	2300	2280	2260	2240	2310	2270	484	680	500	1680	5	1	96830132	2208	11.57	0.79	12	0.18	197.00	2883.00	4520	20240326	-49.56	1755	20241209	29.91	2400	-5.00	20250211	1921	18.69	20250203	4520	-49.56	20240326	1755	29.91	20241209	3.15	N	001780	500	484 억	2231752	N	N	113	N	N
63	20250320	090126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2295	15	2	0.66	62337740	27023	6.50	2310	2315	2295	2960	1600	2280	2306.84	2.30	-3850	2320	2300	2280	2260	2240	2310	2270	484	680	500	1680	5	1	96830132	2222	11.65	0.80	12	0.03	197.00	2883.00	4520	20240326	-49.23	1755	20241209	30.77	2400	-4.38	20250211	1921	19.47	20250203	4520	-49.23	20240326	1755	30.77	20241209	3.15	N	001780	500	484 억	2231752	N	N	113	N	N
64	20250319	160125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2280	15	2	0.66	912314178	400081	71.68	2265	2300	2260	2940	1590	2265	2280.32	2.19	78680	2328	2296	2243	2211	2158	2312	2227	484	675	500	1670	5	1	96830132	2208	11.57	0.79	12	0.41	197.00	2883.00	4520	20240326	-49.56	1755	20241209	29.91	2400	-5.00	20250211	1921	18.69	20250203	4520	-49.56	20240326	1755	29.91	20241209	3.11	N	001780	500	484 억	2117658	N	N	113	N	N
65	20250319	150126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2285	20	2	0.88	828102286	363147	65.06	2265	2300	2260	2940	1590	2265	2280.35	2.19	76283	2328	2296	2243	2211	2158	2312	2227	484	675	500	1670	5	1	96830132	2213	11.60	0.79	12	0.38	197.00	2883.00	4520	20240326	-49.45	1755	20241209	30.20	2400	-4.79	20250211	1921	18.95	20250203	4520	-49.45	20240326	1755	30.20	20241209	3.11	N	001780	500	484 억	2117658	N	N	568	N	N
66	20250319	140126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2280	15	2	0.66	745076395	326704	58.53	2265	2300	2260	2940	1590	2265	2280.59	2.19	73799	2328	2296	2243	2211	2158	2312	2227	484	675	500	1670	5	1	96830132	2208	11.57	0.79	12	0.34	197.00	2883.00	4520	20240326	-49.56	1755	20241209	29.91	2400	-5.00	20250211	1921	18.69	20250203	4520	-49.56	20240326	1755	29.91	20241209	3.11	N	001780	500	484 억	2117658	N	N	568	N	N
67	20250319	130126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2280	15	2	0.66	716271973	314083	56.27	2265	2300	2260	2940	1590	2265	2280.52	2.19	73293	2328	2296	2243	2211	2158	2312	2227	484	675	500	1670	5	1	96830132	2208	11.57	0.79	12	0.32	197.00	2883.00	4520	20240326	-49.56	1755	20241209	29.91	2400	-5.00	20250211	1921	18.69	20250203	4520	-49.56	20240326	1755	29.91	20241209	3.11	N	001780	500	484 억	2117658	N	N	568	N	N
68	20250319	120125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2280	15	2	0.66	662353093	290514	52.05	2265	2300	2260	2940	1590	2265	2279.94	2.19	71600	2328	2296	2243	2211	2158	2312	2227	484	675	500	1670	5	1	96830132	2208	11.57	0.79	12	0.30	197.00	2883.00	4520	20240326	-49.56	1755	20241209	29.91	2400	-5.00	20250211	1921	18.69	20250203	4520	-49.56	20240326	1755	29.91	20241209	3.11	N	001780	500	484 억	2117658	N	N	568	N	N
69	20250319	110125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2275	10	2	0.44	468749848	205872	36.88	2265	2290	2260	2940	1590	2265	2276.90	2.19	22046	2328	2296	2243	2211	2158	2312	2227	484	675	500	1670	5	1	96830132	2203	11.55	0.79	12	0.21	197.00	2883.00	4520	20240326	-49.67	1755	20241209	29.63	2400	-5.21	20250211	1921	18.43	20250203	4520	-49.67	20240326	1755	29.63	20241209	3.11	N	001780	500	484 억	2117658	N	N	568	N	N
70	20250319	100126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2280	15	2	0.66	367408493	161344	28.91	2265	2290	2260	2940	1590	2265	2277.17	2.19	22459	2328	2296	2243	2211	2158	2312	2227	484	675	500	1670	5	1	96830132	2208	11.57	0.79	12	0.17	197.00	2883.00	4520	20240326	-49.56	1755	20241209	29.91	2400	-5.00	20250211	1921	18.69	20250203	4520	-49.56	20240326	1755	29.91	20241209	3.11	N	001780	500	484 억	2117658	N	N	568	N	N
71	20250319	090126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2270	5	2	0.22	31493640	13911	2.49	2265	2270	2260	2940	1590	2265	2263.94	2.19	-650	2328	2296	2243	2211	2158	2312	2227	484	675	500	1670	5	1	96830132	2198	11.52	0.79	12	0.01	197.00	2883.00	4520	20240326	-49.78	1755	20241209	29.34	2400	-5.42	20250211	1921	18.17	20250203	4520	-49.78	20240326	1755	29.34	20241209	3.11	N	001780	500	484 억	2117658	N	N	568	N	N
72	20250318	160125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2265	80	2	3.66	1242723052	552679	308.35	2190	2275	2190	2840	1530	2185	2248.53	2.08	108148	2251	2217	2201	2167	2151	2210	2160	484	655	500	1610	5	1	96830132	2193	11.50	0.79	12	0.57	197.00	2883.00	4520	20240326	-49.89	1755	20241209	29.06	2400	-5.62	20250211	1921	17.91	20250203	4520	-49.89	20240326	1755	29.06	20241209	3.11	N	001780	500	484 억	2015390	N	N	568	N	N
73	20250318	150126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2265	80	2	3.66	1124085835	500265	279.11	2190	2275	2190	2840	1530	2185	2246.98	2.08	96430	2251	2217	2201	2167	2151	2210	2160	484	655	500	1610	5	1	96830132	2193	11.50	0.79	12	0.52	197.00	2883.00	4520	20240326	-49.89	1755	20241209	29.06	2400	-5.62	20250211	1921	17.91	20250203	4520	-49.89	20240326	1755	29.06	20241209	3.11	N	001780	500	484 억	2015390	N	N	893	N	N
74	20250318	140125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2265	80	2	3.66	945501681	421412	235.11	2190	2275	2190	2840	1530	2185	2243.65	2.08	81119	2251	2217	2201	2167	2151	2210	2160	484	655	500	1610	5	1	96830132	2193	11.50	0.79	12	0.44	197.00	2883.00	4520	20240326	-49.89	1755	20241209	29.06	2400	-5.62	20250211	1921	17.91	20250203	4520	-49.89	20240326	1755	29.06	20241209	3.11	N	001780	500	484 억	2015390	N	N	893	N	N
