KissMeData/001080/price/prices-20250301.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250331	160537	57	100.00	KOSPI		금속	N	N	N	N		N	27350	-350	5	-1.26	31129800	1124	181.58	26850	28550	26850	36000	19400	27700	27695.55	0.37	0	-263	28333	28016	27783	27466	27233	27900	27350	42	8300	1000	16620	50	1	4150000	1135	-2.56	0.60	06	0.03	-10688.00	45278.00	46000	20240923	-40.54	21450	20250219	27.51	30900	-11.49	20250102	21450	27.51	20250219	47150	-41.99	20240401	21450	27.51	20250219	0.00	Y	001080	1000	41 억		15471	N	N	0	N	00	N
3	20250331	150539	57	100.00	KOSPI		금속	N	N	N	N		N	27350	-350	5	-1.26	27476350	991	160.10	26850	28550	26850	36000	19400	27700	27725.88	0.37	0	-139	28333	28016	27783	27466	27233	27900	27350	42	8300	1000	16620	50	1	4150000	1135	-2.56	0.60	06	0.02	-10688.00	45278.00	46000	20240923	-40.54	21450	20250219	27.51	30900	-11.49	20250102	21450	27.51	20250219	47150	-41.99	20240401	21450	27.51	20250219	0.00	Y	001080	1000	41 억		15471	N	N	0	N	00	N
4	20250331	130122	57	100.00	KOSPI		금속	N	N	N	N		N	27500	-200	5	-0.72	23246950	837	135.22	26850	28550	26850	36000	19400	27700	27774.13	0.37	0	-135	28333	28016	27783	27466	27233	27900	27350	42	8300	1000	16620	50	1	4150000	1141	-2.57	0.61	06	0.02	-10688.00	45278.00	46000	20240923	-40.22	21450	20250219	28.21	30900	-11.00	20250102	21450	28.21	20250219	47150	-41.68	20240401	21450	28.21	20250219	0.00	Y	001080	1000	41 억		15471	N	N	0	N	00	N
5	20250331	120521	57	100.00	KOSPI		금속	N	N	N	N		N	27500	-200	5	-0.72	20091950	723	116.80	26850	28550	26850	36000	19400	27700	27789.70	0.37	0	-135	28333	28016	27783	27466	27233	27900	27350	42	8300	1000	16620	50	1	4150000	1141	-2.57	0.61	06	0.02	-10688.00	45278.00	46000	20240923	-40.22	21450	20250219	28.21	30900	-11.00	20250102	21450	28.21	20250219	47150	-41.68	20240401	21450	28.21	20250219	0.00	Y	001080	1000	41 억		15471	N	N	0	N	00	N
6	20250331	100115	57	100.00	KOSPI		금속	N	N	N	N		N	27750	50	2	0.18	11491250	415	67.04	26850	28550	26850	36000	19400	27700	27689.76	0.37	0	-55	28333	28016	27783	27466	27233	27900	27350	42	8300	1000	16620	50	1	4150000	1152	-2.60	0.61	06	0.01	-10688.00	45278.00	46000	20240923	-39.67	21450	20250219	29.37	30900	-10.19	20250102	21450	29.37	20250219	47150	-41.15	20240401	21450	29.37	20250219	0.00	Y	001080	1000	41 억		15471	N	N	0	N	00	N
7	20250331	090214	57	100.00	KOSPI		금속	N	N	N	N		N	27400	-300	5	-1.08	592550	22	3.55	26850	27500	26850	36000	19400	27700	26934.09	0.37	0	0	28333	28016	27783	27466	27233	27900	27350	42	8300	1000	16620	50	1	4150000	1137	-2.56	0.61	06	0.00	-10688.00	45278.00	46000	20240923	-40.43	21450	20250219	27.74	30900	-11.33	20250102	21450	27.74	20250219	47150	-41.89	20240401	21450	27.74	20250219	0.00	Y	001080	1000	41 억		15471	N	N	0	N	00	N
8	20250328	160115	57	100.00	KOSPI		금속	N	N	N	N		N	27700	-700	5	-2.46	17219650	619	30.84	28000	28100	27550	36900	19900	28400	27818.50	0.38	0	-343	29833	29116	28533	27816	27233	29475	28175	42	8500	1000	17040	50	1	4150000	1150	-2.59	0.61	06	0.01	-10688.00	45278.00	46000	20240923	-39.78	21450	20250219	29.14	30900	-10.36	20250102	21450	29.14	20250219	47150	-41.25	20240328	21450	29.14	20250219	0.00	N	001080	1000	41 억		15814	N	N	0	N	00	N
9	20250328	150116	57	100.00	KOSPI		금속	N	N	N	N		N	27700	-700	5	-2.46	13696400	492	24.51	28000	28100	27550	36900	19900	28400	27838.21	0.38	0	-246	29833	29116	28533	27816	27233	29475	28175	42	8500	1000	17040	50	1	4150000	1150	-2.59	0.61	06	0.01	-10688.00	45278.00	46000	20240923	-39.78	21450	20250219	29.14	30900	-10.36	20250102	21450	29.14	20250219	47150	-41.25	20240328	21450	29.14	20250219	0.00	N	001080	1000	41 억		15814	N	N	0	N	00	N
10	20250328	140116	57	100.00	KOSPI		금속	N	N	N	N		N	27700	-700	5	-2.46	10207950	366	18.24	28000	28100	27550	36900	19900	28400	27890.57	0.38	0	-183	29833	29116	28533	27816	27233	29475	28175	42	8500	1000	17040	50	1	4150000	1150	-2.59	0.61	06	0.01	-10688.00	45278.00	46000	20240923	-39.78	21450	20250219	29.14	30900	-10.36	20250102	21450	29.14	20250219	47150	-41.25	20240328	21450	29.14	20250219	0.00	N	001080	1000	41 억		15814	N	N	0	N	00	N
11	20250328	130116	57	100.00	KOSPI		금속	N	N	N	N		N	27700	-700	5	-2.46	9019400	323	16.09	28000	28100	27600	36900	19900	28400	27923.84	0.38	0	-181	29833	29116	28533	27816	27233	29475	28175	42	8500	1000	17040	50	1	4150000	1150	-2.59	0.61	06	0.01	-10688.00	45278.00	46000	20240923	-39.78	21450	20250219	29.14	30900	-10.36	20250102	21450	29.14	20250219	47150	-41.25	20240328	21450	29.14	20250219	0.00	N	001080	1000	41 억		15814	N	N	0	N	00	N
