KissMeData/005010/price/prices-20250301.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161458	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5070	-40	5	-0.78	4983957960	975588	42.07	5010	5180	4970	6640	3580	5110	5108.72	4.46	220278	5443	5276	5163	4996	4883	5220	4940	562	1530	1000	3780	10	1	56188075	2849	12.77	0.25	12	1.74	397.00	19927.00	7050	20250306	-28.09	3450	20241209	46.96	7050	-28.09	20250306	3765	34.66	20250102	7050	-28.09	20250306	3450	46.96	20241209	6.67	Y	005010	1000	561 억	2506131	N	N	15820	N	N
3	20250331	150938	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5140	30	2	0.59	4528783780	886294	38.22	5010	5180	4970	6640	3580	5110	5109.80	4.46	203333	5443	5276	5163	4996	4883	5220	4940	562	1530	1000	3780	10	1	56188075	2888	12.95	0.26	12	1.58	397.00	19927.00	7050	20250306	-27.09	3450	20241209	48.99	7050	-27.09	20250306	3765	36.52	20250102	7050	-27.09	20250306	3450	48.99	20241209	6.67	Y	005010	1000	561 억	2506131	N	N	1	N	N
4	20250331	130953	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5150	40	2	0.78	3079953275	604546	26.07	5010	5170	4970	6640	3580	5110	5094.65	4.46	175472	5443	5276	5163	4996	4883	5220	4940	562	1530	1000	3780	10	1	56188075	2894	12.97	0.26	12	1.08	397.00	19927.00	7050	20250306	-26.95	3450	20241209	49.28	7050	-26.95	20250306	3765	36.79	20250102	7050	-26.95	20250306	3450	49.28	20241209	6.67	Y	005010	1000	561 억	2506131	N	N	1	N	N
5	20250331	120610	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5130	20	2	0.39	2761314975	542434	23.39	5010	5170	4970	6640	3580	5110	5090.59	4.46	177959	5443	5276	5163	4996	4883	5220	4940	562	1530	1000	3780	10	1	56188075	2882	12.92	0.26	12	0.97	397.00	19927.00	7050	20250306	-27.23	3450	20241209	48.70	7050	-27.23	20250306	3765	36.25	20250102	7050	-27.23	20250306	3450	48.70	20241209	6.67	Y	005010	1000	561 억	2506131	N	N	1	N	N
6	20250331	090822	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5020	-90	5	-1.76	402274390	80321	3.46	5010	5050	4970	6640	3580	5110	5008.08	4.46	15000	5443	5276	5163	4996	4883	5220	4940	562	1530	1000	3780	10	1	56188075	2821	12.64	0.25	12	0.14	397.00	19927.00	7050	20250306	-28.79	3450	20241209	45.51	7050	-28.79	20250306	3765	33.33	20250102	7050	-28.79	20250306	3450	45.51	20241209	6.67	Y	005010	1000	561 억	2506131	N	N	1	N	N
7	20250328	160206	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5110	-170	5	-3.22	11860629195	2289650	158.90	5250	5330	5050	6860	3700	5280	5180.17	4.19	-92156	5586	5432	5326	5172	5066	5380	5120	562	1580	1000	3900	10	1	56188075	2871	12.87	0.26	12	4.07	397.00	19927.00	7050	20250306	-27.52	3450	20241209	48.12	7050	-27.52	20250306	3765	35.72	20250102	7050	-27.52	20250306	3450	48.12	20241209	6.77	N	005010	1000	561 억	2352642	N	N	1	N	N
8	20250328	150207	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5100	-180	5	-3.41	11000642620	2120715	147.18	5250	5330	5050	6860	3700	5280	5187.23	4.19	-141294	5586	5432	5326	5172	5066	5380	5120	562	1580	1000	3900	10	1	56188075	2866	12.85	0.26	12	3.77	397.00	19927.00	7050	20250306	-27.66	3450	20241209	47.83	7050	-27.66	20250306	3765	35.46	20250102	7050	-27.66	20250306	3450	47.83	20241209	6.77	N	005010	1000	561 억	2352642	N	N	81	N	N
9	20250328	140207	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5150	-130	5	-2.46	8976874810	1723624	119.62	5250	5330	5110	6860	3700	5280	5208.14	4.19	-177952	5586	5432	5326	5172	5066	5380	5120	562	1580	1000	3900	10	1	56188075	2894	12.97	0.26	12	3.07	397.00	19927.00	7050	20250306	-26.95	3450	20241209	49.28	7050	-26.95	20250306	3765	36.79	20250102	7050	-26.95	20250306	3450	49.28	20241209	6.77	N	005010	1000	561 억	2352642	N	N	81	N	N
10	20250328	130206	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5130	-150	5	-2.84	6027630940	1157265	80.31	5250	5330	5120	6860	3700	5280	5208.51	4.19	-45481	5586	5432	5326	5172	5066	5380	5120	562	1580	1000	3900	10	1	56188075	2882	12.92	0.26	12	2.06	397.00	19927.00	7050	20250306	-27.23	3450	20241209	48.70	7050	-27.23	20250306	3765	36.25	20250102	7050	-27.23	20250306	3450	48.70	20241209	6.77	N	005010	1000	561 억	2352642	N	N	81	N	N
11	20250328	120206	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5190	-90	5	-1.70	5396964965	1034809	71.81	5250	5330	5120	6860	3700	5280	5215.42	4.19	-73348	5586	5432	5326	5172	5066	5380	5120	562	1580	1000	3900	10	1	56188075	2916	13.07	0.26	12	1.84	397.00	19927.00	7050	20250306	-26.38	3450	20241209	50.43	7050	-26.38	20250306	3765	37.85	20250102	7050	-26.38	20250306	3450	50.43	20241209	6.77	N	005010	1000	561 억	2352642	N	N	81	N	N
12	20250328	110205	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5230	-50	5	-0.95	4642223300	889535	61.73	5250	5330	5120	6860	3700	5280	5218.70	4.19	-66460	5586	5432	5326	5172	5066	5380	5120	562	1580	1000	3900	10	1	56188075	2939	13.17	0.26	12	1.58	397.00	19927.00	7050	20250306	-25.82	3450	20241209	51.59	7050	-25.82	20250306	3765	38.91	20250102	7050	-25.82	20250306	3450	51.59	20241209	6.77	N	005010	1000	561 억	2352642	N	N	81	N	N
13	20250328	100206	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5140	-140	5	-2.65	2262541670	436724	30.31	5250	5260	5120	6860	3700	5280	5180.70	4.19	66067	5586	5432	5326	5172	5066	5380	5120	562	1580	1000	3900	10	1	56188075	2888	12.95	0.26	12	0.78	397.00	19927.00	7050	20250306	-27.09	3450	20241209	48.99	7050	-27.09	20250306	3765	36.52	20250102	7050	-27.09	20250306	3450	48.99	20241209	6.77	N	005010	1000	561 억	2352642	N	N	81	N	N
14	20250328	090208	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5210	-70	5	-1.33	201698990	38592	2.68	5250	5260	5200	6860	3700	5280	5226.36	4.19	-13759	5586	5432	5326	5172	5066	5380	5120	562	1580	1000	3900	10	1	56188075	2927	13.12	0.26	12	0.07	397.00	19927.00	7050	20250306	-26.10	3450	20241209	51.01	7050	-26.10	20250306	3765	38.38	20250102	7050	-26.10	20250306	3450	51.01	20241209	6.77	N	005010	1000	561 억	2352642	N	N	81	N	N
15	20250327	160206	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5280	-160	5	-2.94	7489290150	1410788	84.34	5480	5480	5220	7070	3810	5440	5308.71	3.91	148035	5600	5520	5410	5330	5220	5560	5370	562	1630	1000	4020	10	1	56188075	2967	13.30	0.26	12	2.51	397.00	19927.00	7050	20250306	-25.11	3450	20241209	53.04	7050	-25.11	20250306	3765	40.24	20250102	7050	-25.11	20250306	3450	53.04	20241209	7.11	N	005010	1000	561 억	2199530	N	N	81	N	N
16	20250327	150206	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5240	-200	5	-3.68	6718104980	1264420	75.59	5480	5480	5220	7070	3810	5440	5313.19	3.91	108799	5600	5520	5410	5330	5220	5560	5370	562	1630	1000	4020	10	1	56188075	2944	13.20	0.26	12	2.25	397.00	19927.00	7050	20250306	-25.67	3450	20241209	51.88	7050	-25.67	20250306	3765	39.18	20250102	7050	-25.67	20250306	3450	51.88	20241209	7.11	N	005010	1000	561 억	2199530	N	N	1	N	N
17	20250327	140205	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5260	-180	5	-3.31	5272265715	988468	59.10	5480	5480	5250	7070	3810	5440	5333.77	3.91	58646	5600	5520	5410	5330	5220	5560	5370	562	1630	1000	4020	10	1	56188075	2955	13.25	0.26	12	1.76	397.00	19927.00	7050	20250306	-25.39	3450	20241209	52.46	7050	-25.39	20250306	3765	39.71	20250102	7050	-25.39	20250306	3450	52.46	20241209	7.11	N	005010	1000	561 억	2199530	N	N	1	N	N
18	20250327	130204	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5270	-170	5	-3.12	4682503060	876444	52.40	5480	5480	5260	7070	3810	5440	5342.61	3.91	49265	5600	5520	5410	5330	5220	5560	5370	562	1630	1000	4020	10	1	56188075	2961	13.27	0.26	12	1.56	397.00	19927.00	7050	20250306	-25.25	3450	20241209	52.75	7050	-25.25	20250306	3765	39.97	20250102	7050	-25.25	20250306	3450	52.75	20241209	7.11	N	005010	1000	561 억	2199530	N	N	1	N	N
19	20250327	120206	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5290	-150	5	-2.76	4287123385	801620	47.93	5480	5480	5260	7070	3810	5440	5348.07	3.91	25942	5600	5520	5410	5330	5220	5560	5370	562	1630	1000	4020	10	1	56188075	2972	13.32	0.27	12	1.43	397.00	19927.00	7050	20250306	-24.96	3450	20241209	53.33	7050	-24.96	20250306	3765	40.50	20250102	7050	-24.96	20250306	3450	53.33	20241209	7.11	N	005010	1000	561 억	2199530	N	N	1	N	N
20	20250327	110207	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5300	-140	5	-2.57	3730778220	696379	41.63	5480	5480	5260	7070	3810	5440	5357.40	3.91	2616	5600	5520	5410	5330	5220	5560	5370	562	1630	1000	4020	10	1	56188075	2978	13.35	0.27	12	1.24	397.00	19927.00	7050	20250306	-24.82	3450	20241209	53.62	7050	-24.82	20250306	3765	40.77	20250102	7050	-24.82	20250306	3450	53.62	20241209	7.11	N	005010	1000	561 억	2199530	N	N	1	N	N