75	20250318	130125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2265	80	2	3.66	813101627	362878	202.46	2190	2275	2190	2840	1530	2185	2240.70	2.08	84621	2251	2217	2201	2167	2151	2210	2160	484	655	500	1610	5	1	96830132	2193	11.50	0.79	12	0.37	197.00	2883.00	4520	20240326	-49.89	1755	20241209	29.06	2400	-5.62	20250211	1921	17.91	20250203	4520	-49.89	20240326	1755	29.06	20241209	3.11	N	001780	500	484 억	2015390	N	N	893	N	N
76	20250318	120125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2250	65	2	2.97	707051574	315837	176.21	2190	2275	2190	2840	1530	2185	2238.66	2.08	66633	2251	2217	2201	2167	2151	2210	2160	484	655	500	1610	5	1	96830132	2179	11.42	0.78	12	0.33	197.00	2883.00	4520	20240326	-50.22	1755	20241209	28.21	2400	-6.25	20250211	1921	17.13	20250203	4520	-50.22	20240326	1755	28.21	20241209	3.11	N	001780	500	484 억	2015390	N	N	893	N	N
77	20250318	110125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2250	65	2	2.97	640790749	286369	159.77	2190	2275	2190	2840	1530	2185	2237.64	2.08	65593	2251	2217	2201	2167	2151	2210	2160	484	655	500	1610	5	1	96830132	2179	11.42	0.78	12	0.30	197.00	2883.00	4520	20240326	-50.22	1755	20241209	28.21	2400	-6.25	20250211	1921	17.13	20250203	4520	-50.22	20240326	1755	28.21	20241209	3.11	N	001780	500	484 억	2015390	N	N	893	N	N
78	20250318	100126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2255	70	2	3.20	533171764	238545	133.09	2190	2275	2190	2840	1530	2185	2235.10	2.08	69306	2251	2217	2201	2167	2151	2210	2160	484	655	500	1610	5	1	96830132	2184	11.45	0.78	12	0.25	197.00	2883.00	4520	20240326	-50.11	1755	20241209	28.49	2400	-6.04	20250211	1921	17.39	20250203	4520	-50.11	20240326	1755	28.49	20241209	3.11	N	001780	500	484 억	2015390	N	N	893	N	N
79	20250318	090126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2195	10	2	0.46	7562635	3453	1.93	2190	2195	2190	2840	1530	2185	2190.16	2.08	164	2251	2217	2201	2167	2151	2210	2160	484	655	500	1610	5	1	96830132	2125	11.14	0.76	12	0.00	197.00	2883.00	4520	20240326	-51.44	1755	20241209	25.07	2400	-8.54	20250211	1921	14.26	20250203	4520	-51.44	20240326	1755	25.07	20241209	3.11	N	001780	500	484 억	2015390	N	N	893	N	N
80	20250317	160125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2185	-25	5	-1.13	391298006	177225	114.94	2220	2235	2185	2870	1550	2210	2207.96	2.07	9805	2260	2235	2195	2170	2130	2247	2182	484	660	500	1630	5	1	96830132	2116	11.09	0.76	12	0.18	197.00	2883.00	4520	20240326	-51.66	1755	20241209	24.50	2400	-8.96	20250211	1921	13.74	20250203	4520	-51.66	20240326	1755	24.50	20241209	3.08	N	001780	500	484 억	2005314	N	N	893	N	N
81	20250317	150126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2200	-10	5	-0.45	312486226	141265	91.62	2220	2235	2200	2870	1550	2210	2212.06	2.07	-3173	2260	2235	2195	2170	2130	2247	2182	484	660	500	1630	5	1	96830132	2130	11.17	0.76	12	0.15	197.00	2883.00	4520	20240326	-51.33	1755	20241209	25.36	2400	-8.33	20250211	1921	14.52	20250203	4520	-51.33	20240326	1755	25.36	20241209	3.08	N	001780	500	484 억	2005314	N	N	855	N	N
82	20250317	140126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2210	0	3	0.00	252878011	114204	74.07	2220	2235	2200	2870	1550	2210	2214.27	2.07	-6445	2260	2235	2195	2170	2130	2247	2182	484	660	500	1630	5	1	96830132	2140	11.22	0.77	12	0.12	197.00	2883.00	4520	20240326	-51.11	1755	20241209	25.93	2400	-7.92	20250211	1921	15.04	20250203	4520	-51.11	20240326	1755	25.93	20241209	3.08	N	001780	500	484 억	2005314	N	N	855	N	N
83	20250317	130125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2215	5	2	0.23	199627941	90199	58.50	2220	2235	2200	2870	1550	2210	2213.19	2.07	-15962	2260	2235	2195	2170	2130	2247	2182	484	660	500	1630	5	1	96830132	2145	11.24	0.77	12	0.09	197.00	2883.00	4520	20240326	-51.00	1755	20241209	26.21	2400	-7.71	20250211	1921	15.30	20250203	4520	-51.00	20240326	1755	26.21	20241209	3.08	N	001780	500	484 억	2005314	N	N	855	N	N
84	20250317	120125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2220	10	2	0.45	179314416	81015	52.54	2220	2235	2200	2870	1550	2210	2213.35	2.07	-14942	2260	2235	2195	2170	2130	2247	2182	484	660	500	1630	5	1	96830132	2150	11.27	0.77	12	0.08	197.00	2883.00	4520	20240326	-50.88	1755	20241209	26.50	2400	-7.50	20250211	1921	15.56	20250203	4520	-50.88	20240326	1755	26.50	20241209	3.08	N	001780	500	484 억	2005314	N	N	855	N	N
85	20250317	110125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2205	-5	5	-0.23	144756029	65378	42.40	2220	2235	2200	2870	1550	2210	2214.14	2.07	-13541	2260	2235	2195	2170	2130	2247	2182	484	660	500	1630	5	1	96830132	2135	11.19	0.76	12	0.07	197.00	2883.00	4520	20240326	-51.22	1755	20241209	25.64	2400	-8.12	20250211	1921	14.78	20250203	4520	-51.22	20240326	1755	25.64	20241209	3.08	N	001780	500	484 억	2005314	N	N	855	N	N
86	20250317	100126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2220	10	2	0.45	78446255	35414	22.97	2220	2235	2200	2870	1550	2210	2215.12	2.07	-5350	2260	2235	2195	2170	2130	2247	2182	484	660	500	1630	5	1	96830132	2150	11.27	0.77	12	0.04	197.00	2883.00	4520	20240326	-50.88	1755	20241209	26.50	2400	-7.50	20250211	1921	15.56	20250203	4520	-50.88	20240326	1755	26.50	20241209	3.08	N	001780	500	484 억	2005314	N	N	855	N	N