12	20250328	120116	57	100.00	KOSPI		금속	N	N	N	N		N	27800	-600	5	-2.11	7882800	282	14.05	28000	28100	27600	36900	19900	28400	27953.19	0.38	0	-165	29833	29116	28533	27816	27233	29475	28175	42	8500	1000	17040	50	1	4150000	1154	-2.60	0.61	06	0.01	-10688.00	45278.00	46000	20240923	-39.57	21450	20250219	29.60	30900	-10.03	20250102	21450	29.60	20250219	47150	-41.04	20240328	21450	29.60	20250219	0.00	N	001080	1000	41 억		15814	N	N	0	N	00	N
13	20250328	110115	57	100.00	KOSPI		금속	N	N	N	N		N	28100	-300	5	-1.06	7215850	258	12.86	28000	28100	27600	36900	19900	28400	27968.41	0.38	0	-163	29833	29116	28533	27816	27233	29475	28175	42	8500	1000	17040	50	1	4150000	1166	-2.63	0.62	06	0.01	-10688.00	45278.00	46000	20240923	-38.91	21450	20250219	31.00	30900	-9.06	20250102	21450	31.00	20250219	47150	-40.40	20240328	21450	31.00	20250219	0.00	N	001080	1000	41 억		15814	N	N	0	N	00	N
14	20250328	100116	57	100.00	KOSPI		금속	N	N	N	N		N	27900	-500	5	-1.76	6740500	241	12.01	28000	28050	27600	36900	19900	28400	27968.88	0.38	0	-151	29833	29116	28533	27816	27233	29475	28175	42	8500	1000	17040	50	1	4150000	1158	-2.61	0.62	06	0.01	-10688.00	45278.00	46000	20240923	-39.35	21450	20250219	30.07	30900	-9.71	20250102	21450	30.07	20250219	47150	-40.83	20240328	21450	30.07	20250219	0.00	N	001080	1000	41 억		15814	N	N	0	N	00	N
15	20250328	090116	57	100.00	KOSPI		금속	N	N	N	N		N	28000	-400	5	-1.41	1092000	39	1.94	28000	28000	28000	36900	19900	28400	28000.00	0.38	0	36	29833	29116	28533	27816	27233	29475	28175	42	8500	1000	17040	50	1	4150000	1162	-2.62	0.62	06	0.00	-10688.00	45278.00	46000	20240923	-39.13	21450	20250219	30.54	30900	-9.39	20250102	21450	30.54	20250219	47150	-40.62	20240328	21450	30.54	20250219	0.00	N	001080	1000	41 억		15814	N	N	0	N	00	N
16	20250327	160115	57	100.00	KOSPI		금속	N	N	N	N		N	28400	-850	5	-2.91	57394750	2007	92.57	28350	29250	27950	38000	20500	29250	28597.28	0.38	0	-26	31583	30416	28833	27666	26083	29625	26875	42	8750	1000	17550	50	1	4150000	1179	-2.66	0.63	06	0.05	-10688.00	45278.00	46000	20240923	-38.26	21450	20250219	32.40	30900	-8.09	20250102	21450	32.40	20250219	47150	-39.77	20240327	21450	32.40	20250219	0.00	N	001080	1000	41 억		15838	N	N	0	N	00	N
17	20250327	150116	57	100.00	KOSPI		금속	N	N	N	N		N	28550	-700	5	-2.39	56175750	1964	90.59	28350	29250	27950	38000	20500	29250	28602.72	0.38	0	-13	31583	30416	28833	27666	26083	29625	26875	42	8750	1000	17550	50	1	4150000	1185	-2.67	0.63	06	0.05	-10688.00	45278.00	46000	20240923	-37.93	21450	20250219	33.10	30900	-7.61	20250102	21450	33.10	20250219	47150	-39.45	20240327	21450	33.10	20250219	0.00	N	001080	1000	41 억		15838	N	N	0	N	00	N
18	20250327	140115	57	100.00	KOSPI		금속	N	N	N	N		N	28350	-900	5	-3.08	36790700	1282	59.13	28350	29250	28350	38000	20500	29250	28697.89	0.38	0	31	31583	30416	28833	27666	26083	29625	26875	42	8750	1000	17550	50	1	4150000	1177	-2.65	0.63	06	0.03	-10688.00	45278.00	46000	20240923	-38.37	21450	20250219	32.17	30900	-8.25	20250102	21450	32.17	20250219	47150	-39.87	20240327	21450	32.17	20250219	0.00	N	001080	1000	41 억		15838	N	N	0	N	00	N
19	20250327	130116	57	100.00	KOSPI		금속	N	N	N	N		N	28550	-700	5	-2.39	29760300	1035	47.74	28350	29250	28350	38000	20500	29250	28753.91	0.38	0	47	31583	30416	28833	27666	26083	29625	26875	42	8750	1000	17550	50	1	4150000	1185	-2.67	0.63	06	0.02	-10688.00	45278.00	46000	20240923	-37.93	21450	20250219	33.10	30900	-7.61	20250102	21450	33.10	20250219	47150	-39.45	20240327	21450	33.10	20250219	0.00	N	001080	1000	41 억		15838	N	N	0	N	00	N
20	20250327	120116	57	100.00	KOSPI		금속	N	N	N	N		N	28800	-450	5	-1.54	22865500	795	36.67	28350	29250	28350	38000	20500	29250	28761.64	0.38	0	100	31583	30416	28833	27666	26083	29625	26875	42	8750	1000	17550	50	1	4150000	1195	-2.69	0.64	06	0.02	-10688.00	45278.00	46000	20240923	-37.39	21450	20250219	34.27	30900	-6.80	20250102	21450	34.27	20250219	47150	-38.92	20240327	21450	34.27	20250219	0.00	N	001080	1000	41 억		15838	N	N	0	N	00	N
21	20250327	110116	57	100.00	KOSPI		금속	N	N	N	N		N	28950	-300	5	-1.03	18655700	649	29.94	28350	29250	28350	38000	20500	29250	28745.30	0.38	0	105	31583	30416	28833	27666	26083	29625	26875	42	8750	1000	17550	50	1	4150000	1201	-2.71	0.64	06	0.02	-10688.00	45278.00	46000	20240923	-37.07	21450	20250219	34.97	30900	-6.31	20250102	21450	34.97	20250219	47150	-38.60	20240327	21450	34.97	20250219	0.00	N	001080	1000	41 억		15838	N	N	0	N	00	N