21	20250327	100205	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5330	-110	5	-2.02	2453331445	455081	27.21	5480	5480	5290	7070	3810	5440	5390.98	3.91	-56548	5600	5520	5410	5330	5220	5560	5370	562	1630	1000	4020	10	1	56188075	2995	13.43	0.27	12	0.81	397.00	19927.00	7050	20250306	-24.40	3450	20241209	54.49	7050	-24.40	20250306	3765	41.57	20250102	7050	-24.40	20250306	3450	54.49	20241209	7.11	N	005010	1000	561 억	2199530	N	N	1	N	N
22	20250327	090206	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5415	-25	5	-0.46	353622730	65022	3.89	5480	5480	5390	7070	3810	5440	5438.51	3.91	-17977	5600	5520	5410	5330	5220	5560	5370	562	1630	1000	4020	10	1	56188075	3043	13.64	0.27	12	0.12	397.00	19927.00	7050	20250306	-23.19	3450	20241209	56.96	7050	-23.19	20250306	3765	43.82	20250102	7050	-23.19	20250306	3450	56.96	20241209	7.11	N	005010	1000	561 억	2199530	N	N	1	N	N
23	20250326	160205	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5440	60	2	1.12	8762821780	1620895	54.24	5380	5490	5300	6990	3770	5380	5406.24	3.58	174418	5980	5680	5480	5180	4980	5580	5080	562	1610	1000	3980	10	1	56188075	3057	13.70	0.27	12	2.88	397.00	19927.00	7050	20250306	-22.84	3450	20241209	57.68	7050	-22.84	20250306	3765	44.49	20250102	7050	-22.84	20250306	3450	57.68	20241209	7.09	N	005010	1000	561 억	2011113	N	N	1	N	N
24	20250326	150203	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5410	30	2	0.56	7982347570	1477145	49.43	5380	5490	5300	6990	3770	5380	5404.00	3.58	166885	5980	5680	5480	5180	4980	5580	5080	562	1610	1000	3980	10	1	56188075	3040	13.63	0.27	12	2.63	397.00	19927.00	7050	20250306	-23.26	3450	20241209	56.81	7050	-23.26	20250306	3765	43.69	20250102	7050	-23.26	20250306	3450	56.81	20241209	7.09	N	005010	1000	561 억	2011113	N	N	81	N	N
25	20250326	140205	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5470	90	2	1.67	6931751880	1283070	42.93	5380	5490	5300	6990	3770	5380	5402.58	3.58	119531	5980	5680	5480	5180	4980	5580	5080	562	1610	1000	3980	10	1	56188075	3073	13.78	0.27	12	2.28	397.00	19927.00	7050	20250306	-22.41	3450	20241209	58.55	7050	-22.41	20250306	3765	45.29	20250102	7050	-22.41	20250306	3450	58.55	20241209	7.09	N	005010	1000	561 억	2011113	N	N	81	N	N
26	20250326	130204	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5430	50	2	0.93	5813215255	1078101	36.08	5380	5480	5300	6990	3770	5380	5392.15	3.58	122672	5980	5680	5480	5180	4980	5580	5080	562	1610	1000	3980	10	1	56188075	3051	13.68	0.27	12	1.92	397.00	19927.00	7050	20250306	-22.98	3450	20241209	57.39	7050	-22.98	20250306	3765	44.22	20250102	7050	-22.98	20250306	3450	57.39	20241209	7.09	N	005010	1000	561 억	2011113	N	N	81	N	N
27	20250326	120206	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5410	30	2	0.56	5225475985	969956	32.46	5380	5480	5300	6990	3770	5380	5387.38	3.58	128234	5980	5680	5480	5180	4980	5580	5080	562	1610	1000	3980	10	1	56188075	3040	13.63	0.27	12	1.73	397.00	19927.00	7050	20250306	-23.26	3450	20241209	56.81	7050	-23.26	20250306	3765	43.69	20250102	7050	-23.26	20250306	3450	56.81	20241209	7.09	N	005010	1000	561 억	2011113	N	N	81	N	N
28	20250326	110205	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5370	-10	5	-0.19	4688284270	870522	29.13	5380	5480	5300	6990	3770	5380	5385.64	3.58	133714	5980	5680	5480	5180	4980	5580	5080	562	1610	1000	3980	10	1	56188075	3017	13.53	0.27	12	1.55	397.00	19927.00	7050	20250306	-23.83	3450	20241209	55.65	7050	-23.83	20250306	3765	42.63	20250102	7050	-23.83	20250306	3450	55.65	20241209	7.09	N	005010	1000	561 억	2011113	N	N	81	N	N
29	20250326	100206	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5380	0	3	0.00	3392455740	630264	21.09	5380	5480	5300	6990	3770	5380	5382.62	3.58	70040	5980	5680	5480	5180	4980	5580	5080	562	1610	1000	3980	10	1	56188075	3023	13.55	0.27	12	1.12	397.00	19927.00	7050	20250306	-23.69	3450	20241209	55.94	7050	-23.69	20250306	3765	42.90	20250102	7050	-23.69	20250306	3450	55.94	20241209	7.09	N	005010	1000	561 억	2011113	N	N	81	N	N
30	20250326	090205	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5400	20	2	0.37	411737720	76343	2.55	5380	5430	5360	6990	3770	5380	5394.35	3.58	-3781	5980	5680	5480	5180	4980	5580	5080	562	1610	1000	3980	10	1	56188075	3034	13.60	0.27	12	0.14	397.00	19927.00	7050	20250306	-23.40	3450	20241209	56.52	7050	-23.40	20250306	3765	43.43	20250102	7050	-23.40	20250306	3450	56.52	20241209	7.09	N	005010	1000	561 억	2011113	N	N	81	N	N
31	20250325	160205	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5380	-350	5	-6.11	16174857205	2954223	79.53	5730	5780	5280	7440	4020	5730	5475.10	2.89	300335	6243	5986	5743	5486	5243	5865	5365	562	1710	1000	4240	10	1	56188075	3023	13.55	0.27	12	5.26	397.00	19927.00	7050	20250306	-23.69	3450	20241209	55.94	7050	-23.69	20250306	3765	42.90	20250102	7050	-23.69	20250306	3450	55.94	20241209	7.18	N	005010	1000	561 억	1623644	N	N	81	N	N
32	20250325	150205	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5360	-370	5	-6.46	15216123635	2775909	74.73	5730	5780	5280	7440	4020	5730	5481.14	2.89	264808	6243	5986	5743	5486	5243	5865	5365	562	1710	1000	4240	10	1	56188075	3012	13.50	0.27	12	4.94	397.00	19927.00	7050	20250306	-23.97	3450	20241209	55.36	7050	-23.97	20250306	3765	42.36	20250102	7050	-23.97	20250306	3450	55.36	20241209	7.18	N	005010	1000	561 억	1623644	N	N	6	N	N
33	20250325	140205	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5340	-390	5	-6.81	12891928905	2340185	63.00	5730	5780	5310	7440	4020	5730	5508.57	2.89	243976	6243	5986	5743	5486	5243	5865	5365	562	1710	1000	4240	10	1	56188075	3000	13.45	0.27	12	4.16	397.00	19927.00	7050	20250306	-24.26	3450	20241209	54.78	7050	-24.26	20250306	3765	41.83	20250102	7050	-24.26	20250306	3450	54.78	20241209	7.18	N	005010	1000	561 억	1623644	N	N	6	N	N
34	20250325	130205	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5450	-280	5	-4.89	11167545170	2018535	54.34	5730	5780	5360	7440	4020	5730	5532.12	2.89	184986	6243	5986	5743	5486	5243	5865	5365	562	1710	1000	4240	10	1	56188075	3062	13.73	0.27	12	3.59	397.00	19927.00	7050	20250306	-22.70	3450	20241209	57.97	7050	-22.70	20250306	3765	44.75	20250102	7050	-22.70	20250306	3450	57.97	20241209	7.18	N	005010	1000	561 억	1623644	N	N	6	N	N
35	20250325	120205	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5450	-280	5	-4.89	8998402365	1617588	43.55	5730	5780	5420	7440	4020	5730	5562.45	2.89	96154	6243	5986	5743	5486	5243	5865	5365	562	1710	1000	4240	10	1	56188075	3062	13.73	0.27	12	2.88	397.00	19927.00	7050	20250306	-22.70	3450	20241209	57.97	7050	-22.70	20250306	3765	44.75	20250102	7050	-22.70	20250306	3450	57.97	20241209	7.18	N	005010	1000	561 억	1623644	N	N	6	N	N
36	20250325	110205	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5540	-190	5	-3.32	6343968820	1134431	30.54	5730	5780	5500	7440	4020	5730	5591.73	2.89	63223	6243	5986	5743	5486	5243	5865	5365	562	1710	1000	4240	10	1	56188075	3113	13.95	0.28	12	2.02	397.00	19927.00	7050	20250306	-21.42	3450	20241209	60.58	7050	-21.42	20250306	3765	47.14	20250102	7050	-21.42	20250306	3450	60.58	20241209	7.18	N	005010	1000	561 억	1623644	N	N	6	N	N
37	20250325	100210	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5570	-160	5	-2.79	4059052315	721821	19.43	5730	5780	5540	7440	4020	5730	5622.77	2.89	53529	6243	5986	5743	5486	5243	5865	5365	562	1710	1000	4240	10	1	56188075	3130	14.03	0.28	12	1.28	397.00	19927.00	7050	20250306	-20.99	3450	20241209	61.45	7050	-20.99	20250306	3765	47.94	20250102	7050	-20.99	20250306	3450	61.45	20241209	7.18	N	005010	1000	561 억	1623644	N	N	6	N	N
38	20250325	090205	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5720	-10	5	-0.17	451480240	78670	2.12	5730	5780	5720	7440	4020	5730	5739.38	2.89	-24331	6243	5986	5743	5486	5243	5865	5365	562	1710	1000	4240	10	1	56188075	3214	14.41	0.29	12	0.14	397.00	19927.00	7050	20250306	-18.87	3450	20241209	65.80	7050	-18.87	20250306	3765	51.93	20250102	7050	-18.87	20250306	3450	65.80	20241209	7.18	N	005010	1000	561 억	1623644	N	N	6	N	N
39	20250324	160205	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5730	-270	5	-4.50	20876724535	3661398	103.62	5960	6000	5500	7800	4200	6000	5700.79	2.64	118342	6416	6207	5951	5742	5486	6080	5615	562	1800	1000	4440	10	1	56188075	3220	4.46	0.32	12	6.52	1285.00	17923.00	7050	20250306	-18.72	3450	20241209	66.09	7050	-18.72	20250306	3765	52.19	20250102	7050	-18.72	20250306	3450	66.09	20241209	6.50	N	005010	1000	561 억	1485764	N	N	6	N	N
40	20250324	150206	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5750	-250	5	-4.17	19828470420	3478748	98.45	5960	6000	5500	7800	4200	6000	5698.81	2.64	62797	6416	6207	5951	5742	5486	6080	5615	562	1800	1000	4440	10	1	56188075	3231	4.47	0.32	12	6.19	1285.00	17923.00	7050	20250306	-18.44	3450	20241209	66.67	7050	-18.44	20250306	3765	52.72	20250102	7050	-18.44	20250306	3450	66.67	20241209	6.50	N	005010	1000	561 억	1485764	N	N	10	N	N