87	20250317	090126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2230	20	2	0.90	3377825	1524	0.99	2220	2230	2215	2870	1550	2210	2216.42	2.07	-4	2260	2235	2195	2170	2130	2247	2182	484	660	500	1630	5	1	96830132	2159	11.32	0.77	12	0.00	197.00	2883.00	4520	20240326	-50.66	1755	20241209	27.07	2400	-7.08	20250211	1921	16.09	20250203	4520	-50.66	20240326	1755	27.07	20241209	3.08	N	001780	500	484 억	2005314	N	N	855	N	N
88	20250314	160125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2210	30	2	1.38	336903604	153149	40.76	2180	2220	2155	2830	1530	2180	2199.91	2.06	6974	2273	2226	2203	2156	2133	2215	2145	484	650	500	1610	5	1	96830132	2140	11.22	0.77	12	0.16	197.00	2883.00	4520	20240326	-51.11	1755	20241209	25.93	2400	-7.92	20250211	1921	15.04	20250203	4520	-51.11	20240326	1755	25.93	20241209	3.20	N	001780	500	484 억	1999050	N	N	855	N	N
89	20250314	150126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2205	25	2	1.15	317018126	144123	38.36	2180	2220	2155	2830	1530	2180	2199.71	2.06	7643	2273	2226	2203	2156	2133	2215	2145	484	650	500	1610	5	1	96830132	2135	11.19	0.76	12	0.15	197.00	2883.00	4520	20240326	-51.22	1755	20241209	25.64	2400	-8.12	20250211	1921	14.78	20250203	4520	-51.22	20240326	1755	25.64	20241209	3.20	N	001780	500	484 억	1999050	N	N	1450	N	N
90	20250314	140125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2210	30	2	1.38	282808911	128617	34.23	2180	2220	2155	2830	1530	2180	2198.92	2.06	7902	2273	2226	2203	2156	2133	2215	2145	484	650	500	1610	5	1	96830132	2140	11.22	0.77	12	0.13	197.00	2883.00	4520	20240326	-51.11	1755	20241209	25.93	2400	-7.92	20250211	1921	15.04	20250203	4520	-51.11	20240326	1755	25.93	20241209	3.20	N	001780	500	484 억	1999050	N	N	1450	N	N
91	20250314	130125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2210	30	2	1.38	242837416	110472	29.40	2180	2220	2155	2830	1530	2180	2198.26	2.06	7036	2273	2226	2203	2156	2133	2215	2145	484	650	500	1610	5	1	96830132	2140	11.22	0.77	12	0.11	197.00	2883.00	4520	20240326	-51.11	1755	20241209	25.93	2400	-7.92	20250211	1921	15.04	20250203	4520	-51.11	20240326	1755	25.93	20241209	3.20	N	001780	500	484 억	1999050	N	N	1450	N	N
92	20250314	120126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2210	30	2	1.38	210450342	95798	25.50	2180	2220	2155	2830	1530	2180	2196.90	2.06	3076	2273	2226	2203	2156	2133	2215	2145	484	650	500	1610	5	1	96830132	2140	11.22	0.77	12	0.10	197.00	2883.00	4520	20240326	-51.11	1755	20241209	25.93	2400	-7.92	20250211	1921	15.04	20250203	4520	-51.11	20240326	1755	25.93	20241209	3.20	N	001780	500	484 억	1999050	N	N	1450	N	N
93	20250314	110125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2200	20	2	0.92	197751887	90042	23.97	2180	2220	2155	2830	1530	2180	2196.31	2.06	970	2273	2226	2203	2156	2133	2215	2145	484	650	500	1610	5	1	96830132	2130	11.17	0.76	12	0.09	197.00	2883.00	4520	20240326	-51.33	1755	20241209	25.36	2400	-8.33	20250211	1921	14.52	20250203	4520	-51.33	20240326	1755	25.36	20241209	3.20	N	001780	500	484 억	1999050	N	N	1450	N	N
94	20250314	100126	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2210	30	2	1.38	99647290	45331	12.07	2180	2220	2155	2830	1530	2180	2198.42	2.06	349	2273	2226	2203	2156	2133	2215	2145	484	650	500	1610	5	1	96830132	2140	11.22	0.77	12	0.05	197.00	2883.00	4520	20240326	-51.11	1755	20241209	25.93	2400	-7.92	20250211	1921	15.04	20250203	4520	-51.11	20240326	1755	25.93	20241209	3.20	N	001780	500	484 억	1999050	N	N	1450	N	N
95	20250314	090125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2185	5	2	0.23	20308370	9327	2.48	2180	2185	2155	2830	1530	2180	2177.22	2.06	1850	2273	2226	2203	2156	2133	2215	2145	484	650	500	1610	5	1	96830132	2116	11.09	0.76	12	0.01	197.00	2883.00	4520	20240326	-51.66	1755	20241209	24.50	2400	-8.96	20250211	1921	13.74	20250203	4520	-51.66	20240326	1755	24.50	20241209	3.20	N	001780	500	484 억	1999050	N	N	1450	N	N
96	20250313	160125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2180	-80	5	-3.54	828273020	372926	45.70	2240	2250	2180	2935	1585	2260	2220.90	2.06	-52983	2356	2307	2241	2192	2126	2332	2217	484	675	500	1670	5	1	96830132	2111	11.07	0.76	12	0.39	197.00	2883.00	4520	20240326	-51.77	1755	20241209	24.22	2400	-9.17	20250211	1921	13.48	20250203	4520	-51.77	20240326	1755	24.22	20241209	3.20	N	001780	500	484 억	1998926	N	N	1450	N	N
97	20250313	150125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2195	-65	5	-2.88	772910370	347578	42.60	2240	2250	2180	2935	1585	2260	2223.59	2.06	-51692	2356	2307	2241	2192	2126	2332	2217	484	675	500	1670	5	1	96830132	2125	11.14	0.76	12	0.36	197.00	2883.00	4520	20240326	-51.44	1755	20241209	25.07	2400	-8.54	20250211	1921	14.26	20250203	4520	-51.44	20240326	1755	25.07	20241209	3.20	N	001780	500	484 억	1998926	N	N	717	N	N
98	20250313	140125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2215	-45	5	-1.99	652990750	293006	35.91	2240	2250	2205	2935	1585	2260	2228.48	2.06	-43966	2356	2307	2241	2192	2126	2332	2217	484	675	500	1670	5	1	96830132	2145	11.24	0.77	12	0.30	197.00	2883.00	4520	20240326	-51.00	1755	20241209	26.21	2400	-7.71	20250211	1921	15.30	20250203	4520	-51.00	20240326	1755	26.21	20241209	3.20	N	001780	500	484 억	1998926	N	N	717	N	N