22	20250327	100115	57	100.00	KOSPI		금속	N	N	N	N		N	29000	-250	5	-0.85	14654700	511	23.57	28350	29250	28350	38000	20500	29250	28678.47	0.38	0	59	31583	30416	28833	27666	26083	29625	26875	42	8750	1000	17550	50	1	4150000	1204	-2.71	0.64	06	0.01	-10688.00	45278.00	46000	20240923	-36.96	21450	20250219	35.20	30900	-6.15	20250102	21450	35.20	20250219	47150	-38.49	20240327	21450	35.20	20250219	0.00	N	001080	1000	41 억		15838	N	N	0	N	00	N
23	20250327	090116	57	100.00	KOSPI		금속	N	N	N	N		N	28450	-800	5	-2.74	6727950	237	10.93	28350	28500	28350	38000	20500	29250	28387.97	0.38	0	80	31583	30416	28833	27666	26083	29625	26875	42	8750	1000	17550	50	1	4150000	1181	-2.66	0.63	06	0.01	-10688.00	45278.00	46000	20240923	-38.15	21450	20250219	32.63	30900	-7.93	20250102	21450	32.63	20250219	47150	-39.66	20240327	21450	32.63	20250219	0.00	N	001080	1000	41 억		15838	N	N	0	N	00	N
24	20250326	160115	57	100.00	KOSPI		금속	N	N	N	N		N	29250	-50	5	-0.17	62464600	2168	42.18	29300	30000	27250	38050	20550	29300	28812.08	0.38	0	116	30733	30016	28683	27966	26633	30375	28325	42	8750	1000	17580	50	1	4150000	1214	-2.74	0.65	06	0.05	-10688.00	45278.00	46000	20240923	-36.41	21450	20250219	36.36	30900	-5.34	20250102	21450	36.36	20250219	47150	-37.96	20240326	21450	36.36	20250219	0.00	N	001080	1000	41 억		15702	N	N	10	N	00	N
25	20250326	150114	57	100.00	KOSPI		금속	N	N	N	N		N	29200	-100	5	-0.34	57583500	2001	38.93	29300	30000	27250	38050	20550	29300	28777.36	0.38	0	193	30733	30016	28683	27966	26633	30375	28325	42	8750	1000	17580	50	1	4150000	1212	-2.73	0.64	06	0.05	-10688.00	45278.00	46000	20240923	-36.52	21450	20250219	36.13	30900	-5.50	20250102	21450	36.13	20250219	47150	-38.07	20240326	21450	36.13	20250219	0.00	N	001080	1000	41 억		15702	N	N	10	N	00	N
26	20250326	140116	57	100.00	KOSPI		금속	N	N	N	N		N	29000	-300	5	-1.02	53465150	1860	36.19	29300	30000	27250	38050	20550	29300	28744.70	0.38	0	249	30733	30016	28683	27966	26633	30375	28325	42	8750	1000	17580	50	1	4150000	1204	-2.71	0.64	06	0.04	-10688.00	45278.00	46000	20240923	-36.96	21450	20250219	35.20	30900	-6.15	20250102	21450	35.20	20250219	47150	-38.49	20240326	21450	35.20	20250219	0.00	N	001080	1000	41 억		15702	N	N	10	N	00	N
27	20250326	130115	57	100.00	KOSPI		금속	N	N	N	N		N	29000	-300	5	-1.02	49585500	1727	33.60	29300	30000	27250	38050	20550	29300	28711.93	0.38	0	259	30733	30016	28683	27966	26633	30375	28325	42	8750	1000	17580	50	1	4150000	1204	-2.71	0.64	06	0.04	-10688.00	45278.00	46000	20240923	-36.96	21450	20250219	35.20	30900	-6.15	20250102	21450	35.20	20250219	47150	-38.49	20240326	21450	35.20	20250219	0.00	N	001080	1000	41 억		15702	N	N	10	N	00	N
28	20250326	120116	57	100.00	KOSPI		금속	N	N	N	N		N	29000	-300	5	-1.02	49585500	1727	33.60	29300	30000	27250	38050	20550	29300	28711.93	0.38	0	259	30733	30016	28683	27966	26633	30375	28325	42	8750	1000	17580	50	1	4150000	1204	-2.71	0.64	06	0.04	-10688.00	45278.00	46000	20240923	-36.96	21450	20250219	35.20	30900	-6.15	20250102	21450	35.20	20250219	47150	-38.49	20240326	21450	35.20	20250219	0.00	N	001080	1000	41 억		15702	N	N	10	N	00	N
29	20250326	110116	57	100.00	KOSPI		금속	N	N	N	N		N	28800	-500	5	-1.71	48028050	1673	32.55	29300	30000	27250	38050	20550	29300	28707.74	0.38	0	255	30733	30016	28683	27966	26633	30375	28325	42	8750	1000	17580	50	1	4150000	1195	-2.69	0.64	06	0.04	-10688.00	45278.00	46000	20240923	-37.39	21450	20250219	34.27	30900	-6.80	20250102	21450	34.27	20250219	47150	-38.92	20240326	21450	34.27	20250219	0.00	N	001080	1000	41 억		15702	N	N	10	N	00	N
30	20250326	100116	57	100.00	KOSPI		금속	N	N	N	N		N	28850	-450	5	-1.54	39890200	1390	27.04	29300	30000	27250	38050	20550	29300	28697.99	0.38	0	184	30733	30016	28683	27966	26633	30375	28325	42	8750	1000	17580	50	1	4150000	1197	-2.70	0.64	06	0.03	-10688.00	45278.00	46000	20240923	-37.28	21450	20250219	34.50	30900	-6.63	20250102	21450	34.50	20250219	47150	-38.81	20240326	21450	34.50	20250219	0.00	N	001080	1000	41 억		15702	N	N	10	N	00	N
31	20250326	090115	57	100.00	KOSPI		금속	N	N	N	N		N	29300	0	3	0.00	1728700	59	1.15	29300	29300	29300	38050	20550	29300	29300.00	0.38	0	-20	30733	30016	28683	27966	26633	30375	28325	42	8750	1000	17580	50	1	4150000	1216	-2.74	0.65	06	0.00	-10688.00	45278.00	46000	20240923	-36.30	21450	20250219	36.60	30900	-5.18	20250102	21450	36.60	20250219	47150	-37.86	20240326	21450	36.60	20250219	0.00	N	001080	1000	41 억		15702	N	N	10	N	00	N
32	20250325	160116	57	100.00	KOSPI		금속	N	N	N	N		N	29300	1750	2	6.35	148708825	5133	306.45	27350	29400	27350	35800	19300	27550	28971.00	0.38	0	-5	29150	28350	27200	26400	25250	28750	26800	42	8250	1000	16530	50	1	4150000	1216	-2.74	0.65	06	0.12	-10688.00	45278.00	46000	20240923	-36.30	21450	20250219	36.60	30900	-5.18	20250102	21450	36.60	20250219	47150	-37.86	20240325	21450	36.60	20250219	0.00	N	001080	1000	41 억		15727	N	N	10	N	00	N