41	20250324	140205	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5790	-210	5	-3.50	18678287295	3279592	92.81	5960	6000	5500	7800	4200	6000	5694.15	2.64	29020	6416	6207	5951	5742	5486	6080	5615	562	1800	1000	4440	10	1	56188075	3253	4.51	0.32	12	5.84	1285.00	17923.00	7050	20250306	-17.87	3450	20241209	67.83	7050	-17.87	20250306	3765	53.78	20250102	7050	-17.87	20250306	3450	67.83	20241209	6.50	N	005010	1000	561 억	1485764	N	N	10	N	N
42	20250324	130205	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5750	-250	5	-4.17	17372604160	3054482	86.44	5960	6000	5500	7800	4200	6000	5686.30	2.64	-2450	6416	6207	5951	5742	5486	6080	5615	562	1800	1000	4440	10	1	56188075	3231	4.47	0.32	12	5.44	1285.00	17923.00	7050	20250306	-18.44	3450	20241209	66.67	7050	-18.44	20250306	3765	52.72	20250102	7050	-18.44	20250306	3450	66.67	20241209	6.50	N	005010	1000	561 억	1485764	N	N	10	N	N
43	20250324	120206	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5740	-260	5	-4.33	16717367415	2940379	83.21	5960	6000	5500	7800	4200	6000	5684.11	2.64	-13492	6416	6207	5951	5742	5486	6080	5615	562	1800	1000	4440	10	1	56188075	3225	4.47	0.32	12	5.23	1285.00	17923.00	7050	20250306	-18.58	3450	20241209	66.38	7050	-18.58	20250306	3765	52.46	20250102	7050	-18.58	20250306	3450	66.38	20241209	6.50	N	005010	1000	561 억	1485764	N	N	10	N	N
44	20250324	110205	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5770	-230	5	-3.83	15395559525	2711111	76.73	5960	6000	5500	7800	4200	6000	5677.21	2.64	-73414	6416	6207	5951	5742	5486	6080	5615	562	1800	1000	4440	10	1	56188075	3242	4.49	0.32	12	4.83	1285.00	17923.00	7050	20250306	-18.16	3450	20241209	67.25	7050	-18.16	20250306	3765	53.25	20250102	7050	-18.16	20250306	3450	67.25	20241209	6.50	N	005010	1000	561 억	1485764	N	N	10	N	N
45	20250324	100204	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5640	-360	5	-6.00	11620257155	2052652	58.09	5960	6000	5500	7800	4200	6000	5659.03	2.64	-50770	6416	6207	5951	5742	5486	6080	5615	562	1800	1000	4440	10	1	56188075	3169	4.39	0.31	12	3.65	1285.00	17923.00	7050	20250306	-20.00	3450	20241209	63.48	7050	-20.00	20250306	3765	49.80	20250102	7050	-20.00	20250306	3450	63.48	20241209	6.50	N	005010	1000	561 억	1485764	N	N	10	N	N
46	20250324	090205	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5990	-10	5	-0.17	445783080	74802	2.12	5960	6000	5900	7800	4200	6000	5951.45	2.64	1662	6416	6207	5951	5742	5486	6080	5615	562	1800	1000	4440	10	1	56188075	3366	4.66	0.33	12	0.13	1285.00	17923.00	7050	20250306	-15.04	3450	20241209	73.62	7050	-15.04	20250306	3765	59.10	20250102	7050	-15.04	20250306	3450	73.62	20241209	6.50	N	005010	1000	561 억	1485764	N	N	10	N	N
47	20250321	160205	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6000	-50	5	-0.83	20418008460	3467436	77.78	6100	6160	5695	7860	4240	6050	5887.54	2.43	65853	6756	6402	6176	5822	5596	6290	5710	562	1810	1000	4470	10	1	56188075	3371	4.67	0.33	12	6.17	1285.00	17923.00	7050	20250306	-14.89	3450	20241209	73.91	7050	-14.89	20250306	3765	59.36	20250102	7050	-14.89	20250306	3450	73.91	20241209	6.11	N	005010	1000	561 억	1368151	N	N	10	N	N
48	20250321	150204	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6000	-50	5	-0.83	19285314070	3278792	73.55	6100	6160	5695	7860	4240	6050	5881.15	2.43	56389	6756	6402	6176	5822	5596	6290	5710	562	1810	1000	4470	10	1	56188075	3371	4.67	0.33	12	5.84	1285.00	17923.00	7050	20250306	-14.89	3450	20241209	73.91	7050	-14.89	20250306	3765	59.36	20250102	7050	-14.89	20250306	3450	73.91	20241209	6.11	N	005010	1000	561 억	1368151	N	N	0	N	N
49	20250321	140204	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5960	-90	5	-1.49	17086404450	2912032	65.32	6100	6160	5695	7860	4240	6050	5866.68	2.43	72321	6756	6402	6176	5822	5596	6290	5710	562	1810	1000	4470	10	1	56188075	3349	4.64	0.33	12	5.18	1285.00	17923.00	7050	20250306	-15.46	3450	20241209	72.75	7050	-15.46	20250306	3765	58.30	20250102	7050	-15.46	20250306	3450	72.75	20241209	6.11	N	005010	1000	561 억	1368151	N	N	0	N	N
50	20250321	130205	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5890	-160	5	-2.64	14207315610	2429965	54.51	6100	6160	5695	7860	4240	6050	5845.59	2.43	38404	6756	6402	6176	5822	5596	6290	5710	562	1810	1000	4470	10	1	56188075	3309	4.58	0.33	12	4.32	1285.00	17923.00	7050	20250306	-16.45	3450	20241209	70.72	7050	-16.45	20250306	3765	56.44	20250102	7050	-16.45	20250306	3450	70.72	20241209	6.11	N	005010	1000	561 억	1368151	N	N	0	N	N
51	20250321	120206	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5880	-170	5	-2.81	13347376770	2283604	51.23	6100	6160	5695	7860	4240	6050	5843.67	2.43	9505	6756	6402	6176	5822	5596	6290	5710	562	1810	1000	4470	10	1	56188075	3304	4.58	0.33	12	4.06	1285.00	17923.00	7050	20250306	-16.60	3450	20241209	70.43	7050	-16.60	20250306	3765	56.18	20250102	7050	-16.60	20250306	3450	70.43	20241209	6.11	N	005010	1000	561 억	1368151	N	N	0	N	N
52	20250321	110204	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5820	-230	5	-3.80	11949150530	2044361	45.86	6100	6160	5695	7860	4240	6050	5843.58	2.43	-39998	6756	6402	6176	5822	5596	6290	5710	562	1810	1000	4470	10	1	56188075	3270	4.53	0.32	12	3.64	1285.00	17923.00	7050	20250306	-17.45	3450	20241209	68.70	7050	-17.45	20250306	3765	54.58	20250102	7050	-17.45	20250306	3450	68.70	20241209	6.11	N	005010	1000	561 억	1368151	N	N	0	N	N
53	20250321	100206	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5760	-290	5	-4.79	7841402340	1342391	30.11	6100	6160	5695	7860	4240	6050	5839.27	2.43	-25965	6756	6402	6176	5822	5596	6290	5710	562	1810	1000	4470	10	1	56188075	3236	4.48	0.32	12	2.39	1285.00	17923.00	7050	20250306	-18.30	3450	20241209	66.96	7050	-18.30	20250306	3765	52.99	20250102	7050	-18.30	20250306	3450	66.96	20241209	6.11	N	005010	1000	561 억	1368151	N	N	0	N	N
54	20250321	090206	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6050	0	3	0.00	723769900	119085	2.67	6100	6160	6050	7860	4240	6050	6081.27	2.43	-44224	6756	6402	6176	5822	5596	6290	5710	562	1810	1000	4470	10	1	56188075	3399	4.71	0.34	12	0.21	1285.00	17923.00	7050	20250306	-14.18	3450	20241209	75.36	7050	-14.18	20250306	3765	60.69	20250102	7050	-14.18	20250306	3450	75.36	20241209	6.11	N	005010	1000	561 억	1368151	N	N	0	N	N
55	20250320	160204	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6050	-340	5	-5.32	27443473665	4377655	77.42	6420	6530	5950	8300	4480	6390	6269.37	2.20	150406	6963	6676	6503	6216	6043	6590	6130	562	1910	1000	4720	10	1	56188075	3399	4.71	0.34	12	7.79	1285.00	17923.00	7050	20250306	-14.18	3450	20241209	75.36	7050	-14.18	20250306	3765	60.69	20250102	7050	-14.18	20250306	3450	75.36	20241209	6.31	N	005010	1000	561 억	1235307	N	N	237	N	N
56	20250320	150205	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6040	-350	5	-5.48	25476405155	4051569	71.65	6420	6530	5950	8300	4480	6390	6287.95	2.20	174269	6963	6676	6503	6216	6043	6590	6130	562	1910	1000	4720	10	1	56188075	3394	4.70	0.34	12	7.21	1285.00	17923.00	7050	20250306	-14.33	3450	20241209	75.07	7050	-14.33	20250306	3765	60.42	20250102	7050	-14.33	20250306	3450	75.07	20241209	6.31	N	005010	1000	561 억	1235307	N	N	237	N	N
57	20250320	140206	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6120	-270	5	-4.23	20528747105	3232165	57.16	6420	6530	6070	8300	4480	6390	6351.35	2.20	-79487	6963	6676	6503	6216	6043	6590	6130	562	1910	1000	4720	10	1	56188075	3439	4.76	0.34	12	5.75	1285.00	17923.00	7050	20250306	-13.19	3450	20241209	77.39	7050	-13.19	20250306	3765	62.55	20250102	7050	-13.19	20250306	3450	77.39	20241209	6.31	N	005010	1000	561 억	1235307	N	N	237	N	N
58	20250320	130206	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6310	-80	5	-1.25	16581660120	2592625	45.85	6420	6530	6280	8300	4480	6390	6395.71	2.20	-44038	6963	6676	6503	6216	6043	6590	6130	562	1910	1000	4720	10	1	56188075	3545	4.91	0.35	12	4.61	1285.00	17923.00	7050	20250306	-10.50	3450	20241209	82.90	7050	-10.50	20250306	3765	67.60	20250102	7050	-10.50	20250306	3450	82.90	20241209	6.31	N	005010	1000	561 억	1235307	N	N	237	N	N
59	20250320	120205	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6400	10	2	0.16	12783758285	1999159	35.36	6420	6520	6280	8300	4480	6390	6394.58	2.20	-24708	6963	6676	6503	6216	6043	6590	6130	562	1910	1000	4720	10	1	56188075	3596	4.98	0.36	12	3.56	1285.00	17923.00	7050	20250306	-9.22	3450	20241209	85.51	7050	-9.22	20250306	3765	69.99	20250102	7050	-9.22	20250306	3450	85.51	20241209	6.31	N	005010	1000	561 억	1235307	N	N	237	N	N