99	20250313	130125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2230	-30	5	-1.33	577830110	259035	31.75	2240	2250	2220	2935	1585	2260	2230.58	2.06	-38402	2356	2307	2241	2192	2126	2332	2217	484	675	500	1670	5	1	96830132	2159	11.32	0.77	12	0.27	197.00	2883.00	4520	20240326	-50.66	1755	20241209	27.07	2400	-7.08	20250211	1921	16.09	20250203	4520	-50.66	20240326	1755	27.07	20241209	3.20	N	001780	500	484 억	1998926	N	N	717	N	N
100	20250313	120125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2240	-20	5	-0.88	482608925	216281	26.51	2240	2250	2220	2935	1585	2260	2231.26	2.06	-10095	2356	2307	2241	2192	2126	2332	2217	484	675	500	1670	5	1	96830132	2169	11.37	0.78	12	0.22	197.00	2883.00	4520	20240326	-50.44	1755	20241209	27.64	2400	-6.67	20250211	1921	16.61	20250203	4520	-50.44	20240326	1755	27.64	20241209	3.20	N	001780	500	484 억	1998926	N	N	717	N	N
101	20250313	110125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2230	-30	5	-1.33	424838290	190422	23.34	2240	2250	2220	2935	1585	2260	2230.88	2.06	-8846	2356	2307	2241	2192	2126	2332	2217	484	675	500	1670	5	1	96830132	2159	11.32	0.77	12	0.20	197.00	2883.00	4520	20240326	-50.66	1755	20241209	27.07	2400	-7.08	20250211	1921	16.09	20250203	4520	-50.66	20240326	1755	27.07	20241209	3.20	N	001780	500	484 억	1998926	N	N	717	N	N
102	20250313	100125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2225	-35	5	-1.55	285716165	127914	15.68	2240	2250	2225	2935	1585	2260	2233.44	2.06	-14929	2356	2307	2241	2192	2126	2332	2217	484	675	500	1670	5	1	96830132	2154	11.29	0.77	12	0.13	197.00	2883.00	4520	20240326	-50.77	1755	20241209	26.78	2400	-7.29	20250211	1921	15.83	20250203	4520	-50.77	20240326	1755	26.78	20241209	3.20	N	001780	500	484 억	1998926	N	N	717	N	N
103	20250313	090125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2250	-10	5	-0.44	60255110	26941	3.30	2240	2250	2225	2935	1585	2260	2235.61	2.06	8050	2356	2307	2241	2192	2126	2332	2217	484	675	500	1670	5	1	96830132	2179	11.42	0.78	12	0.03	197.00	2883.00	4520	20240326	-50.22	1755	20241209	28.21	2400	-6.25	20250211	1921	17.13	20250203	4520	-50.22	20240326	1755	28.21	20241209	3.20	N	001780	500	484 억	1998926	N	N	717	N	N
104	20250312	160124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2260	85	2	3.91	1795265186	803397	231.47	2175	2290	2175	2825	1525	2175	2234.53	2.03	33722	2231	2202	2156	2127	2081	2217	2142	484	650	500	1600	5	1	96830132	2188	11.47	0.78	12	0.83	197.00	2883.00	4520	20240326	-50.00	1755	20241209	28.77	2400	-5.83	20250211	1921	17.65	20250203	4520	-50.00	20240326	1755	28.77	20241209	3.12	N	001780	500	484 억	1963523	N	N	717	N	N
105	20250312	150125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2235	60	2	2.76	1563282647	700392	201.79	2175	2290	2175	2825	1525	2175	2232.04	2.03	31465	2231	2202	2156	2127	2081	2217	2142	484	650	500	1600	5	1	96830132	2164	11.35	0.78	12	0.72	197.00	2883.00	4520	20240326	-50.55	1755	20241209	27.35	2400	-6.88	20250211	1921	16.35	20250203	4520	-50.55	20240326	1755	27.35	20241209	3.12	N	001780	500	484 억	1963523	N	N	344	N	N
106	20250312	140125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2225	50	2	2.30	1480436332	663267	191.10	2175	2290	2175	2825	1525	2175	2232.07	2.03	27284	2231	2202	2156	2127	2081	2217	2142	484	650	500	1600	5	1	96830132	2154	11.29	0.77	12	0.68	197.00	2883.00	4520	20240326	-50.77	1755	20241209	26.78	2400	-7.29	20250211	1921	15.83	20250203	4520	-50.77	20240326	1755	26.78	20241209	3.12	N	001780	500	484 억	1963523	N	N	344	N	N
107	20250312	130125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2220	45	2	2.07	764829300	345888	99.66	2175	2270	2175	2825	1525	2175	2211.24	2.03	39080	2231	2202	2156	2127	2081	2217	2142	484	650	500	1600	5	1	96830132	2150	11.27	0.77	12	0.36	197.00	2883.00	4520	20240326	-50.88	1755	20241209	26.50	2400	-7.50	20250211	1921	15.56	20250203	4520	-50.88	20240326	1755	26.50	20241209	3.12	N	001780	500	484 억	1963523	N	N	344	N	N
108	20250312	120124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2220	45	2	2.07	670375785	303497	87.44	2175	2270	2175	2825	1525	2175	2208.87	2.03	28417	2231	2202	2156	2127	2081	2217	2142	484	650	500	1600	5	1	96830132	2150	11.27	0.77	12	0.31	197.00	2883.00	4520	20240326	-50.88	1755	20241209	26.50	2400	-7.50	20250211	1921	15.56	20250203	4520	-50.88	20240326	1755	26.50	20241209	3.12	N	001780	500	484 억	1963523	N	N	344	N	N
109	20250312	110124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2220	45	2	2.07	627749727	284271	81.90	2175	2270	2175	2825	1525	2175	2208.32	2.03	20059	2231	2202	2156	2127	2081	2217	2142	484	650	500	1600	5	1	96830132	2150	11.27	0.77	12	0.29	197.00	2883.00	4520	20240326	-50.88	1755	20241209	26.50	2400	-7.50	20250211	1921	15.56	20250203	4520	-50.88	20240326	1755	26.50	20241209	3.12	N	001780	500	484 억	1963523	N	N	344	N	N
110	20250312	100124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2210	35	2	1.61	514412620	233124	67.17	2175	2270	2175	2825	1525	2175	2206.65	2.03	-8721	2231	2202	2156	2127	2081	2217	2142	484	650	500	1600	5	1	96830132	2140	11.22	0.77	12	0.24	197.00	2883.00	4520	20240326	-51.11	1755	20241209	25.93	2400	-7.92	20250211	1921	15.04	20250203	4520	-51.11	20240326	1755	25.93	20241209	3.12	N	001780	500	484 억	1963523	N	N	344	N	N