33	20250325	150116	57	100.00	KOSPI		금속	N	N	N	N		N	29000	1450	2	5.26	137270925	4742	283.10	27350	29400	27350	35800	19300	27550	28947.90	0.38	0	30	29150	28350	27200	26400	25250	28750	26800	42	8250	1000	16530	50	1	4150000	1204	-2.71	0.64	06	0.11	-10688.00	45278.00	46000	20240923	-36.96	21450	20250219	35.20	30900	-6.15	20250102	21450	35.20	20250219	47150	-38.49	20240325	21450	35.20	20250219	0.00	N	001080	1000	41 억		15727	N	N	0	N	00	N
34	20250325	140115	57	100.00	KOSPI		금속	N	N	N	N		N	29300	1750	2	6.35	125900025	4350	259.70	27350	29400	27350	35800	19300	27550	28942.53	0.38	0	122	29150	28350	27200	26400	25250	28750	26800	42	8250	1000	16530	50	1	4150000	1216	-2.74	0.65	06	0.10	-10688.00	45278.00	46000	20240923	-36.30	21450	20250219	36.60	30900	-5.18	20250102	21450	36.60	20250219	47150	-37.86	20240325	21450	36.60	20250219	0.00	N	001080	1000	41 억		15727	N	N	0	N	00	N
35	20250325	130115	57	100.00	KOSPI		금속	N	N	N	N		N	28750	1200	2	4.36	70912475	2462	146.99	27350	29400	27350	35800	19300	27550	28802.79	0.38	0	75	29150	28350	27200	26400	25250	28750	26800	42	8250	1000	16530	50	1	4150000	1193	-2.69	0.63	06	0.06	-10688.00	45278.00	46000	20240923	-37.50	21450	20250219	34.03	30900	-6.96	20250102	21450	34.03	20250219	47150	-39.02	20240325	21450	34.03	20250219	0.00	N	001080	1000	41 억		15727	N	N	0	N	00	N
36	20250325	120115	57	100.00	KOSPI		금속	N	N	N	N		N	28700	1150	2	4.17	68401775	2375	141.79	27350	29400	27350	35800	19300	27550	28800.75	0.38	0	35	29150	28350	27200	26400	25250	28750	26800	42	8250	1000	16530	50	1	4150000	1191	-2.69	0.63	06	0.06	-10688.00	45278.00	46000	20240923	-37.61	21450	20250219	33.80	30900	-7.12	20250102	21450	33.80	20250219	47150	-39.13	20240325	21450	33.80	20250219	0.00	N	001080	1000	41 억		15727	N	N	0	N	00	N
37	20250325	110115	57	100.00	KOSPI		금속	N	N	N	N		N	28250	700	2	2.54	12677450	449	26.81	27350	28550	27350	35800	19300	27550	28234.86	0.38	0	-38	29150	28350	27200	26400	25250	28750	26800	42	8250	1000	16530	50	1	4150000	1172	-2.64	0.62	06	0.01	-10688.00	45278.00	46000	20240923	-38.59	21450	20250219	31.70	30900	-8.58	20250102	21450	31.70	20250219	47150	-40.08	20240325	21450	31.70	20250219	0.00	N	001080	1000	41 억		15727	N	N	0	N	00	N
38	20250325	100116	57	100.00	KOSPI		금속	N	N	N	N		N	27900	350	2	1.27	3312350	119	7.10	27350	28400	27350	35800	19300	27550	27834.87	0.38	0	5	29150	28350	27200	26400	25250	28750	26800	42	8250	1000	16530	50	1	4150000	1158	-2.61	0.62	06	0.00	-10688.00	45278.00	46000	20240923	-39.35	21450	20250219	30.07	30900	-9.71	20250102	21450	30.07	20250219	47150	-40.83	20240325	21450	30.07	20250219	0.00	N	001080	1000	41 억		15727	N	N	0	N	00	N
39	20250325	090116	57	100.00	KOSPI		금속	N	N	N	N		N	27350	-200	5	-0.73	629050	23	1.37	27350	27350	27350	35800	19300	27550	27350.00	0.38	0	6	29150	28350	27200	26400	25250	28750	26800	42	8250	1000	16530	50	1	4150000	1135	-2.56	0.60	06	0.00	-10688.00	45278.00	46000	20240923	-40.54	21450	20250219	27.51	30900	-11.49	20250102	21450	27.51	20250219	47150	-41.99	20240325	21450	27.51	20250219	0.00	N	001080	1000	41 억		15727	N	N	0	N	00	N
40	20250324	160115	57	100.00	KOSPI		금속	N	N	N	N		N	27550	1500	2	5.76	45007900	1674	75.30	26050	28000	26050	33850	18250	26050	26884.85	0.35	0	51	27616	26832	25916	25132	24216	26375	24675	42	7800	1000	15630	50	1	4150000	1143	-2.58	0.61	06	0.04	-10688.00	45278.00	46000	20240923	-40.11	21450	20250219	28.44	30900	-10.84	20250102	21450	28.44	20250219	47150	-41.57	20240325	21450	28.44	20250219	0.00	N	001080	1000	41 억		14580	N	N	3	N	00	N
41	20250324	150116	57	100.00	KOSPI		금속	N	N	N	N		N	27300	1250	2	4.80	35835450	1340	60.28	26050	27300	26050	33850	18250	26050	26742.87	0.35	0	64	27616	26832	25916	25132	24216	26375	24675	42	7800	1000	15630	50	1	4150000	1133	-2.55	0.60	06	0.03	-10688.00	45278.00	46000	20240923	-40.65	21450	20250219	27.27	30900	-11.65	20250102	21450	27.27	20250219	47150	-42.10	20240325	21450	27.27	20250219	0.00	N	001080	1000	41 억		14580	N	N	3	N	00	N
42	20250324	140115	57	100.00	KOSPI		금속	N	N	N	N		N	26650	600	2	2.30	17482100	656	29.51	26050	27000	26050	33850	18250	26050	26649.54	0.35	0	62	27616	26832	25916	25132	24216	26375	24675	42	7800	1000	15630	50	1	4150000	1106	-2.49	0.59	06	0.02	-10688.00	45278.00	46000	20240923	-42.07	21450	20250219	24.24	30900	-13.75	20250102	21450	24.24	20250219	47150	-43.48	20240325	21450	24.24	20250219	0.00	N	001080	1000	41 억		14580	N	N	3	N	00	N