60	20250320	110204	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6400	10	2	0.16	10750198350	1681498	29.74	6420	6520	6280	8300	4480	6390	6393.23	2.20	22020	6963	6676	6503	6216	6043	6590	6130	562	1910	1000	4720	10	1	56188075	3596	4.98	0.36	12	2.99	1285.00	17923.00	7050	20250306	-9.22	3450	20241209	85.51	7050	-9.22	20250306	3765	69.99	20250102	7050	-9.22	20250306	3450	85.51	20241209	6.31	N	005010	1000	561 억	1235307	N	N	237	N	N
61	20250320	100204	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6400	10	2	0.16	5989427390	941098	16.64	6420	6510	6280	8300	4480	6390	6364.20	2.20	7858	6963	6676	6503	6216	6043	6590	6130	562	1910	1000	4720	10	1	56188075	3596	4.98	0.36	12	1.67	1285.00	17923.00	7050	20250306	-9.22	3450	20241209	85.51	7050	-9.22	20250306	3765	69.99	20250102	7050	-9.22	20250306	3450	85.51	20241209	6.31	N	005010	1000	561 억	1235307	N	N	237	N	N
62	20250320	090206	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6440	50	2	0.78	764524480	119009	2.10	6420	6460	6400	8300	4480	6390	6425.11	2.20	2615	6963	6676	6503	6216	6043	6590	6130	562	1910	1000	4720	10	1	56188075	3619	5.01	0.36	12	0.21	1285.00	17923.00	7050	20250306	-8.65	3450	20241209	86.67	7050	-8.65	20250306	3765	71.05	20250102	7050	-8.65	20250306	3450	86.67	20241209	6.31	N	005010	1000	561 억	1235307	N	N	237	N	N
63	20250319	160204	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6390	-350	5	-5.19	36283986005	5569668	37.90	6650	6790	6330	8760	4720	6740	6514.63	2.92	-508395	7246	6992	6626	6372	6006	7120	6500	562	2020	1000	4980	10	1	56188075	3590	4.97	0.36	12	9.91	1285.00	17923.00	7050	20250306	-9.36	3450	20241209	85.22	7050	-9.36	20250306	3765	69.72	20250102	7050	-9.36	20250306	3450	85.22	20241209	6.45	N	005010	1000	561 억	1639952	N	N	237	N	N
64	20250319	150205	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6390	-350	5	-5.19	34803982215	5337742	36.33	6650	6790	6330	8760	4720	6740	6520.21	2.92	-515583	7246	6992	6626	6372	6006	7120	6500	562	2020	1000	4980	10	1	56188075	3590	4.97	0.36	12	9.50	1285.00	17923.00	7050	20250306	-9.36	3450	20241209	85.22	7050	-9.36	20250306	3765	69.72	20250102	7050	-9.36	20250306	3450	85.22	20241209	6.45	N	005010	1000	561 억	1639952	N	N	324	N	N
65	20250319	140204	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6360	-380	5	-5.64	32950698980	5047193	34.35	6650	6790	6340	8760	4720	6740	6528.37	2.92	-466304	7246	6992	6626	6372	6006	7120	6500	562	2020	1000	4980	10	1	56188075	3574	4.95	0.35	12	8.98	1285.00	17923.00	7050	20250306	-9.79	3450	20241209	84.35	7050	-9.79	20250306	3765	68.92	20250102	7050	-9.79	20250306	3450	84.35	20241209	6.45	N	005010	1000	561 억	1639952	N	N	324	N	N
66	20250319	130205	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6430	-310	5	-4.60	30590576340	4678114	31.84	6650	6790	6380	8760	4720	6740	6538.93	2.92	-440270	7246	6992	6626	6372	6006	7120	6500	562	2020	1000	4980	10	1	56188075	3613	5.00	0.36	12	8.33	1285.00	17923.00	7050	20250306	-8.79	3450	20241209	86.38	7050	-8.79	20250306	3765	70.78	20250102	7050	-8.79	20250306	3450	86.38	20241209	6.45	N	005010	1000	561 억	1639952	N	N	324	N	N
67	20250319	120204	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6490	-250	5	-3.71	28810410000	4402154	29.96	6650	6790	6380	8760	4720	6740	6544.46	2.92	-443251	7246	6992	6626	6372	6006	7120	6500	562	2020	1000	4980	10	1	56188075	3647	5.05	0.36	12	7.83	1285.00	17923.00	7050	20250306	-7.94	3450	20241209	88.12	7050	-7.94	20250306	3765	72.38	20250102	7050	-7.94	20250306	3450	88.12	20241209	6.45	N	005010	1000	561 억	1639952	N	N	324	N	N
68	20250319	110204	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6430	-310	5	-4.60	18881621255	2886968	19.65	6650	6790	6380	8760	4720	6740	6540.06	2.92	-335468	7246	6992	6626	6372	6006	7120	6500	562	2020	1000	4980	10	1	56188075	3613	5.00	0.36	12	5.14	1285.00	17923.00	7050	20250306	-8.79	3450	20241209	86.38	7050	-8.79	20250306	3765	70.78	20250102	7050	-8.79	20250306	3450	86.38	20241209	6.45	N	005010	1000	561 억	1639952	N	N	324	N	N
69	20250319	100205	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6440	-300	5	-4.45	14985902600	2279275	15.51	6650	6790	6420	8760	4720	6740	6574.60	2.92	-206178	7246	6992	6626	6372	6006	7120	6500	562	2020	1000	4980	10	1	56188075	3619	5.01	0.36	12	4.06	1285.00	17923.00	7050	20250306	-8.65	3450	20241209	86.67	7050	-8.65	20250306	3765	71.05	20250102	7050	-8.65	20250306	3450	86.67	20241209	6.45	N	005010	1000	561 억	1639952	N	N	324	N	N
70	20250319	090204	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6690	-50	5	-0.74	2855783510	426698	2.90	6650	6790	6610	8760	4720	6740	6692.37	2.92	80914	7246	6992	6626	6372	6006	7120	6500	562	2020	1000	4980	10	1	56188075	3759	5.21	0.37	12	0.76	1285.00	17923.00	7050	20250306	-5.11	3450	20241209	93.91	7050	-5.11	20250306	3765	77.69	20250102	7050	-5.11	20250306	3450	93.91	20241209	6.45	N	005010	1000	561 억	1639952	N	N	324	N	N
71	20250318	160204	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6740	490	2	7.84	95027614745	14353149	239.50	6300	6880	6260	8120	4380	6250	6620.66	2.53	273073	6656	6452	6246	6042	5836	6555	6145	562	1870	1000	4620	10	1	56188075	3787	5.25	0.38	12	25.54	1285.00	17923.00	7050	20250306	-4.40	3450	20241209	95.36	7050	-4.40	20250306	3765	79.02	20250102	7050	-4.40	20250306	3450	95.36	20241209	6.53	N	005010	1000	561 억	1423394	N	N	324	N	N
72	20250318	150205	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6690	440	2	7.04	76188402660	11571848	193.09	6300	6850	6260	8120	4380	6250	6584.31	2.53	592182	6656	6452	6246	6042	5836	6555	6145	562	1870	1000	4620	10	1	56188075	3759	5.21	0.37	12	20.59	1285.00	17923.00	7050	20250306	-5.11	3450	20241209	93.91	7050	-5.11	20250306	3765	77.69	20250102	7050	-5.11	20250306	3450	93.91	20241209	6.53	N	005010	1000	561 억	1423394	N	N	12	N	N
73	20250318	140204	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6560	310	2	4.96	69465668515	10560322	176.21	6300	6850	6260	8120	4380	6250	6578.38	2.53	612755	6656	6452	6246	6042	5836	6555	6145	562	1870	1000	4620	10	1	56188075	3686	5.11	0.37	12	18.79	1285.00	17923.00	7050	20250306	-6.95	3450	20241209	90.14	7050	-6.95	20250306	3765	74.24	20250102	7050	-6.95	20250306	3450	90.14	20241209	6.53	N	005010	1000	561 억	1423394	N	N	12	N	N
74	20250318	130203	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6610	360	2	5.76	64286897705	9771824	163.05	6300	6850	6260	8120	4380	6250	6579.23	2.53	515390	6656	6452	6246	6042	5836	6555	6145	562	1870	1000	4620	10	1	56188075	3714	5.14	0.37	12	17.39	1285.00	17923.00	7050	20250306	-6.24	3450	20241209	91.59	7050	-6.24	20250306	3765	75.56	20250102	7050	-6.24	20250306	3450	91.59	20241209	6.53	N	005010	1000	561 억	1423394	N	N	12	N	N
75	20250318	120203	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6720	470	2	7.52	54283616420	8268969	137.98	6300	6850	6260	8120	4380	6250	6565.22	2.53	402546	6656	6452	6246	6042	5836	6555	6145	562	1870	1000	4620	10	1	56188075	3776	5.23	0.37	12	14.72	1285.00	17923.00	7050	20250306	-4.68	3450	20241209	94.78	7050	-4.68	20250306	3765	78.49	20250102	7050	-4.68	20250306	3450	94.78	20241209	6.53	N	005010	1000	561 억	1423394	N	N	12	N	N
76	20250318	110203	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6420	170	2	2.72	22574245980	3514458	58.64	6300	6530	6260	8120	4380	6250	6423.88	2.53	380320	6656	6452	6246	6042	5836	6555	6145	562	1870	1000	4620	10	1	56188075	3607	5.00	0.36	12	6.25	1285.00	17923.00	7050	20250306	-8.94	3450	20241209	86.09	7050	-8.94	20250306	3765	70.52	20250102	7050	-8.94	20250306	3450	86.09	20241209	6.53	N	005010	1000	561 억	1423394	N	N	12	N	N
77	20250318	100204	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6410	160	2	2.56	16342707275	2546410	42.49	6300	6530	6260	8120	4380	6250	6418.78	2.53	212514	6656	6452	6246	6042	5836	6555	6145	562	1870	1000	4620	10	1	56188075	3602	4.99	0.36	12	4.53	1285.00	17923.00	7050	20250306	-9.08	3450	20241209	85.80	7050	-9.08	20250306	3765	70.25	20250102	7050	-9.08	20250306	3450	85.80	20241209	6.53	N	005010	1000	561 억	1423394	N	N	12	N	N
78	20250318	090204	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6300	50	2	0.80	795370150	126419	2.11	6300	6330	6260	8120	4380	6250	6296.16	2.53	-3011	6656	6452	6246	6042	5836	6555	6145	562	1870	1000	4620	10	1	56188075	3540	4.90	0.35	12	0.22	1285.00	17923.00	7050	20250306	-10.64	3450	20241209	82.61	7050	-10.64	20250306	3765	67.33	20250102	7050	-10.64	20250306	3450	82.61	20241209	6.53	N	005010	1000	561 억	1423394	N	N	12	N	N
79	20250317	160204	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6250	190	2	3.14	37120871055	5927245	85.38	6060	6450	6040	7870	4250	6060	6262.82	2.29	209771	6720	6390	6200	5870	5680	6295	5775	562	1810	1000	4480	10	1	56188075	3512	4.86	0.35	12	10.55	1285.00	17923.00	7050	20250306	-11.35	3450	20241209	81.16	7050	-11.35	20250306	3765	66.00	20250102	7050	-11.35	20250306	3450	81.16	20241209	5.96	N	005010	1000	561 억	1284162	N	N	12	N	N