111	20250312	090124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2215	40	2	1.84	258073385	117118	33.74	2175	2270	2175	2825	1525	2175	2203.61	2.03	2101	2231	2202	2156	2127	2081	2217	2142	484	650	500	1600	5	1	96830132	2145	11.24	0.77	12	0.12	197.00	2883.00	4520	20240326	-51.00	1755	20241209	26.21	2400	-7.71	20250211	1921	15.30	20250203	4520	-51.00	20240326	1755	26.21	20241209	3.12	N	001780	500	484 억	1963523	N	N	344	N	N
112	20250311	160125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2175	-50	5	-2.25	737454027	343193	69.49	2155	2185	2110	2890	1560	2225	2148.69	1.94	-12828	2325	2275	2235	2185	2145	2270	2180	484	665	500	1640	5	1	96830132	2106	11.04	0.75	12	0.35	197.00	2883.00	4520	20240326	-51.88	1755	20241209	23.93	2400	-9.38	20250211	1921	13.22	20250203	4520	-51.88	20240326	1755	23.93	20241209	3.10	N	001780	500	484 억	1873736	N	N	344	N	N
113	20250311	150125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2185	-40	5	-1.80	693527267	323014	65.40	2155	2185	2110	2890	1560	2225	2146.93	1.94	-10799	2325	2275	2235	2185	2145	2270	2180	484	665	500	1640	5	1	96830132	2116	11.09	0.76	12	0.33	197.00	2883.00	4520	20240326	-51.66	1755	20241209	24.50	2400	-8.96	20250211	1921	13.74	20250203	4520	-51.66	20240326	1755	24.50	20241209	3.10	N	001780	500	484 억	1873736	N	N	236	N	N
114	20250311	140124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2180	-45	5	-2.02	633651342	295488	59.83	2155	2180	2110	2890	1560	2225	2144.29	1.94	-2188	2325	2275	2235	2185	2145	2270	2180	484	665	500	1640	5	1	96830132	2111	11.07	0.76	12	0.31	197.00	2883.00	4520	20240326	-51.77	1755	20241209	24.22	2400	-9.17	20250211	1921	13.48	20250203	4520	-51.77	20240326	1755	24.22	20241209	3.10	N	001780	500	484 억	1873736	N	N	236	N	N
115	20250311	130125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2155	-70	5	-3.15	571807427	266947	54.05	2155	2170	2110	2890	1560	2225	2141.87	1.94	837	2325	2275	2235	2185	2145	2270	2180	484	665	500	1640	5	1	96830132	2087	10.94	0.75	12	0.28	197.00	2883.00	4520	20240326	-52.32	1755	20241209	22.79	2400	-10.21	20250211	1921	12.18	20250203	4520	-52.32	20240326	1755	22.79	20241209	3.10	N	001780	500	484 억	1873736	N	N	236	N	N
116	20250311	120124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2150	-75	5	-3.37	558741537	260878	52.82	2155	2170	2110	2890	1560	2225	2141.61	1.94	-978	2325	2275	2235	2185	2145	2270	2180	484	665	500	1640	5	1	96830132	2082	10.91	0.75	12	0.27	197.00	2883.00	4520	20240326	-52.43	1755	20241209	22.51	2400	-10.42	20250211	1921	11.92	20250203	4520	-52.43	20240326	1755	22.51	20241209	3.10	N	001780	500	484 억	1873736	N	N	236	N	N
117	20250311	110124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2120	-105	5	-4.72	514110841	240031	48.60	2155	2170	2110	2890	1560	2225	2141.68	1.94	-4211	2325	2275	2235	2185	2145	2270	2180	484	665	500	1640	5	1	96830132	2053	10.76	0.74	12	0.25	197.00	2883.00	4520	20240326	-53.10	1755	20241209	20.80	2400	-11.67	20250211	1921	10.36	20250203	4520	-53.10	20240326	1755	20.80	20241209	3.10	N	001780	500	484 억	1873736	N	N	236	N	N
118	20250311	100125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2145	-80	5	-3.60	293687511	136574	27.65	2155	2170	2125	2890	1560	2225	2150.12	1.94	-5259	2325	2275	2235	2185	2145	2270	2180	484	665	500	1640	5	1	96830132	2077	10.89	0.74	12	0.14	197.00	2883.00	4520	20240326	-52.54	1755	20241209	22.22	2400	-10.62	20250211	1921	11.66	20250203	4520	-52.54	20240326	1755	22.22	20241209	3.10	N	001780	500	484 억	1873736	N	N	236	N	N
119	20250311	090124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2160	-65	5	-2.92	64698600	30019	6.08	2155	2170	2150	2890	1560	2225	2154.07	1.94	629	2325	2275	2235	2185	2145	2270	2180	484	665	500	1640	5	1	96830132	2092	10.96	0.75	12	0.03	197.00	2883.00	4520	20240326	-52.21	1755	20241209	23.08	2400	-10.00	20250211	1921	12.44	20250203	4520	-52.21	20240326	1755	23.08	20241209	3.10	N	001780	500	484 억	1873736	N	N	236	N	N
120	20250310	160124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2225	-20	5	-0.89	1092939923	491629	55.16	2225	2285	2195	2915	1575	2245	2223.10	1.96	-27163	2341	2292	2261	2212	2181	2277	2197	484	670	500	1660	5	1	96830132	2154	11.29	0.77	12	0.51	197.00	2883.00	4520	20240326	-50.77	1755	20241209	26.78	2400	-7.29	20250211	1921	15.83	20250203	4520	-50.77	20240326	1755	26.78	20241209	3.07	N	001780	500	484 억	1900986	N	N	236	N	N
121	20250310	150125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2215	-30	5	-1.34	992110338	446225	50.07	2225	2285	2195	2915	1575	2245	2223.34	1.96	-48266	2341	2292	2261	2212	2181	2277	2197	484	670	500	1660	5	1	96830132	2145	11.24	0.77	12	0.46	197.00	2883.00	4520	20240326	-51.00	1755	20241209	26.21	2400	-7.71	20250211	1921	15.30	20250203	4520	-51.00	20240326	1755	26.21	20241209	3.07	N	001780	500	484 억	1900986	N	N	231	N	N
122	20250310	140124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2235	-10	5	-0.45	910217453	409508	45.95	2225	2285	2195	2915	1575	2245	2222.71	1.96	-39854	2341	2292	2261	2212	2181	2277	2197	484	670	500	1660	5	1	96830132	2164	11.35	0.78	12	0.42	197.00	2883.00	4520	20240326	-50.55	1755	20241209	27.35	2400	-6.88	20250211	1921	16.35	20250203	4520	-50.55	20240326	1755	27.35	20241209	3.07	N	001780	500	484 억	1900986	N	N	231	N	N
123	20250310	130124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2235	-10	5	-0.45	846651993	381067	42.76	2225	2285	2195	2915	1575	2245	2221.79	1.96	-32482	2341	2292	2261	2212	2181	2277	2197	484	670	500	1660	5	1	96830132	2164	11.35	0.78	12	0.39	197.00	2883.00	4520	20240326	-50.55	1755	20241209	27.35	2400	-6.88	20250211	1921	16.35	20250203	4520	-50.55	20240326	1755	27.35	20241209	3.07	N	001780	500	484 억	1900986	N	N	231	N	N