43	20250324	130116	57	100.00	KOSPI		금속	N	N	N	N		N	26550	500	2	1.92	17215600	646	29.06	26050	27000	26050	33850	18250	26050	26649.54	0.35	0	66	27616	26832	25916	25132	24216	26375	24675	42	7800	1000	15630	50	1	4150000	1102	-2.48	0.59	06	0.02	-10688.00	45278.00	46000	20240923	-42.28	21450	20250219	23.78	30900	-14.08	20250102	21450	23.78	20250219	47150	-43.69	20240325	21450	23.78	20250219	0.00	N	001080	1000	41 억		14580	N	N	3	N	00	N
44	20250324	120116	57	100.00	KOSPI		금속	N	N	N	N		N	26800	750	2	2.88	5883450	221	9.94	26050	27000	26050	33850	18250	26050	26621.95	0.35	0	19	27616	26832	25916	25132	24216	26375	24675	42	7800	1000	15630	50	1	4150000	1112	-2.51	0.59	06	0.01	-10688.00	45278.00	46000	20240923	-41.74	21450	20250219	24.94	30900	-13.27	20250102	21450	24.94	20250219	47150	-43.16	20240325	21450	24.94	20250219	0.00	N	001080	1000	41 억		14580	N	N	3	N	00	N
45	20250324	110116	57	100.00	KOSPI		금속	N	N	N	N		N	26650	600	2	2.30	3224800	122	5.49	26050	26650	26050	33850	18250	26050	26432.79	0.35	0	6	27616	26832	25916	25132	24216	26375	24675	42	7800	1000	15630	50	1	4150000	1106	-2.49	0.59	06	0.00	-10688.00	45278.00	46000	20240923	-42.07	21450	20250219	24.24	30900	-13.75	20250102	21450	24.24	20250219	47150	-43.48	20240325	21450	24.24	20250219	0.00	N	001080	1000	41 억		14580	N	N	3	N	00	N
46	20250324	100115	57	100.00	KOSPI		금속	N	N	N	N		N	26550	500	2	1.92	2959400	112	5.04	26050	26550	26050	33850	18250	26050	26423.21	0.35	0	4	27616	26832	25916	25132	24216	26375	24675	42	7800	1000	15630	50	1	4150000	1102	-2.48	0.59	06	0.00	-10688.00	45278.00	46000	20240923	-42.28	21450	20250219	23.78	30900	-14.08	20250102	21450	23.78	20250219	47150	-43.69	20240325	21450	23.78	20250219	0.00	N	001080	1000	41 억		14580	N	N	3	N	00	N
47	20250324	090116	57	100.00	KOSPI		금속	N	N	N	N		N	26150	100	2	0.38	157000	6	0.27	26050	26500	26050	33850	18250	26050	26166.67	0.35	0	1	27616	26832	25916	25132	24216	26375	24675	42	7800	1000	15630	50	1	4150000	1085	-2.45	0.58	06	0.00	-10688.00	45278.00	46000	20240923	-43.15	21450	20250219	21.91	30900	-15.37	20250102	21450	21.91	20250219	47150	-44.54	20240325	21450	21.91	20250219	0.00	N	001080	1000	41 억		14580	N	N	3	N	00	N
48	20250321	160115	57	100.00	KOSPI		금속	N	N	N	N		N	26050	350	2	1.36	57773400	2223	78.97	26700	26700	25000	33400	18000	25700	25988.93	0.34	0	-228	27066	26382	25716	25032	24366	26725	25375	42	7700	1000	15420	50	1	4150000	1081	-2.44	0.58	06	0.05	-10688.00	45278.00	46000	20240923	-43.37	21450	20250219	21.45	30900	-15.70	20250102	21450	21.45	20250219	47150	-44.75	20240321	21450	21.45	20250219	0.00	N	001080	1000	41 억		13990	N	N	3	N	00	N
49	20250321	150115	57	100.00	KOSPI		금속	N	N	N	N		N	26050	350	2	1.36	40018650	1547	54.96	26700	26700	25000	33400	18000	25700	25868.55	0.34	0	-76	27066	26382	25716	25032	24366	26725	25375	42	7700	1000	15420	50	1	4150000	1081	-2.44	0.58	06	0.04	-10688.00	45278.00	46000	20240923	-43.37	21450	20250219	21.45	30900	-15.70	20250102	21450	21.45	20250219	47150	-44.75	20240321	21450	21.45	20250219	0.00	N	001080	1000	41 억		13990	N	N	0	N	00	N
50	20250321	140115	57	100.00	KOSPI		금속	N	N	N	N		N	26050	350	2	1.36	29110700	1128	40.07	26700	26700	25000	33400	18000	25700	25807.36	0.34	0	-45	27066	26382	25716	25032	24366	26725	25375	42	7700	1000	15420	50	1	4150000	1081	-2.44	0.58	06	0.03	-10688.00	45278.00	46000	20240923	-43.37	21450	20250219	21.45	30900	-15.70	20250102	21450	21.45	20250219	47150	-44.75	20240321	21450	21.45	20250219	0.00	N	001080	1000	41 억		13990	N	N	0	N	00	N
51	20250321	130116	57	100.00	KOSPI		금속	N	N	N	N		N	26150	450	2	1.75	27651400	1072	38.08	26700	26700	25000	33400	18000	25700	25794.22	0.34	0	-12	27066	26382	25716	25032	24366	26725	25375	42	7700	1000	15420	50	1	4150000	1085	-2.45	0.58	06	0.03	-10688.00	45278.00	46000	20240923	-43.15	21450	20250219	21.91	30900	-15.37	20250102	21450	21.91	20250219	47150	-44.54	20240321	21450	21.91	20250219	0.00	N	001080	1000	41 억		13990	N	N	0	N	00	N
52	20250321	120116	57	100.00	KOSPI		금속	N	N	N	N		N	25500	-200	5	-0.78	25738600	998	35.45	26700	26700	25000	33400	18000	25700	25790.18	0.34	0	22	27066	26382	25716	25032	24366	26725	25375	42	7700	1000	15420	50	1	4150000	1058	-2.39	0.56	06	0.02	-10688.00	45278.00	46000	20240923	-44.57	21450	20250219	18.88	30900	-17.48	20250102	21450	18.88	20250219	47150	-45.92	20240321	21450	18.88	20250219	0.00	N	001080	1000	41 억		13990	N	N	0	N	00	N