80	20250317	150204	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6230	170	2	2.81	35515198135	5669255	81.67	6060	6450	6040	7870	4250	6060	6264.59	2.29	281435	6720	6390	6200	5870	5680	6295	5775	562	1810	1000	4480	10	1	56188075	3501	4.85	0.35	12	10.09	1285.00	17923.00	7050	20250306	-11.63	3450	20241209	80.58	7050	-11.63	20250306	3765	65.47	20250102	7050	-11.63	20250306	3450	80.58	20241209	5.96	N	005010	1000	561 억	1284162	N	N	17	N	N
81	20250317	140204	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6210	150	2	2.48	27660597100	4421274	63.69	6060	6450	6040	7870	4250	6060	6256.33	2.29	31644	6720	6390	6200	5870	5680	6295	5775	562	1810	1000	4480	10	1	56188075	3489	4.83	0.35	12	7.87	1285.00	17923.00	7050	20250306	-11.91	3450	20241209	80.00	7050	-11.91	20250306	3765	64.94	20250102	7050	-11.91	20250306	3450	80.00	20241209	5.96	N	005010	1000	561 억	1284162	N	N	17	N	N
82	20250317	130204	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6190	130	2	2.15	26367725705	4212952	60.69	6060	6450	6040	7870	4250	6060	6258.81	2.29	49716	6720	6390	6200	5870	5680	6295	5775	562	1810	1000	4480	10	1	56188075	3478	4.82	0.35	12	7.50	1285.00	17923.00	7050	20250306	-12.20	3450	20241209	79.42	7050	-12.20	20250306	3765	64.41	20250102	7050	-12.20	20250306	3450	79.42	20241209	5.96	N	005010	1000	561 억	1284162	N	N	17	N	N
83	20250317	120203	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6130	70	2	1.16	22595773055	3606954	51.96	6060	6450	6040	7870	4250	6060	6264.60	2.29	-2158	6720	6390	6200	5870	5680	6295	5775	562	1810	1000	4480	10	1	56188075	3444	4.77	0.34	12	6.42	1285.00	17923.00	7050	20250306	-13.05	3450	20241209	77.68	7050	-13.05	20250306	3765	62.82	20250102	7050	-13.05	20250306	3450	77.68	20241209	5.96	N	005010	1000	561 억	1284162	N	N	17	N	N
84	20250317	110203	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6160	100	2	1.65	21457552590	3421448	49.29	6060	6450	6040	7870	4250	6060	6271.59	2.29	25982	6720	6390	6200	5870	5680	6295	5775	562	1810	1000	4480	10	1	56188075	3461	4.79	0.34	12	6.09	1285.00	17923.00	7050	20250306	-12.62	3450	20241209	78.55	7050	-12.62	20250306	3765	63.61	20250102	7050	-12.62	20250306	3450	78.55	20241209	5.96	N	005010	1000	561 억	1284162	N	N	17	N	N
85	20250317	100205	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6140	80	2	1.32	19354553715	3079786	44.36	6060	6450	6040	7870	4250	6060	6284.51	2.29	80024	6720	6390	6200	5870	5680	6295	5775	562	1810	1000	4480	10	1	56188075	3450	4.78	0.34	12	5.48	1285.00	17923.00	7050	20250306	-12.91	3450	20241209	77.97	7050	-12.91	20250306	3765	63.08	20250102	7050	-12.91	20250306	3450	77.97	20241209	5.96	N	005010	1000	561 억	1284162	N	N	17	N	N
86	20250317	090204	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6120	60	2	0.99	564536000	92856	1.34	6060	6160	6040	7870	4250	6060	6080.06	2.29	6849	6720	6390	6200	5870	5680	6295	5775	562	1810	1000	4480	10	1	56188075	3439	4.76	0.34	12	0.17	1285.00	17923.00	7050	20250306	-13.19	3450	20241209	77.39	7050	-13.19	20250306	3765	62.55	20250102	7050	-13.19	20250306	3450	77.39	20241209	5.96	N	005010	1000	561 억	1284162	N	N	17	N	N
87	20250314	160203	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6060	-20	5	-0.33	42891347440	6867642	71.47	6300	6530	6010	7900	4260	6080	6245.58	2.42	-24935	6986	6532	6206	5752	5426	6760	5980	562	1820	1000	4490	10	1	56188075	3405	4.72	0.34	12	12.22	1285.00	17923.00	7050	20250306	-14.04	3450	20241209	75.65	7050	-14.04	20250306	3765	60.96	20250102	7050	-14.04	20250306	3450	75.65	20241209	5.08	N	005010	1000	561 억	1362257	N	N	17	N	N
88	20250314	150204	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6110	30	2	0.49	41483118720	6636200	69.06	6300	6530	6010	7900	4260	6080	6251.05	2.42	-80502	6986	6532	6206	5752	5426	6760	5980	562	1820	1000	4490	10	1	56188075	3433	4.75	0.34	12	11.81	1285.00	17923.00	7050	20250306	-13.33	3450	20241209	77.10	7050	-13.33	20250306	3765	62.28	20250102	7050	-13.33	20250306	3450	77.10	20241209	5.08	N	005010	1000	561 억	1362257	N	N	91	N	N
89	20250314	140203	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6050	-30	5	-0.49	37660015805	6005054	62.49	6300	6530	6050	7900	4260	6080	6271.41	2.42	-225362	6986	6532	6206	5752	5426	6760	5980	562	1820	1000	4490	10	1	56188075	3399	4.71	0.34	12	10.69	1285.00	17923.00	7050	20250306	-14.18	3450	20241209	75.36	7050	-14.18	20250306	3765	60.69	20250102	7050	-14.18	20250306	3450	75.36	20241209	5.08	N	005010	1000	561 억	1362257	N	N	91	N	N
90	20250314	130203	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6140	60	2	0.99	34367914590	5467934	56.90	6300	6530	6070	7900	4260	6080	6285.38	2.42	-208569	6986	6532	6206	5752	5426	6760	5980	562	1820	1000	4490	10	1	56188075	3450	4.78	0.34	12	9.73	1285.00	17923.00	7050	20250306	-12.91	3450	20241209	77.97	7050	-12.91	20250306	3765	63.08	20250102	7050	-12.91	20250306	3450	77.97	20241209	5.08	N	005010	1000	561 억	1362257	N	N	91	N	N
91	20250314	120204	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6160	80	2	1.32	33326141230	5298062	55.14	6300	6530	6070	7900	4260	6080	6290.27	2.42	-204641	6986	6532	6206	5752	5426	6760	5980	562	1820	1000	4490	10	1	56188075	3461	4.79	0.34	12	9.43	1285.00	17923.00	7050	20250306	-12.62	3450	20241209	78.55	7050	-12.62	20250306	3765	63.61	20250102	7050	-12.62	20250306	3450	78.55	20241209	5.08	N	005010	1000	561 억	1362257	N	N	91	N	N
92	20250314	110203	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6170	90	2	1.48	31544481000	5007692	52.11	6300	6530	6070	7900	4260	6080	6299.23	2.42	-194309	6986	6532	6206	5752	5426	6760	5980	562	1820	1000	4490	10	1	56188075	3467	4.80	0.34	12	8.91	1285.00	17923.00	7050	20250306	-12.48	3450	20241209	78.84	7050	-12.48	20250306	3765	63.88	20250102	7050	-12.48	20250306	3450	78.84	20241209	5.08	N	005010	1000	561 억	1362257	N	N	91	N	N
93	20250314	100204	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6190	110	2	1.81	27368403155	4328351	45.04	6300	6530	6110	7900	4260	6080	6323.09	2.42	-174010	6986	6532	6206	5752	5426	6760	5980	562	1820	1000	4490	10	1	56188075	3478	4.82	0.35	12	7.70	1285.00	17923.00	7050	20250306	-12.20	3450	20241209	79.42	7050	-12.20	20250306	3765	64.41	20250102	7050	-12.20	20250306	3450	79.42	20241209	5.08	N	005010	1000	561 억	1362257	N	N	91	N	N
94	20250314	090204	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6200	120	2	1.97	2401959215	384208	4.00	6300	6310	6160	7900	4260	6080	6251.97	2.42	-49608	6986	6532	6206	5752	5426	6760	5980	562	1820	1000	4490	10	1	56188075	3484	4.82	0.35	12	0.68	1285.00	17923.00	7050	20250306	-12.06	3450	20241209	79.71	7050	-12.06	20250306	3765	64.67	20250102	7050	-12.06	20250306	3450	79.71	20241209	5.08	N	005010	1000	561 억	1362257	N	N	91	N	N
95	20250313	160202	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6080	-100	5	-1.62	59952001340	9463551	72.96	6050	6660	5880	8030	4330	6180	6335.21	2.24	74163	7173	6676	6283	5786	5393	6480	5590	562	1850	1000	4570	10	1	56188075	3416	4.73	0.34	12	16.84	1285.00	17923.00	7050	20250306	-13.76	3450	20241209	76.23	7050	-13.76	20250306	3765	61.49	20250102	7050	-13.76	20250306	3450	76.23	20241209	4.95	N	005010	1000	561 억	1259115	N	N	91	N	N
96	20250313	150202	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6040	-140	5	-2.27	58610368280	9242320	71.25	6050	6660	5880	8030	4330	6180	6341.58	2.24	80586	7173	6676	6283	5786	5393	6480	5590	562	1850	1000	4570	10	1	56188075	3394	4.70	0.34	12	16.45	1285.00	17923.00	7050	20250306	-14.33	3450	20241209	75.07	7050	-14.33	20250306	3765	60.42	20250102	7050	-14.33	20250306	3450	75.07	20241209	4.95	N	005010	1000	561 억	1259115	N	N	35	N	N
97	20250313	140202	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6080	-100	5	-1.62	55240793875	8682354	66.93	6050	6660	5880	8030	4330	6180	6362.49	2.24	80396	7173	6676	6283	5786	5393	6480	5590	562	1850	1000	4570	10	1	56188075	3416	4.73	0.34	12	15.45	1285.00	17923.00	7050	20250306	-13.76	3450	20241209	76.23	7050	-13.76	20250306	3765	61.49	20250102	7050	-13.76	20250306	3450	76.23	20241209	4.95	N	005010	1000	561 억	1259115	N	N	35	N	N
98	20250313	130202	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6225	45	2	0.73	51223507920	8030043	61.90	6050	6660	5880	8030	4330	6180	6379.07	2.24	94017	7173	6676	6283	5786	5393	6480	5590	562	1850	1000	4570	10	1	56188075	3498	4.84	0.35	12	14.29	1285.00	17923.00	7050	20250306	-11.70	3450	20241209	80.43	7050	-11.70	20250306	3765	65.34	20250102	7050	-11.70	20250306	3450	80.43	20241209	4.95	N	005010	1000	561 억	1259115	N	N	35	N	N