124	20250310	120124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2215	-30	5	-1.34	564842588	255649	28.68	2225	2250	2195	2915	1575	2245	2209.45	1.96	-15740	2341	2292	2261	2212	2181	2277	2197	484	670	500	1660	5	1	96830132	2145	11.24	0.77	12	0.26	197.00	2883.00	4520	20240326	-51.00	1755	20241209	26.21	2400	-7.71	20250211	1921	15.30	20250203	4520	-51.00	20240326	1755	26.21	20241209	3.07	N	001780	500	484 억	1900986	N	N	231	N	N
125	20250310	110124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2205	-40	5	-1.78	542102333	245376	27.53	2225	2250	2195	2915	1575	2245	2209.27	1.96	-17633	2341	2292	2261	2212	2181	2277	2197	484	670	500	1660	5	1	96830132	2135	11.19	0.76	12	0.25	197.00	2883.00	4520	20240326	-51.22	1755	20241209	25.64	2400	-8.12	20250211	1921	14.78	20250203	4520	-51.22	20240326	1755	25.64	20241209	3.07	N	001780	500	484 억	1900986	N	N	231	N	N
126	20250310	100124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2200	-45	5	-2.00	426906153	193085	21.66	2225	2250	2195	2915	1575	2245	2210.98	1.96	-16607	2341	2292	2261	2212	2181	2277	2197	484	670	500	1660	5	1	96830132	2130	11.17	0.76	12	0.20	197.00	2883.00	4520	20240326	-51.33	1755	20241209	25.36	2400	-8.33	20250211	1921	14.52	20250203	4520	-51.33	20240326	1755	25.36	20241209	3.07	N	001780	500	484 억	1900986	N	N	231	N	N
127	20250310	090125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2245	0	3	0.00	32299760	14509	1.63	2225	2245	2220	2915	1575	2245	2226.19	1.96	4444	2341	2292	2261	2212	2181	2277	2197	484	670	500	1660	5	1	96830132	2174	11.40	0.78	12	0.01	197.00	2883.00	4520	20240326	-50.33	1755	20241209	27.92	2400	-6.46	20250211	1921	16.87	20250203	4520	-50.33	20240326	1755	27.92	20241209	3.07	N	001780	500	484 억	1900986	N	N	231	N	N
128	20250307	160124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2245	-15	5	-0.66	2017004753	887949	195.73	2260	2310	2230	2935	1585	2260	2271.53	2.03	-67603	2326	2292	2266	2232	2206	2280	2220	484	675	500	1670	5	1	96830132	2174	11.40	0.78	12	0.92	197.00	2883.00	4520	20240326	-50.33	1755	20241209	27.92	2400	-6.46	20250211	1921	16.87	20250203	4520	-50.33	20240326	1755	27.92	20241209	3.05	N	001780	500	484 억	1965643	N	N	231	N	N
129	20250307	150124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2265	5	2	0.22	1887396033	830336	183.03	2260	2310	2230	2935	1585	2260	2273.05	2.03	-56969	2326	2292	2266	2232	2206	2280	2220	484	675	500	1670	5	1	96830132	2193	11.50	0.79	12	0.86	197.00	2883.00	4520	20240326	-49.89	1755	20241209	29.06	2400	-5.62	20250211	1921	17.91	20250203	4520	-49.89	20240326	1755	29.06	20241209	3.05	N	001780	500	484 억	1965643	N	N	519	N	N
130	20250307	140124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2255	-5	5	-0.22	1713995948	753189	166.03	2260	2310	2230	2935	1585	2260	2275.65	2.03	-47882	2326	2292	2266	2232	2206	2280	2220	484	675	500	1670	5	1	96830132	2184	11.45	0.78	12	0.78	197.00	2883.00	4520	20240326	-50.11	1755	20241209	28.49	2400	-6.04	20250211	1921	17.39	20250203	4520	-50.11	20240326	1755	28.49	20241209	3.05	N	001780	500	484 억	1965643	N	N	519	N	N
131	20250307	130124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2275	15	2	0.66	1487901268	653392	144.03	2260	2310	2230	2935	1585	2260	2277.20	2.03	-42811	2326	2292	2266	2232	2206	2280	2220	484	675	500	1670	5	1	96830132	2203	11.55	0.79	12	0.67	197.00	2883.00	4520	20240326	-49.67	1755	20241209	29.63	2400	-5.21	20250211	1921	18.43	20250203	4520	-49.67	20240326	1755	29.63	20241209	3.05	N	001780	500	484 억	1965643	N	N	519	N	N
132	20250307	120124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2255	-5	5	-0.22	425427995	188217	41.49	2260	2280	2230	2935	1585	2260	2260.31	2.03	23650	2326	2292	2266	2232	2206	2280	2220	484	675	500	1670	5	1	96830132	2184	11.45	0.78	12	0.19	197.00	2883.00	4520	20240326	-50.11	1755	20241209	28.49	2400	-6.04	20250211	1921	17.39	20250203	4520	-50.11	20240326	1755	28.49	20241209	3.05	N	001780	500	484 억	1965643	N	N	519	N	N
133	20250307	110124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2265	5	2	0.22	311157910	137716	30.36	2260	2280	2230	2935	1585	2260	2259.42	2.03	15296	2326	2292	2266	2232	2206	2280	2220	484	675	500	1670	5	1	96830132	2193	11.50	0.79	12	0.14	197.00	2883.00	4520	20240326	-49.89	1755	20241209	29.06	2400	-5.62	20250211	1921	17.91	20250203	4520	-49.89	20240326	1755	29.06	20241209	3.05	N	001780	500	484 억	1965643	N	N	519	N	N
134	20250307	100124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2270	10	2	0.44	195815133	86906	19.16	2260	2275	2230	2935	1585	2260	2253.18	2.03	-679	2326	2292	2266	2232	2206	2280	2220	484	675	500	1670	5	1	96830132	2198	11.52	0.79	12	0.09	197.00	2883.00	4520	20240326	-49.78	1755	20241209	29.34	2400	-5.42	20250211	1921	18.17	20250203	4520	-49.78	20240326	1755	29.34	20241209	3.05	N	001780	500	484 억	1965643	N	N	519	N	N
135	20250307	090125	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2240	-20	5	-0.88	12120440	5374	1.18	2260	2260	2235	2935	1585	2260	2255.38	2.03	-635	2326	2292	2266	2232	2206	2280	2220	484	675	500	1670	5	1	96830132	2169	11.37	0.78	12	0.01	197.00	2883.00	4520	20240326	-50.44	1755	20241209	27.64	2400	-6.67	20250211	1921	16.61	20250203	4520	-50.44	20240326	1755	27.64	20241209	3.05	N	001780	500	484 억	1965643	N	N	519	N	N