53	20250321	110115	57	100.00	KOSPI		금속	N	N	N	N		N	25000	-700	5	-2.72	22982800	890	31.62	26700	26700	25000	33400	18000	25700	25823.37	0.34	0	25	27066	26382	25716	25032	24366	26725	25375	42	7700	1000	15420	50	1	4150000	1038	-2.34	0.55	06	0.02	-10688.00	45278.00	46000	20240923	-45.65	21450	20250219	16.55	30900	-19.09	20250102	21450	16.55	20250219	47150	-46.98	20240321	21450	16.55	20250219	0.00	N	001080	1000	41 억		13990	N	N	0	N	00	N
54	20250321	100116	57	100.00	KOSPI		금속	N	N	N	N		N	25950	250	2	0.97	11161850	431	15.31	26700	26700	25700	33400	18000	25700	25897.56	0.34	0	20	27066	26382	25716	25032	24366	26725	25375	42	7700	1000	15420	50	1	4150000	1077	-2.43	0.57	06	0.01	-10688.00	45278.00	46000	20240923	-43.59	21450	20250219	20.98	30900	-16.02	20250102	21450	20.98	20250219	47150	-44.96	20240321	21450	20.98	20250219	0.00	N	001080	1000	41 억		13990	N	N	0	N	00	N
55	20250321	090115	57	100.00	KOSPI		금속	N	N	N	N		N	26700	1000	2	3.89	160200	6	0.21	26700	26700	26700	33400	18000	25700	26700.00	0.34	0	0	27066	26382	25716	25032	24366	26725	25375	42	7700	1000	15420	50	1	4150000	1108	-2.50	0.59	06	0.00	-10688.00	45278.00	46000	20240923	-41.96	21450	20250219	24.48	30900	-13.59	20250102	21450	24.48	20250219	47150	-43.37	20240321	21450	24.48	20250219	0.00	N	001080	1000	41 억		13990	N	N	0	N	00	N
56	20250320	160115	57	100.00	KOSPI		금속	N	N	N	N		N	25700	650	2	2.59	72085250	2815	87.21	25050	26400	25050	32550	17550	25050	25607.55	0.34	0	9	26683	25866	25133	24316	23583	26275	24725	42	7500	1000	15030	50	1	4150000	1067	-2.40	0.57	06	0.07	-10688.00	45278.00	46000	20240923	-44.13	21450	20250219	19.81	30900	-16.83	20250102	21450	19.81	20250219	47150	-45.49	20240320	21450	19.81	20250219	0.00	N	001080	1000	41 억		13982	N	N	1	N	00	N
57	20250320	150115	57	100.00	KOSPI		금속	N	N	N	N		N	25750	700	2	2.79	61111300	2388	73.98	25050	26400	25050	32550	17550	25050	25591.00	0.34	0	12	26683	25866	25133	24316	23583	26275	24725	42	7500	1000	15030	50	1	4150000	1069	-2.41	0.57	06	0.06	-10688.00	45278.00	46000	20240923	-44.02	21450	20250219	20.05	30900	-16.67	20250102	21450	20.05	20250219	47150	-45.39	20240320	21450	20.05	20250219	0.00	N	001080	1000	41 억		13982	N	N	1	N	00	N
58	20250320	140115	57	100.00	KOSPI		금속	N	N	N	N		N	25850	800	2	3.19	60051650	2347	72.71	25050	26400	25050	32550	17550	25050	25586.56	0.34	0	7	26683	25866	25133	24316	23583	26275	24725	42	7500	1000	15030	50	1	4150000	1073	-2.42	0.57	06	0.06	-10688.00	45278.00	46000	20240923	-43.80	21450	20250219	20.51	30900	-16.34	20250102	21450	20.51	20250219	47150	-45.17	20240320	21450	20.51	20250219	0.00	N	001080	1000	41 억		13982	N	N	1	N	00	N
59	20250320	130116	57	100.00	KOSPI		금속	N	N	N	N		N	25500	450	2	1.80	44079750	1722	53.35	25050	26400	25050	32550	17550	25050	25598.00	0.34	0	78	26683	25866	25133	24316	23583	26275	24725	42	7500	1000	15030	50	1	4150000	1058	-2.39	0.56	06	0.04	-10688.00	45278.00	46000	20240923	-44.57	21450	20250219	18.88	30900	-17.48	20250102	21450	18.88	20250219	47150	-45.92	20240320	21450	18.88	20250219	0.00	N	001080	1000	41 억		13982	N	N	1	N	00	N
60	20250320	120115	57	100.00	KOSPI		금속	N	N	N	N		N	25500	450	2	1.80	41606250	1625	50.34	25050	26400	25050	32550	17550	25050	25603.85	0.34	0	78	26683	25866	25133	24316	23583	26275	24725	42	7500	1000	15030	50	1	4150000	1058	-2.39	0.56	06	0.04	-10688.00	45278.00	46000	20240923	-44.57	21450	20250219	18.88	30900	-17.48	20250102	21450	18.88	20250219	47150	-45.92	20240320	21450	18.88	20250219	0.00	N	001080	1000	41 억		13982	N	N	1	N	00	N
61	20250320	110115	57	100.00	KOSPI		금속	N	N	N	N		N	25500	450	2	1.80	22348800	870	26.95	25050	26400	25050	32550	17550	25050	25688.28	0.34	0	71	26683	25866	25133	24316	23583	26275	24725	42	7500	1000	15030	50	1	4150000	1058	-2.39	0.56	06	0.02	-10688.00	45278.00	46000	20240923	-44.57	21450	20250219	18.88	30900	-17.48	20250102	21450	18.88	20250219	47150	-45.92	20240320	21450	18.88	20250219	0.00	N	001080	1000	41 억		13982	N	N	1	N	00	N
62	20250320	100115	57	100.00	KOSPI		금속	N	N	N	N		N	25550	500	2	2.00	18958350	737	22.83	25050	26400	25050	32550	17550	25050	25723.68	0.34	0	62	26683	25866	25133	24316	23583	26275	24725	42	7500	1000	15030	50	1	4150000	1060	-2.39	0.56	06	0.02	-10688.00	45278.00	46000	20240923	-44.46	21450	20250219	19.11	30900	-17.31	20250102	21450	19.11	20250219	47150	-45.81	20240320	21450	19.11	20250219	0.00	N	001080	1000	41 억		13982	N	N	1	N	00	N