99	20250313	120202	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6310	130	2	2.10	47262441040	7400960	57.06	6050	6660	5880	8030	4330	6180	6386.08	2.24	84202	7173	6676	6283	5786	5393	6480	5590	562	1850	1000	4570	10	1	56188075	3545	4.91	0.35	12	13.17	1285.00	17923.00	7050	20250306	-10.50	3450	20241209	82.90	7050	-10.50	20250306	3765	67.60	20250102	7050	-10.50	20250306	3450	82.90	20241209	4.95	N	005010	1000	561 억	1259115	N	N	35	N	N
100	20250313	110202	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6500	320	2	5.18	26637082790	4234037	32.64	6050	6550	5880	8030	4330	6180	6291.27	2.24	197097	7173	6676	6283	5786	5393	6480	5590	562	1850	1000	4570	10	1	56188075	3652	5.06	0.36	12	7.54	1285.00	17923.00	7050	20250306	-7.80	3450	20241209	88.41	7050	-7.80	20250306	3765	72.64	20250102	7050	-7.80	20250306	3450	88.41	20241209	4.95	N	005010	1000	561 억	1259115	N	N	35	N	N
101	20250313	100202	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6230	50	2	0.81	10981057620	1796810	13.85	6050	6300	5880	8030	4330	6180	6111.29	2.24	31159	7173	6676	6283	5786	5393	6480	5590	562	1850	1000	4570	10	1	56188075	3501	4.85	0.35	12	3.20	1285.00	17923.00	7050	20250306	-11.63	3450	20241209	80.58	7050	-11.63	20250306	3765	65.47	20250102	7050	-11.63	20250306	3450	80.58	20241209	4.95	N	005010	1000	561 억	1259115	N	N	35	N	N
102	20250313	090203	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5930	-250	5	-4.05	1517803000	252719	1.95	6050	6080	5930	8030	4330	6180	6003.48	2.24	27725	7173	6676	6283	5786	5393	6480	5590	562	1850	1000	4570	10	1	56188075	3332	4.61	0.33	12	0.45	1285.00	17923.00	7050	20250306	-15.89	3450	20241209	71.88	7050	-15.89	20250306	3765	57.50	20250102	7050	-15.89	20250306	3450	71.88	20241209	4.95	N	005010	1000	561 억	1259115	N	N	35	N	N
103	20250312	160201	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6180	-120	5	-1.90	81279129830	12873291	779.69	6300	6780	5890	8190	4410	6300	6313.83	2.12	82587	6506	6402	6246	6142	5986	6455	6195	562	1890	1000	4660	10	1	56188075	3472	4.81	0.34	12	22.91	1285.00	17923.00	7050	20250306	-12.34	3450	20241209	79.13	7050	-12.34	20250306	3765	64.14	20250102	7050	-12.34	20250306	3450	79.13	20241209	4.87	N	005010	1000	561 억	1191260	N	N	35	N	N
104	20250312	150203	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6250	-50	5	-0.79	77631695685	12283357	743.96	6300	6780	5890	8190	4410	6300	6320.09	2.12	27956	6506	6402	6246	6142	5986	6455	6195	562	1890	1000	4660	10	1	56188075	3512	4.86	0.35	12	21.86	1285.00	17923.00	7050	20250306	-11.35	3450	20241209	81.16	7050	-11.35	20250306	3765	66.00	20250102	7050	-11.35	20250306	3450	81.16	20241209	4.87	N	005010	1000	561 억	1191260	N	N	1726	N	N
105	20250312	140202	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6270	-30	5	-0.48	37387235385	6068962	367.58	6300	6430	5890	8190	4410	6300	6160.19	2.12	-25230	6506	6402	6246	6142	5986	6455	6195	562	1890	1000	4660	10	1	56188075	3523	4.88	0.35	12	10.80	1285.00	17923.00	7050	20250306	-11.06	3450	20241209	81.74	7050	-11.06	20250306	3765	66.53	20250102	7050	-11.06	20250306	3450	81.74	20241209	4.87	N	005010	1000	561 억	1191260	N	N	1726	N	N
106	20250312	130201	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5990	-310	5	-4.92	25129838540	4081063	247.18	6300	6430	5950	8190	4410	6300	6157.35	2.12	-24521	6506	6402	6246	6142	5986	6455	6195	562	1890	1000	4660	10	1	56188075	3366	4.66	0.33	12	7.26	1285.00	17923.00	7050	20250306	-15.04	3450	20241209	73.62	7050	-15.04	20250306	3765	59.10	20250102	7050	-15.04	20250306	3450	73.62	20241209	4.87	N	005010	1000	561 억	1191260	N	N	1726	N	N
107	20250312	120202	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6060	-240	5	-3.81	23128602965	3748403	227.03	6300	6430	5950	8190	4410	6300	6169.94	2.12	4857	6506	6402	6246	6142	5986	6455	6195	562	1890	1000	4660	10	1	56188075	3405	4.72	0.34	12	6.67	1285.00	17923.00	7050	20250306	-14.04	3450	20241209	75.65	7050	-14.04	20250306	3765	60.96	20250102	7050	-14.04	20250306	3450	75.65	20241209	4.87	N	005010	1000	561 억	1191260	N	N	1726	N	N
108	20250312	110201	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6020	-280	5	-4.44	21287768630	3444421	208.62	6300	6430	5950	8190	4410	6300	6180.05	2.12	73680	6506	6402	6246	6142	5986	6455	6195	562	1890	1000	4660	10	1	56188075	3383	4.68	0.34	12	6.13	1285.00	17923.00	7050	20250306	-14.61	3450	20241209	74.49	7050	-14.61	20250306	3765	59.89	20250102	7050	-14.61	20250306	3450	74.49	20241209	4.87	N	005010	1000	561 억	1191260	N	N	1726	N	N
109	20250312	100201	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6040	-260	5	-4.13	15402651300	2482528	150.36	6300	6430	5950	8190	4410	6300	6204.07	2.12	38282	6506	6402	6246	6142	5986	6455	6195	562	1890	1000	4660	10	1	56188075	3394	4.70	0.34	12	4.42	1285.00	17923.00	7050	20250306	-14.33	3450	20241209	75.07	7050	-14.33	20250306	3765	60.42	20250102	7050	-14.33	20250306	3450	75.07	20241209	4.87	N	005010	1000	561 억	1191260	N	N	1726	N	N
110	20250312	090202	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6300	0	3	0.00	1757014910	279374	16.92	6300	6340	6200	8190	4410	6300	6288.75	2.12	31066	6506	6402	6246	6142	5986	6455	6195	562	1890	1000	4660	10	1	56188075	3540	4.90	0.35	12	0.50	1285.00	17923.00	7050	20250306	-10.64	3450	20241209	82.61	7050	-10.64	20250306	3765	67.33	20250102	7050	-10.64	20250306	3450	82.61	20241209	4.87	N	005010	1000	561 억	1191260	N	N	1726	N	N
111	20250311	160201	59	100.00	KOSPI		금속	N	N	N	N		N	6300	0	3	0.00	9885406310	1595206	129.41	6110	6350	6090	8190	4410	6300	6194.59	2.33	-65625	6446	6372	6286	6212	6126	6330	6170	562	1890	1000	4660	10	1	56188075	3540	4.90	0.35	12	2.84	1285.00	17923.00	7050	20250306	-10.64	3450	20241209	82.61	7050	-10.64	20250306	3765	67.33	20250102	7050	-10.64	20250306	3450	82.61	20241209	5.16	N	005010	1000	561 억	1311666	N	N	1726	N	Y
112	20250311	150202	59	100.00	KOSPI		금속	N	N	N	N		N	6350	50	2	0.79	8718476210	1409979	114.38	6110	6350	6090	8190	4410	6300	6183.22	2.33	-44465	6446	6372	6286	6212	6126	6330	6170	562	1890	1000	4660	10	1	56188075	3568	4.94	0.35	12	2.51	1285.00	17923.00	7050	20250306	-9.93	3450	20241209	84.06	7050	-9.93	20250306	3765	68.66	20250102	7050	-9.93	20250306	3450	84.06	20241209	5.16	N	005010	1000	561 억	1311666	N	N	8	N	Y
113	20250311	140201	59	100.00	KOSPI		금속	N	N	N	N		N	6160	-140	5	-2.22	6334703050	1032399	83.75	6110	6200	6090	8190	4410	6300	6135.55	2.33	-37902	6446	6372	6286	6212	6126	6330	6170	562	1890	1000	4660	10	1	56188075	3461	4.79	0.34	12	1.84	1285.00	17923.00	7050	20250306	-12.62	3450	20241209	78.55	7050	-12.62	20250306	3765	63.61	20250102	7050	-12.62	20250306	3450	78.55	20241209	5.16	N	005010	1000	561 억	1311666	N	N	8	N	Y
114	20250311	130201	59	100.00	KOSPI		금속	N	N	N	N		N	6140	-160	5	-2.54	5576038860	908936	73.73	6110	6200	6090	8190	4410	6300	6134.28	2.33	-43939	6446	6372	6286	6212	6126	6330	6170	562	1890	1000	4660	10	1	56188075	3450	4.78	0.34	12	1.62	1285.00	17923.00	7050	20250306	-12.91	3450	20241209	77.97	7050	-12.91	20250306	3765	63.08	20250102	7050	-12.91	20250306	3450	77.97	20241209	5.16	N	005010	1000	561 억	1311666	N	N	8	N	Y
115	20250311	120201	59	100.00	KOSPI		금속	N	N	N	N		N	6130	-170	5	-2.70	4825003280	786533	63.80	6110	6200	6090	8190	4410	6300	6134.05	2.33	-47392	6446	6372	6286	6212	6126	6330	6170	562	1890	1000	4660	10	1	56188075	3444	4.77	0.34	12	1.40	1285.00	17923.00	7050	20250306	-13.05	3450	20241209	77.68	7050	-13.05	20250306	3765	62.82	20250102	7050	-13.05	20250306	3450	77.68	20241209	5.16	N	005010	1000	561 억	1311666	N	N	8	N	Y
116	20250311	110201	59	100.00	KOSPI		금속	N	N	N	N		N	6090	-210	5	-3.33	3833953120	625008	50.70	6110	6200	6090	8190	4410	6300	6133.65	2.33	-49423	6446	6372	6286	6212	6126	6330	6170	562	1890	1000	4660	10	1	56188075	3422	4.74	0.34	12	1.11	1285.00	17923.00	7050	20250306	-13.62	3450	20241209	76.52	7050	-13.62	20250306	3765	61.75	20250102	7050	-13.62	20250306	3450	76.52	20241209	5.16	N	005010	1000	561 억	1311666	N	N	8	N	Y
117	20250311	100201	59	100.00	KOSPI		금속	N	N	N	N		N	6130	-170	5	-2.70	2445268690	396981	32.20	6110	6200	6110	8190	4410	6300	6158.86	2.33	-25195	6446	6372	6286	6212	6126	6330	6170	562	1890	1000	4660	10	1	56188075	3444	4.77	0.34	12	0.71	1285.00	17923.00	7050	20250306	-13.05	3450	20241209	77.68	7050	-13.05	20250306	3765	62.82	20250102	7050	-13.05	20250306	3450	77.68	20241209	5.16	N	005010	1000	561 억	1311666	N	N	8	N	Y
118	20250311	090201	59	100.00	KOSPI		금속	N	N	N	N		N	6110	-190	5	-3.02	458788050	75018	6.09	6110	6110	6110	8190	4410	6300	6110.00	2.33	-14700	6446	6372	6286	6212	6126	6330	6170	562	1890	1000	4660	10	1	56188075	3433	4.75	0.34	12	0.13	1285.00	17923.00	7050	20250306	-13.33	3450	20241209	77.10	7050	-13.33	20250306	3765	62.28	20250102	7050	-13.33	20250306	3450	77.10	20241209	5.16	N	005010	1000	561 억	1311666	N	N	8	N	Y