136	20250306	160124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2260	-15	5	-0.66	1021932182	450242	79.82	2290	2300	2240	2955	1595	2275	2269.74	2.01	12492	2315	2295	2265	2245	2215	2305	2255	484	680	500	1680	5	1	96830132	2188	11.47	0.78	12	0.46	197.00	2883.00	4520	20240326	-50.00	1755	20241209	28.77	2400	-5.83	20250211	1921	17.65	20250203	4520	-50.00	20240326	1755	28.77	20241209	3.06	N	001780	500	484 억	1950109	N	N	519	N	N
137	20250306	150124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2250	-25	5	-1.10	976624102	430158	76.26	2290	2300	2240	2955	1595	2275	2270.38	2.01	13955	2315	2295	2265	2245	2215	2305	2255	484	680	500	1680	5	1	96830132	2179	11.42	0.78	12	0.44	197.00	2883.00	4520	20240326	-50.22	1755	20241209	28.21	2400	-6.25	20250211	1921	17.13	20250203	4520	-50.22	20240326	1755	28.21	20241209	3.06	N	001780	500	484 억	1950109	N	N	2051	N	N
138	20250306	140124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2260	-15	5	-0.66	757678212	332839	59.01	2290	2300	2255	2955	1595	2275	2276.41	2.01	46779	2315	2295	2265	2245	2215	2305	2255	484	680	500	1680	5	1	96830132	2188	11.47	0.78	12	0.34	197.00	2883.00	4520	20240326	-50.00	1755	20241209	28.77	2400	-5.83	20250211	1921	17.65	20250203	4520	-50.00	20240326	1755	28.77	20241209	3.06	N	001780	500	484 억	1950109	N	N	2051	N	N
139	20250306	130124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2265	-10	5	-0.44	700326974	307481	54.51	2290	2300	2255	2955	1595	2275	2277.63	2.01	49613	2315	2295	2265	2245	2215	2305	2255	484	680	500	1680	5	1	96830132	2193	11.50	0.79	12	0.32	197.00	2883.00	4520	20240326	-49.89	1755	20241209	29.06	2400	-5.62	20250211	1921	17.91	20250203	4520	-49.89	20240326	1755	29.06	20241209	3.06	N	001780	500	484 억	1950109	N	N	2051	N	N
140	20250306	120124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2260	-15	5	-0.66	666683859	292630	51.88	2290	2300	2255	2955	1595	2275	2278.25	2.01	48796	2315	2295	2265	2245	2215	2305	2255	484	680	500	1680	5	1	96830132	2188	11.47	0.78	12	0.30	197.00	2883.00	4520	20240326	-50.00	1755	20241209	28.77	2400	-5.83	20250211	1921	17.65	20250203	4520	-50.00	20240326	1755	28.77	20241209	3.06	N	001780	500	484 억	1950109	N	N	2051	N	N
141	20250306	110124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2275	0	3	0.00	510945566	223955	39.71	2290	2300	2255	2955	1595	2275	2281.47	2.01	43872	2315	2295	2265	2245	2215	2305	2255	484	680	500	1680	5	1	96830132	2203	11.55	0.79	12	0.23	197.00	2883.00	4520	20240326	-49.67	1755	20241209	29.63	2400	-5.21	20250211	1921	18.43	20250203	4520	-49.67	20240326	1755	29.63	20241209	3.06	N	001780	500	484 억	1950109	N	N	2051	N	N
142	20250306	100124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2275	0	3	0.00	411887136	180365	31.98	2290	2300	2255	2955	1595	2275	2283.63	2.01	37073	2315	2295	2265	2245	2215	2305	2255	484	680	500	1680	5	1	96830132	2203	11.55	0.79	12	0.19	197.00	2883.00	4520	20240326	-49.67	1755	20241209	29.63	2400	-5.21	20250211	1921	18.43	20250203	4520	-49.67	20240326	1755	29.63	20241209	3.06	N	001780	500	484 억	1950109	N	N	2051	N	N
143	20250306	090124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2285	10	2	0.44	36343130	15985	2.83	2290	2290	2255	2955	1595	2275	2273.58	2.01	3335	2315	2295	2265	2245	2215	2305	2255	484	680	500	1680	5	1	96830132	2213	11.60	0.79	12	0.02	197.00	2883.00	4520	20240326	-49.45	1755	20241209	30.20	2400	-4.79	20250211	1921	18.95	20250203	4520	-49.45	20240326	1755	30.20	20241209	3.06	N	001780	500	484 억	1950109	N	N	2051	N	N
144	20250305	160123	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2275	35	2	1.56	1270065517	561031	142.16	2240	2285	2235	2910	1570	2240	2263.83	1.93	80841	2316	2277	2201	2162	2086	2297	2182	484	670	500	1650	5	1	96830132	2203	11.55	0.79	12	0.58	197.00	2883.00	4520	20240326	-49.67	1755	20241209	29.63	2400	-5.21	20250211	1921	18.43	20250203	4520	-49.67	20240326	1755	29.63	20241209	3.09	N	001780	500	484 억	1869837	N	N	2051	N	N
145	20250305	150124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2265	25	2	1.12	1115664139	492982	124.92	2240	2285	2235	2910	1570	2240	2263.13	1.93	80947	2316	2277	2201	2162	2086	2297	2182	484	670	500	1650	5	1	96830132	2193	11.50	0.79	12	0.51	197.00	2883.00	4520	20240326	-49.89	1755	20241209	29.06	2400	-5.62	20250211	1921	17.91	20250203	4520	-49.89	20240326	1755	29.06	20241209	3.09	N	001780	500	484 억	1869837	N	N	895	N	N
146	20250305	140123	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2265	25	2	1.12	954348575	421556	106.82	2240	2285	2235	2910	1570	2240	2263.92	1.93	65581	2316	2277	2201	2162	2086	2297	2182	484	670	500	1650	5	1	96830132	2193	11.50	0.79	12	0.44	197.00	2883.00	4520	20240326	-49.89	1755	20241209	29.06	2400	-5.62	20250211	1921	17.91	20250203	4520	-49.89	20240326	1755	29.06	20241209	3.09	N	001780	500	484 억	1869837	N	N	895	N	N
147	20250305	130123	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2265	25	2	1.12	864250510	381781	96.74	2240	2285	2235	2910	1570	2240	2263.79	1.93	65147	2316	2277	2201	2162	2086	2297	2182	484	670	500	1650	5	1	96830132	2193	11.50	0.79	12	0.39	197.00	2883.00	4520	20240326	-49.89	1755	20241209	29.06	2400	-5.62	20250211	1921	17.91	20250203	4520	-49.89	20240326	1755	29.06	20241209	3.09	N	001780	500	484 억	1869837	N	N	895	N	N