63	20250320	090116	57	100.00	KOSPI		금속	N	N	N	N		N	25050	0	3	0.00	100200	4	0.12	25050	25050	25050	32550	17550	25050	25050.00	0.34	0	-2	26683	25866	25133	24316	23583	26275	24725	42	7500	1000	15030	50	1	4150000	1040	-2.34	0.55	06	0.00	-10688.00	45278.00	46000	20240923	-45.54	21450	20250219	16.78	30900	-18.93	20250102	21450	16.78	20250219	47150	-46.87	20240320	21450	16.78	20250219	0.00	N	001080	1000	41 억		13982	N	N	1	N	00	N
64	20250319	160115	57	100.00	KOSPI		금속	N	N	N	N		N	25050	50	2	0.20	81481300	3228	137.71	24750	25950	24400	32500	17500	25000	25242.04	0.34	0	46	26366	25682	25116	24432	23866	25400	24150	42	7500	1000	15000	50	1	4150000	1040	-2.34	0.55	06	0.08	-10688.00	45278.00	46000	20240923	-45.54	21450	20250219	16.78	30900	-18.93	20250102	21450	16.78	20250219	47150	-46.87	20240319	21450	16.78	20250219	0.00	N	001080	1000	41 억		13936	N	N	1	N	00	N
65	20250319	150116	57	100.00	KOSPI		금속	N	N	N	N		N	25500	500	2	2.00	78917850	3127	133.40	24750	25950	24400	32500	17500	25000	25237.56	0.34	0	131	26366	25682	25116	24432	23866	25400	24150	42	7500	1000	15000	50	1	4150000	1058	-2.39	0.56	06	0.08	-10688.00	45278.00	46000	20240923	-44.57	21450	20250219	18.88	30900	-17.48	20250102	21450	18.88	20250219	47150	-45.92	20240319	21450	18.88	20250219	0.00	N	001080	1000	41 억		13936	N	N	3	N	00	N
66	20250319	140116	57	100.00	KOSPI		금속	N	N	N	N		N	25250	250	2	1.00	42820150	1690	72.10	24750	25950	24400	32500	17500	25000	25337.37	0.34	0	39	26366	25682	25116	24432	23866	25400	24150	42	7500	1000	15000	50	1	4150000	1048	-2.36	0.56	06	0.04	-10688.00	45278.00	46000	20240923	-45.11	21450	20250219	17.72	30900	-18.28	20250102	21450	17.72	20250219	47150	-46.45	20240319	21450	17.72	20250219	0.00	N	001080	1000	41 억		13936	N	N	3	N	00	N
67	20250319	130115	57	100.00	KOSPI		금속	N	N	N	N		N	25050	50	2	0.20	38769650	1528	65.19	24750	25950	24400	32500	17500	25000	25372.81	0.34	0	10	26366	25682	25116	24432	23866	25400	24150	42	7500	1000	15000	50	1	4150000	1040	-2.34	0.55	06	0.04	-10688.00	45278.00	46000	20240923	-45.54	21450	20250219	16.78	30900	-18.93	20250102	21450	16.78	20250219	47150	-46.87	20240319	21450	16.78	20250219	0.00	N	001080	1000	41 억		13936	N	N	3	N	00	N
68	20250319	120115	57	100.00	KOSPI		금속	N	N	N	N		N	25550	550	2	2.20	36040050	1420	60.58	24750	25950	24400	32500	17500	25000	25380.32	0.34	0	-3	26366	25682	25116	24432	23866	25400	24150	42	7500	1000	15000	50	1	4150000	1060	-2.39	0.56	06	0.03	-10688.00	45278.00	46000	20240923	-44.46	21450	20250219	19.11	30900	-17.31	20250102	21450	19.11	20250219	47150	-45.81	20240319	21450	19.11	20250219	0.00	N	001080	1000	41 억		13936	N	N	3	N	00	N
69	20250319	110115	57	100.00	KOSPI		금속	N	N	N	N		N	25500	500	2	2.00	35069700	1382	58.96	24750	25950	24400	32500	17500	25000	25376.05	0.34	0	2	26366	25682	25116	24432	23866	25400	24150	42	7500	1000	15000	50	1	4150000	1058	-2.39	0.56	06	0.03	-10688.00	45278.00	46000	20240923	-44.57	21450	20250219	18.88	30900	-17.48	20250102	21450	18.88	20250219	47150	-45.92	20240319	21450	18.88	20250219	0.00	N	001080	1000	41 억		13936	N	N	3	N	00	N
70	20250319	100116	57	100.00	KOSPI		금속	N	N	N	N		N	25600	600	2	2.40	16359950	645	27.52	24750	25950	24400	32500	17500	25000	25364.26	0.34	0	-4	26366	25682	25116	24432	23866	25400	24150	42	7500	1000	15000	50	1	4150000	1062	-2.40	0.57	06	0.02	-10688.00	45278.00	46000	20240923	-44.35	21450	20250219	19.35	30900	-17.15	20250102	21450	19.35	20250219	47150	-45.71	20240319	21450	19.35	20250219	0.00	N	001080	1000	41 억		13936	N	N	3	N	00	N
71	20250319	090115	57	100.00	KOSPI		금속	N	N	N	N		N	24750	-250	5	-1.00	49500	2	0.09	24750	24750	24750	32500	17500	25000	24750.00	0.34	0	0	26366	25682	25116	24432	23866	25400	24150	42	7500	1000	15000	50	1	4150000	1027	-2.32	0.55	06	0.00	-10688.00	45278.00	46000	20240923	-46.20	21450	20250219	15.38	30900	-19.90	20250102	21450	15.38	20250219	47150	-47.51	20240319	21450	15.38	20250219	0.00	N	001080	1000	41 억		13936	N	N	3	N	00	N
72	20250318	160115	57	100.00	KOSPI		금속	N	N	N	N		N	25000	-450	5	-1.77	59375850	2344	381.14	25150	25800	24550	33050	17850	25450	25330.99	0.34	0	-40	27050	26250	25700	24900	24350	26650	25300	42	7600	1000	15270	50	1	4150000	1038	-2.34	0.55	06	0.06	-10688.00	45278.00	46000	20240923	-45.65	21450	20250219	16.55	30900	-19.09	20250102	21450	16.55	20250219	47150	-46.98	20240318	21450	16.55	20250219	0.00	N	001080	1000	41 억		13976	N	N	3	N	00	N
73	20250318	150115	57	100.00	KOSPI		금속	N	N	N	N		N	25750	300	2	1.18	59050850	2331	379.02	25150	25800	24550	33050	17850	25450	25332.84	0.34	0	-40	27050	26250	25700	24900	24350	26650	25300	42	7600	1000	15270	50	1	4150000	1069	-2.41	0.57	06	0.06	-10688.00	45278.00	46000	20240923	-44.02	21450	20250219	20.05	30900	-16.67	20250102	21450	20.05	20250219	47150	-45.39	20240318	21450	20.05	20250219	0.00	N	001080	1000	41 억		13976	N	N	2	N	00	N