119	20250310	160200	59	100.00	KOSPI		금속	N	N	N	N		N	6300	100	2	1.61	7460083850	1184413	54.28	6360	6360	6200	8060	4340	6200	6299.25	2.32	10594	6546	6372	6286	6112	6026	6330	6070	562	1860	1000	4580	10	1	56188075	3540	4.90	0.35	12	2.11	1285.00	17923.00	7050	20250306	-10.64	3450	20241209	82.61	7050	-10.64	20250306	3765	67.33	20250102	7050	-10.64	20250306	3450	82.61	20241209	4.51	N	005010	1000	561 억	1303038	N	N	8	N	Y
120	20250310	150202	59	100.00	KOSPI		금속	N	N	N	N		N	6310	110	2	1.77	6651907250	1056131	48.40	6360	6360	6200	8060	4340	6200	6299.18	2.32	7046	6546	6372	6286	6112	6026	6330	6070	562	1860	1000	4580	10	1	56188075	3545	4.91	0.35	12	1.88	1285.00	17923.00	7050	20250306	-10.50	3450	20241209	82.90	7050	-10.50	20250306	3765	67.60	20250102	7050	-10.50	20250306	3450	82.90	20241209	4.51	N	005010	1000	561 억	1303038	N	N	1580	N	Y
121	20250310	140201	59	100.00	KOSPI		금속	N	N	N	N		N	6300	100	2	1.61	6124297810	972591	44.57	6360	6360	6200	8060	4340	6200	6297.75	2.32	3847	6546	6372	6286	6112	6026	6330	6070	562	1860	1000	4580	10	1	56188075	3540	4.90	0.35	12	1.73	1285.00	17923.00	7050	20250306	-10.64	3450	20241209	82.61	7050	-10.64	20250306	3765	67.33	20250102	7050	-10.64	20250306	3450	82.61	20241209	4.51	N	005010	1000	561 억	1303038	N	N	1580	N	Y
122	20250310	130201	59	100.00	KOSPI		금속	N	N	N	N		N	6290	90	2	1.45	5444458510	864680	39.63	6360	6360	6200	8060	4340	6200	6297.47	2.32	2422	6546	6372	6286	6112	6026	6330	6070	562	1860	1000	4580	10	1	56188075	3534	4.89	0.35	12	1.54	1285.00	17923.00	7050	20250306	-10.78	3450	20241209	82.32	7050	-10.78	20250306	3765	67.07	20250102	7050	-10.78	20250306	3450	82.32	20241209	4.51	N	005010	1000	561 억	1303038	N	N	1580	N	Y
123	20250310	120200	59	100.00	KOSPI		금속	N	N	N	N		N	6330	130	2	2.10	4571028290	725966	33.27	6360	6360	6200	8060	4340	6200	6297.63	2.32	-3406	6546	6372	6286	6112	6026	6330	6070	562	1860	1000	4580	10	1	56188075	3557	4.93	0.35	12	1.29	1285.00	17923.00	7050	20250306	-10.21	3450	20241209	83.48	7050	-10.21	20250306	3765	68.13	20250102	7050	-10.21	20250306	3450	83.48	20241209	4.51	N	005010	1000	561 억	1303038	N	N	1580	N	Y
124	20250310	110200	59	100.00	KOSPI		금속	N	N	N	N		N	6320	120	2	1.94	3611047490	574014	26.31	6360	6360	6200	8060	4340	6200	6292.25	2.32	10437	6546	6372	6286	6112	6026	6330	6070	562	1860	1000	4580	10	1	56188075	3551	4.92	0.35	12	1.02	1285.00	17923.00	7050	20250306	-10.35	3450	20241209	83.19	7050	-10.35	20250306	3765	67.86	20250102	7050	-10.35	20250306	3450	83.19	20241209	4.51	N	005010	1000	561 억	1303038	N	N	1580	N	Y
125	20250310	100200	59	100.00	KOSPI		금속	N	N	N	N		N	6200	0	3	0.00	2449602130	390241	17.88	6360	6360	6200	8060	4340	6200	6278.89	2.32	13400	6546	6372	6286	6112	6026	6330	6070	562	1860	1000	4580	10	1	56188075	3484	4.82	0.35	12	0.69	1285.00	17923.00	7050	20250306	-12.06	3450	20241209	79.71	7050	-12.06	20250306	3765	64.67	20250102	7050	-12.06	20250306	3450	79.71	20241209	4.51	N	005010	1000	561 억	1303038	N	N	1580	N	Y
126	20250310	090201	59	100.00	KOSPI		금속	N	N	N	N		N	6360	160	2	2.58	863552040	135995	6.23	6360	6360	6360	8060	4340	6200	6360.00	2.32	-3611	6546	6372	6286	6112	6026	6330	6070	562	1860	1000	4580	10	1	56188075	3574	4.95	0.35	12	0.24	1285.00	17923.00	7050	20250306	-9.79	3450	20241209	84.35	7050	-9.79	20250306	3765	68.92	20250102	7050	-9.79	20250306	3450	84.35	20241209	4.51	N	005010	1000	561 억	1303038	N	N	1580	N	Y
127	20250307	160200	59	100.00	KOSPI		금속	N	N	N	N		N	6200	-390	5	-5.92	13187140790	2094624	10.78	6460	6460	6200	8560	4620	6590	6295.42	2.40	-7420	7343	6966	6673	6296	6003	6820	6150	562	1970	1000	4870	10	1	56188075	3484	4.82	0.35	12	3.73	1285.00	17923.00	7050	20250306	-12.06	3450	20241209	79.71	7050	-12.06	20250306	3765	64.67	20250102	7050	-12.06	20250306	3450	79.71	20241209	4.24	N	005010	1000	561 억	1347665	N	N	1580	N	Y
128	20250307	150201	59	100.00	KOSPI		금속	N	N	N	N		N	6200	-390	5	-5.92	12361759590	1961498	10.09	6460	6460	6200	8560	4620	6590	6301.76	2.40	-2886	7343	6966	6673	6296	6003	6820	6150	562	1970	1000	4870	10	1	56188075	3484	4.82	0.35	12	3.49	1285.00	17923.00	7050	20250306	-12.06	3450	20241209	79.71	7050	-12.06	20250306	3765	64.67	20250102	7050	-12.06	20250306	3450	79.71	20241209	4.24	N	005010	1000	561 억	1347665	N	N	3032	N	Y
129	20250307	140200	59	100.00	KOSPI		금속	N	N	N	N		N	6270	-320	5	-4.86	11107129500	1759658	9.05	6460	6460	6230	8560	4620	6590	6311.62	2.40	6485	7343	6966	6673	6296	6003	6820	6150	562	1970	1000	4870	10	1	56188075	3523	4.88	0.35	12	3.13	1285.00	17923.00	7050	20250306	-11.06	3450	20241209	81.74	7050	-11.06	20250306	3765	66.53	20250102	7050	-11.06	20250306	3450	81.74	20241209	4.24	N	005010	1000	561 억	1347665	N	N	3032	N	Y
130	20250307	130200	59	100.00	KOSPI		금속	N	N	N	N		N	6370	-220	5	-3.34	9739152420	1543158	7.94	6460	6460	6230	8560	4620	6590	6310.63	2.40	24992	7343	6966	6673	6296	6003	6820	6150	562	1970	1000	4870	10	1	56188075	3579	4.96	0.36	12	2.75	1285.00	17923.00	7050	20250306	-9.65	3450	20241209	84.64	7050	-9.65	20250306	3765	69.19	20250102	7050	-9.65	20250306	3450	84.64	20241209	4.24	N	005010	1000	561 억	1347665	N	N	3032	N	Y
131	20250307	120201	59	100.00	KOSPI		금속	N	N	N	N		N	6330	-260	5	-3.95	8677780600	1376401	7.08	6460	6460	6230	8560	4620	6590	6304.06	2.40	37849	7343	6966	6673	6296	6003	6820	6150	562	1970	1000	4870	10	1	56188075	3557	4.93	0.35	12	2.45	1285.00	17923.00	7050	20250306	-10.21	3450	20241209	83.48	7050	-10.21	20250306	3765	68.13	20250102	7050	-10.21	20250306	3450	83.48	20241209	4.24	N	005010	1000	561 억	1347665	N	N	3032	N	Y
132	20250307	110200	59	100.00	KOSPI		금속	N	N	N	N		N	6350	-240	5	-3.64	6938802040	1103539	5.68	6460	6460	6230	8560	4620	6590	6286.94	2.40	43633	7343	6966	6673	6296	6003	6820	6150	562	1970	1000	4870	10	1	56188075	3568	4.94	0.35	12	1.96	1285.00	17923.00	7050	20250306	-9.93	3450	20241209	84.06	7050	-9.93	20250306	3765	68.66	20250102	7050	-9.93	20250306	3450	84.06	20241209	4.24	N	005010	1000	561 억	1347665	N	N	3032	N	Y
133	20250307	100200	59	100.00	KOSPI		금속	N	N	N	N		N	6230	-360	5	-5.46	3159156200	501135	2.58	6460	6460	6230	8560	4620	6590	6302.26	2.40	21927	7343	6966	6673	6296	6003	6820	6150	562	1970	1000	4870	10	1	56188075	3501	4.85	0.35	12	0.89	1285.00	17923.00	7050	20250306	-11.63	3450	20241209	80.58	7050	-11.63	20250306	3765	65.47	20250102	7050	-11.63	20250306	3450	80.58	20241209	4.24	N	005010	1000	561 억	1347665	N	N	3032	N	Y
134	20250307	090201	59	100.00	KOSPI		금속	N	N	N	N		N	6460	-130	5	-1.97	523963590	81048	0.42	6460	6460	6460	8560	4620	6590	6460.00	2.40	0	7343	6966	6673	6296	6003	6820	6150	562	1970	1000	4870	10	1	56188075	3630	5.03	0.36	12	0.14	1285.00	17923.00	7050	20250306	-8.37	3450	20241209	87.25	7050	-8.37	20250306	3765	71.58	20250102	7050	-8.37	20250306	3450	87.25	20241209	4.24	N	005010	1000	561 억	1347665	N	N	3032	N	Y
135	20250306	160200	55	40.00	KOSPI	신고가	금속	N	N	N	Y	40	N	6590	100	2	1.54	128950308400	19165605	39.74	6720	7050	6380	8430	4550	6490	6728.62	1.43	519387	7643	7066	6353	5776	5063	7355	6065	562	1940	1000	4800	10	1	56188075	3703	5.13	0.37	12	34.11	1285.00	17923.00	7050	20250306	-6.52	3450	20241209	91.01	7050	-6.52	20250306	3765	75.03	20250102	7050	-6.52	20250306	3450	91.01	20241209	3.05	N	005010	1000	561 억	805205	N	N	3032	N	N
136	20250306	150200	55	40.00	KOSPI	신고가	금속	N	N	N	Y	40	N	6510	20	2	0.31	125678897425	18665731	38.70	6720	7050	6380	8430	4550	6490	6733.35	1.43	451915	7643	7066	6353	5776	5063	7355	6065	562	1940	1000	4800	10	1	56188075	3658	5.07	0.36	12	33.22	1285.00	17923.00	7050	20250306	-7.66	3450	20241209	88.70	7050	-7.66	20250306	3765	72.91	20250102	7050	-7.66	20250306	3450	88.70	20241209	3.05	N	005010	1000	561 억	805205	N	N	23	N	N
137	20250306	140200	55	40.00	KOSPI	신고가	금속	N	N	N	Y	40	N	6590	100	2	1.54	118778641865	17608098	36.51	6720	7050	6380	8430	4550	6490	6745.92	1.43	211329	7643	7066	6353	5776	5063	7355	6065	562	1940	1000	4800	10	1	56188075	3703	5.13	0.37	12	31.34	1285.00	17923.00	7050	20250306	-6.52	3450	20241209	91.01	7050	-6.52	20250306	3765	75.03	20250102	7050	-6.52	20250306	3450	91.01	20241209	3.05	N	005010	1000	561 억	805205	N	N	23	N	N
138	20250306	130159	55	40.00	KOSPI	신고가	금속	N	N	N	Y	40	N	6710	220	2	3.39	112358508905	16640459	34.50	6720	7050	6380	8430	4550	6490	6752.38	1.43	37314	7643	7066	6353	5776	5063	7355	6065	562	1940	1000	4800	10	1	56188075	3770	5.22	0.37	12	29.62	1285.00	17923.00	7050	20250306	-4.82	3450	20241209	94.49	7050	-4.82	20250306	3765	78.22	20250102	7050	-4.82	20250306	3450	94.49	20241209	3.05	N	005010	1000	561 억	805205	N	N	23	N	N