148	20250305	120124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2265	25	2	1.12	561517090	248715	63.02	2240	2275	2235	2910	1570	2240	2257.73	1.93	33583	2316	2277	2201	2162	2086	2297	2182	484	670	500	1650	5	1	96830132	2193	11.50	0.79	12	0.26	197.00	2883.00	4520	20240326	-49.89	1755	20241209	29.06	2400	-5.62	20250211	1921	17.91	20250203	4520	-49.89	20240326	1755	29.06	20241209	3.09	N	001780	500	484 억	1869837	N	N	895	N	N
149	20250305	110122	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2260	20	2	0.89	397646605	176455	44.71	2240	2265	2235	2910	1570	2240	2253.60	1.93	29321	2316	2277	2201	2162	2086	2297	2182	484	670	500	1650	5	1	96830132	2188	11.47	0.78	12	0.18	197.00	2883.00	4520	20240326	-50.00	1755	20241209	28.77	2400	-5.83	20250211	1921	17.65	20250203	4520	-50.00	20240326	1755	28.77	20241209	3.09	N	001780	500	484 억	1869837	N	N	895	N	N
150	20250305	100124	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2260	20	2	0.89	252173350	111879	28.35	2240	2265	2235	2910	1570	2240	2254.09	1.93	3605	2316	2277	2201	2162	2086	2297	2182	484	670	500	1650	5	1	96830132	2188	11.47	0.78	12	0.12	197.00	2883.00	4520	20240326	-50.00	1755	20241209	28.77	2400	-5.83	20250211	1921	17.65	20250203	4520	-50.00	20240326	1755	28.77	20241209	3.09	N	001780	500	484 억	1869837	N	N	895	N	N
151	20250305	090123	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2240	0	3	0.00	13485830	6018	1.52	2240	2250	2235	2910	1570	2240	2241.07	1.93	1743	2316	2277	2201	2162	2086	2297	2182	484	670	500	1650	5	1	96830132	2169	11.37	0.78	12	0.01	197.00	2883.00	4520	20240326	-50.44	1755	20241209	27.64	2400	-6.67	20250211	1921	16.61	20250203	4520	-50.44	20240326	1755	27.64	20241209	3.09	N	001780	500	484 억	1869837	N	N	895	N	N
152	20250304	160122	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2240	30	2	1.36	858771992	390249	84.13	2195	2240	2125	2870	1550	2210	2200.45	1.95	-15242	2273	2241	2193	2161	2113	2217	2137	484	660	500	1630	5	1	96830132	2169	11.37	0.78	12	0.40	197.00	2883.00	4520	20240326	-50.44	1755	20241209	27.64	2400	-6.67	20250211	1921	16.61	20250203	4520	-50.44	20240326	1755	27.64	20241209	3.04	N	001780	500	484 억	1885420	N	N	895	N	N
153	20250304	150123	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2210	0	3	0.00	780938796	355307	76.60	2195	2230	2125	2870	1550	2210	2197.93	1.95	-10761	2273	2241	2193	2161	2113	2217	2137	484	660	500	1630	5	1	96830132	2140	11.22	0.77	12	0.37	197.00	2883.00	4520	20240326	-51.11	1755	20241209	25.93	2400	-7.92	20250211	1921	15.04	20250203	4520	-51.11	20240326	1755	25.93	20241209	3.04	N	001780	500	484 억	1885420	N	N	117	N	N
154	20250304	140123	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2220	10	2	0.45	694939951	316442	68.22	2195	2230	2125	2870	1550	2210	2196.11	1.95	-15119	2273	2241	2193	2161	2113	2217	2137	484	660	500	1630	5	1	96830132	2150	11.27	0.77	12	0.33	197.00	2883.00	4520	20240326	-50.88	1755	20241209	26.50	2400	-7.50	20250211	1921	15.56	20250203	4520	-50.88	20240326	1755	26.50	20241209	3.04	N	001780	500	484 억	1885420	N	N	117	N	N
155	20250304	130123	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2220	10	2	0.45	658328356	299971	64.67	2195	2230	2125	2870	1550	2210	2194.64	1.95	-13125	2273	2241	2193	2161	2113	2217	2137	484	660	500	1630	5	1	96830132	2150	11.27	0.77	12	0.31	197.00	2883.00	4520	20240326	-50.88	1755	20241209	26.50	2400	-7.50	20250211	1921	15.56	20250203	4520	-50.88	20240326	1755	26.50	20241209	3.04	N	001780	500	484 억	1885420	N	N	117	N	N
156	20250304	120122	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2205	-5	5	-0.23	582315761	265607	57.26	2195	2230	2125	2870	1550	2210	2192.40	1.95	-12245	2273	2241	2193	2161	2113	2217	2137	484	660	500	1630	5	1	96830132	2135	11.19	0.76	12	0.27	197.00	2883.00	4520	20240326	-51.22	1755	20241209	25.64	2400	-8.12	20250211	1921	14.78	20250203	4520	-51.22	20240326	1755	25.64	20241209	3.04	N	001780	500	484 억	1885420	N	N	117	N	N
157	20250304	110123	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2215	5	2	0.23	522714561	238635	51.44	2195	2230	2125	2870	1550	2210	2190.44	1.95	-14564	2273	2241	2193	2161	2113	2217	2137	484	660	500	1630	5	1	96830132	2145	11.24	0.77	12	0.25	197.00	2883.00	4520	20240326	-51.00	1755	20241209	26.21	2400	-7.71	20250211	1921	15.30	20250203	4520	-51.00	20240326	1755	26.21	20241209	3.04	N	001780	500	484 억	1885420	N	N	117	N	N
158	20250304	100123	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2210	0	3	0.00	429725286	196576	42.38	2195	2230	2125	2870	1550	2210	2186.05	1.95	-26051	2273	2241	2193	2161	2113	2217	2137	484	660	500	1630	5	1	96830132	2140	11.22	0.77	12	0.20	197.00	2883.00	4520	20240326	-51.11	1755	20241209	25.93	2400	-7.92	20250211	1921	15.04	20250203	4520	-51.11	20240326	1755	25.93	20241209	3.04	N	001780	500	484 억	1885420	N	N	117	N	N
159	20250304	090122	55	40.00	KOSPI	금속	N	N	N	Y	40	N	2195	-15	5	-0.68	34848630	15871	3.42	2195	2210	2195	2870	1550	2210	2195.74	1.95	-1041	2273	2241	2193	2161	2113	2217	2137	484	660	500	1630	5	1	96830132	2125	11.14	0.76	12	0.02	197.00	2883.00	4520	20240326	-51.44	1755	20241209	25.07	2400	-8.54	20250211	1921	14.26	20250203	4520	-51.44	20240326	1755	25.07	20241209	3.04	N	001780	500	484 억	1885420	N	N	117	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History