139	20250306	120200	55	40.00	KOSPI	신고가	금속	N	N	N	Y	40	N	6750	260	2	4.01	105019931965	15551052	32.24	6720	7050	6380	8430	4550	6490	6753.51	1.43	20281	7643	7066	6353	5776	5063	7355	6065	562	1940	1000	4800	10	1	56188075	3793	5.25	0.38	12	27.68	1285.00	17923.00	7050	20250306	-4.26	3450	20241209	95.65	7050	-4.26	20250306	3765	79.28	20250102	7050	-4.26	20250306	3450	95.65	20241209	3.05	N	005010	1000	561 억	805205	N	N	23	N	N
140	20250306	110159	55	40.00	KOSPI	신고가	금속	N	N	N	Y	40	N	6820	330	2	5.08	93543361275	13864744	28.75	6720	7050	6380	8430	4550	6490	6747.15	1.43	157878	7643	7066	6353	5776	5063	7355	6065	562	1940	1000	4800	10	1	56188075	3832	5.31	0.38	12	24.68	1285.00	17923.00	7050	20250306	-3.26	3450	20241209	97.68	7050	-3.26	20250306	3765	81.14	20250102	7050	-3.26	20250306	3450	97.68	20241209	3.05	N	005010	1000	561 억	805205	N	N	23	N	N
141	20250306	100200	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6770	280	2	4.31	48257800370	7265138	15.06	6720	6910	6380	8430	4550	6490	6642.72	1.43	153685	7643	7066	6353	5776	5063	7355	6065	562	1940	1000	4800	10	1	56188075	3804	5.27	0.38	12	12.93	1285.00	17923.00	6930	20250305	-2.31	3450	20241209	96.23	6930	-2.31	20250305	3765	79.81	20250102	6930	-2.31	20250305	3450	96.23	20241209	3.05	N	005010	1000	561 억	805205	N	N	23	N	N
142	20250306	090200	55	40.00	KOSPI		금속	N	N	N	Y	40	N	6620	130	2	2.00	5656139680	847224	1.76	6720	6720	6590	8430	4550	6490	6679.70	1.43	-144782	7643	7066	6353	5776	5063	7355	6065	562	1940	1000	4800	10	1	56188075	3720	5.15	0.37	12	1.51	1285.00	17923.00	6930	20250305	-4.47	3450	20241209	91.88	6930	-4.47	20250305	3765	75.83	20250102	6930	-4.47	20250305	3450	91.88	20241209	3.05	N	005010	1000	561 억	805205	N	N	23	N	N
143	20250305	160158	55	40.00	KOSPI	신고가	금속	N	N	N	Y	40	N	6490	890	2	15.89	303054882180	47420594	132.10	5700	6930	5640	7280	3920	5600	6390.75	1.41	49908	6720	6160	5490	4930	4260	6440	5210	562	1680	1000	4140	10	1	56188075	3647	5.05	0.36	12	84.40	1285.00	17923.00	6930	20250305	-6.35	3450	20241209	88.12	6930	-6.35	20250305	3765	72.38	20250102	6930	-6.35	20250305	3450	88.12	20241209	2.82	N	005010	1000	561 억	791508	N	N	23	N	N
144	20250305	150159	55	40.00	KOSPI	신고가	금속	N	N	N	Y	40	N	6460	860	2	15.36	292909305205	45846378	127.72	5700	6930	5640	7280	3920	5600	6388.94	1.41	94857	6720	6160	5490	4930	4260	6440	5210	562	1680	1000	4140	10	1	56188075	3630	5.03	0.36	12	81.59	1285.00	17923.00	6930	20250305	-6.78	3450	20241209	87.25	6930	-6.78	20250305	3765	71.58	20250102	6930	-6.78	20250305	3450	87.25	20241209	2.82	N	005010	1000	561 억	791508	N	N	22	N	N
145	20250305	140158	55	40.00	KOSPI	신고가	금속	N	N	N	Y	40	N	6490	890	2	15.89	260106518235	40858642	113.82	5700	6930	5640	7280	3920	5600	6366.02	1.41	75095	6720	6160	5490	4930	4260	6440	5210	562	1680	1000	4140	10	1	56188075	3647	5.05	0.36	12	72.72	1285.00	17923.00	6930	20250305	-6.35	3450	20241209	88.12	6930	-6.35	20250305	3765	72.38	20250102	6930	-6.35	20250305	3450	88.12	20241209	2.82	N	005010	1000	561 억	791508	N	N	22	N	N
146	20250305	130158	55	40.00	KOSPI	신고가	금속	N	N	N	Y	40	N	6260	660	2	11.79	205615587305	32584360	90.77	5700	6930	5640	7280	3920	5600	6310.26	1.41	61660	6720	6160	5490	4930	4260	6440	5210	562	1680	1000	4140	10	1	56188075	3517	4.87	0.35	12	57.99	1285.00	17923.00	6930	20250305	-9.67	3450	20241209	81.45	6930	-9.67	20250305	3765	66.27	20250102	6930	-9.67	20250305	3450	81.45	20241209	2.82	N	005010	1000	561 억	791508	N	N	22	N	N
147	20250305	120159	55	40.00	KOSPI	신고가	금속	N	N	N	Y	40	N	6480	880	2	15.71	125033396025	20501803	57.11	5700	6580	5640	7280	3920	5600	6098.66	1.41	71025	6720	6160	5490	4930	4260	6440	5210	562	1680	1000	4140	10	1	56188075	3641	5.04	0.36	12	36.49	1285.00	17923.00	6580	20250305	-1.52	3450	20241209	87.83	6580	-1.52	20250305	3765	72.11	20250102	6580	-1.52	20250305	3450	87.83	20241209	2.82	N	005010	1000	561 억	791508	N	N	22	N	N
148	20250305	110157	55	40.00	KOSPI	신고가	금속	N	N	N	Y	40	N	5880	280	2	5.00	49383265955	8459360	23.57	5700	6120	5640	7280	3920	5600	5837.72	1.41	212626	6720	6160	5490	4930	4260	6440	5210	562	1680	1000	4140	10	1	56188075	3304	4.58	0.33	12	15.06	1285.00	17923.00	6120	20250305	-3.92	3450	20241209	70.43	6120	-3.92	20250305	3765	56.18	20250102	6120	-3.92	20250305	3450	70.43	20241209	2.82	N	005010	1000	561 억	791508	N	N	22	N	N
149	20250305	100159	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5810	210	2	3.75	22920704315	3993939	11.13	5700	5850	5640	7280	3920	5600	5738.88	1.41	291727	6720	6160	5490	4930	4260	6440	5210	562	1680	1000	4140	10	1	56188075	3265	4.52	0.32	12	7.11	1285.00	17923.00	6050	20250304	-3.97	3450	20241209	68.41	6050	-3.97	20250304	3765	54.32	20250102	6050	-3.97	20250304	3450	68.41	20241209	2.82	N	005010	1000	561 억	791508	N	N	22	N	N
150	20250305	090158	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5770	170	2	3.04	3070927990	538464	1.50	5700	5770	5650	7280	3920	5600	5703.18	1.41	9632	6720	6160	5490	4930	4260	6440	5210	562	1680	1000	4140	10	1	56188075	3242	4.49	0.32	12	0.96	1285.00	17923.00	6050	20250304	-4.63	3450	20241209	67.25	6050	-4.63	20250304	3765	53.25	20250102	6050	-4.63	20250304	3450	67.25	20241209	2.82	N	005010	1000	561 억	791508	N	N	22	N	N
151	20250304	160157	55	40.00	KOSPI	신고가	금속	N	N	N	Y	40	N	5600	705	2	14.40	197623971280	34955615	273.80	4820	6050	4820	6360	3430	4895	5654.21	1.90	-286392	5575	5235	4810	4470	4045	5405	4640	562	1465	1000	3620	10	1	56188075	3147	4.36	0.31	12	62.21	1285.00	17923.00	6050	20250304	-7.44	3450	20241209	62.32	6050	-7.44	20250304	3765	48.74	20250102	6050	-7.44	20250304	3450	62.32	20241209	2.89	N	005010	1000	561 억	1066520	N	N	22	N	N
152	20250304	150157	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5760	865	2	17.67	159975726880	28514737	223.35	4820	5930	4820	6360	3430	4895	5610.83	1.90	-317033	5575	5235	4810	4470	4045	5405	4640	562	1465	1000	3620	10	1	56188075	3236	4.48	0.32	12	50.75	1285.00	17923.00	5950	20240605	-3.19	3450	20241209	66.96	5930	-2.87	20250304	3765	52.99	20250102	5950	-3.19	20240605	3450	66.96	20241209	2.89	N	005010	1000	561 억	1066520	N	N	0	N	N
153	20250304	140157	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5560	665	2	13.59	108881851965	19603811	153.55	4820	5870	4820	6360	3430	4895	5554.85	1.90	-150480	5575	5235	4810	4470	4045	5405	4640	562	1465	1000	3620	10	1	56188075	3124	4.33	0.31	12	34.89	1285.00	17923.00	5950	20240605	-6.55	3450	20241209	61.16	5870	-5.28	20250304	3765	47.68	20250102	5950	-6.55	20240605	3450	61.16	20241209	2.89	N	005010	1000	561 억	1066520	N	N	0	N	N
154	20250304	130157	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5510	615	2	12.56	102780454970	18502161	144.92	4820	5870	4820	6360	3430	4895	5555.83	1.90	-163700	5575	5235	4810	4470	4045	5405	4640	562	1465	1000	3620	10	1	56188075	3096	4.29	0.31	12	32.93	1285.00	17923.00	5950	20240605	-7.39	3450	20241209	59.71	5870	-6.13	20250304	3765	46.35	20250102	5950	-7.39	20240605	3450	59.71	20241209	2.89	N	005010	1000	561 억	1066520	N	N	0	N	N
155	20250304	120158	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5460	565	2	11.54	96538985160	17370869	136.06	4820	5870	4820	6360	3430	4895	5558.36	1.90	-247505	5575	5235	4810	4470	4045	5405	4640	562	1465	1000	3620	10	1	56188075	3068	4.25	0.30	12	30.92	1285.00	17923.00	5950	20240605	-8.24	3450	20241209	58.26	5870	-6.98	20250304	3765	45.02	20250102	5950	-8.24	20240605	3450	58.26	20241209	2.89	N	005010	1000	561 억	1066520	N	N	0	N	N
156	20250304	110157	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5570	675	2	13.79	88885900340	15984081	125.20	4820	5870	4820	6360	3430	4895	5561.82	1.90	-328483	5575	5235	4810	4470	4045	5405	4640	562	1465	1000	3620	10	1	56188075	3130	4.33	0.31	12	28.45	1285.00	17923.00	5950	20240605	-6.39	3450	20241209	61.45	5870	-5.11	20250304	3765	47.94	20250102	5950	-6.39	20240605	3450	61.45	20241209	2.89	N	005010	1000	561 억	1066520	N	N	0	N	N
157	20250304	100157	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5760	865	2	17.67	72689567600	13106760	102.66	4820	5870	4820	6360	3430	4895	5547.05	1.90	-357527	5575	5235	4810	4470	4045	5405	4640	562	1465	1000	3620	10	1	56188075	3236	4.48	0.32	12	23.33	1285.00	17923.00	5950	20240605	-3.19	3450	20241209	66.96	5870	-1.87	20250304	3765	52.99	20250102	5950	-3.19	20240605	3450	66.96	20241209	2.89	N	005010	1000	561 억	1066520	N	N	0	N	N
158	20250304	090156	55	40.00	KOSPI		금속	N	N	N	Y	40	N	4870	-25	5	-0.51	1849977302	378789	2.97	4820	4970	4820	6360	3430	4895	4883.25	1.90	10114	5575	5235	4810	4470	4045	5405	4640	562	1465	1000	3620	5	1	56188075	2736	3.79	0.27	12	0.67	1285.00	17923.00	5950	20240605	-18.15	3450	20241209	41.16	5150	-5.44	20250228	3765	29.35	20250102	5950	-18.15	20240605	3450	41.16	20241209	2.89	N	005010	1000	561 억	1066520	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History