74	20250318	140115	57	100.00	KOSPI		금속	N	N	N	N		N	25550	100	2	0.39	58305900	2302	374.31	25150	25550	24550	33050	17850	25450	25328.37	0.34	0	-17	27050	26250	25700	24900	24350	26650	25300	42	7600	1000	15270	50	1	4150000	1060	-2.39	0.56	06	0.06	-10688.00	45278.00	46000	20240923	-44.46	21450	20250219	19.11	30900	-17.31	20250102	21450	19.11	20250219	47150	-45.81	20240318	21450	19.11	20250219	0.00	N	001080	1000	41 억		13976	N	N	2	N	00	N
75	20250318	130115	57	100.00	KOSPI		금속	N	N	N	N		N	25500	50	2	0.20	31842100	1258	204.55	25150	25500	25150	33050	17850	25450	25311.69	0.34	0	32	27050	26250	25700	24900	24350	26650	25300	42	7600	1000	15270	50	1	4150000	1058	-2.39	0.56	06	0.03	-10688.00	45278.00	46000	20240923	-44.57	21450	20250219	18.88	30900	-17.48	20250102	21450	18.88	20250219	47150	-45.92	20240318	21450	18.88	20250219	0.00	N	001080	1000	41 억		13976	N	N	2	N	00	N
76	20250318	120115	57	100.00	KOSPI		금속	N	N	N	N		N	25150	-300	5	-1.18	28544300	1128	183.41	25150	25500	25150	33050	17850	25450	25305.23	0.34	0	28	27050	26250	25700	24900	24350	26650	25300	42	7600	1000	15270	50	1	4150000	1044	-2.35	0.56	06	0.03	-10688.00	45278.00	46000	20240923	-45.33	21450	20250219	17.25	30900	-18.61	20250102	21450	17.25	20250219	47150	-46.66	20240318	21450	17.25	20250219	0.00	N	001080	1000	41 억		13976	N	N	2	N	00	N
77	20250318	110115	57	100.00	KOSPI		금속	N	N	N	N		N	25500	50	2	0.20	22885500	903	146.83	25150	25500	25150	33050	17850	25450	25343.85	0.34	0	4	27050	26250	25700	24900	24350	26650	25300	42	7600	1000	15270	50	1	4150000	1058	-2.39	0.56	06	0.02	-10688.00	45278.00	46000	20240923	-44.57	21450	20250219	18.88	30900	-17.48	20250102	21450	18.88	20250219	47150	-45.92	20240318	21450	18.88	20250219	0.00	N	001080	1000	41 억		13976	N	N	2	N	00	N
78	20250318	100116	57	100.00	KOSPI		금속	N	N	N	N		N	25500	50	2	0.20	22885500	903	146.83	25150	25500	25150	33050	17850	25450	25343.85	0.34	0	4	27050	26250	25700	24900	24350	26650	25300	42	7600	1000	15270	50	1	4150000	1058	-2.39	0.56	06	0.02	-10688.00	45278.00	46000	20240923	-44.57	21450	20250219	18.88	30900	-17.48	20250102	21450	18.88	20250219	47150	-45.92	20240318	21450	18.88	20250219	0.00	N	001080	1000	41 억		13976	N	N	2	N	00	N
79	20250318	090116	57	100.00	KOSPI		금속	N	N	N	N		N	25150	-300	5	-1.18	75450	3	0.49	25150	25150	25150	33050	17850	25450	25150.00	0.34	0	0	27050	26250	25700	24900	24350	26650	25300	42	7600	1000	15270	50	1	4150000	1044	-2.35	0.56	06	0.00	-10688.00	45278.00	46000	20240923	-45.33	21450	20250219	17.25	30900	-18.61	20250102	21450	17.25	20250219	47150	-46.66	20240318	21450	17.25	20250219	0.00	N	001080	1000	41 억		13976	N	N	2	N	00	N
80	20250317	160115	57	100.00	KOSPI		금속	N	N	N	N		N	25450	100	2	0.39	15786200	615	104.77	25150	26500	25150	32950	17750	25350	25668.62	0.34	0	-37	27183	26266	25783	24866	24383	26725	25325	42	7600	1000	15210	50	1	4150000	1056	-2.38	0.56	06	0.01	-10688.00	45278.00	46000	20240923	-44.67	21450	20250219	18.65	30900	-17.64	20250102	21450	18.65	20250219	47150	-46.02	20240318	21450	18.65	20250219	0.00	N	001080	1000	41 억		14004	N	N	2	N	00	N
81	20250317	150115	57	100.00	KOSPI		금속	N	N	N	N		N	25550	200	2	0.79	15632250	609	103.75	25150	26500	25150	32950	17750	25350	25668.72	0.34	0	-35	27183	26266	25783	24866	24383	26725	25325	42	7600	1000	15210	50	1	4150000	1060	-2.39	0.56	06	0.01	-10688.00	45278.00	46000	20240923	-44.46	21450	20250219	19.11	30900	-17.31	20250102	21450	19.11	20250219	47150	-45.81	20240318	21450	19.11	20250219	0.00	N	001080	1000	41 억		14004	N	N	1	N	00	N
82	20250317	140115	57	100.00	KOSPI		금속	N	N	N	N		N	26100	750	2	2.96	14985500	584	99.49	25150	26500	25150	32950	17750	25350	25660.10	0.34	0	-30	27183	26266	25783	24866	24383	26725	25325	42	7600	1000	15210	50	1	4150000	1083	-2.44	0.58	06	0.01	-10688.00	45278.00	46000	20240923	-43.26	21450	20250219	21.68	30900	-15.53	20250102	21450	21.68	20250219	47150	-44.64	20240318	21450	21.68	20250219	0.00	N	001080	1000	41 억		14004	N	N	1	N	00	N
83	20250317	130115	57	100.00	KOSPI		금속	N	N	N	N		N	25450	100	2	0.39	12469500	487	82.96	25150	26500	25150	32950	17750	25350	25604.72	0.34	0	-25	27183	26266	25783	24866	24383	26725	25325	42	7600	1000	15210	50	1	4150000	1056	-2.38	0.56	06	0.01	-10688.00	45278.00	46000	20240923	-44.67	21450	20250219	18.65	30900	-17.64	20250102	21450	18.65	20250219	47150	-46.02	20240318	21450	18.65	20250219	0.00	N	001080	1000	41 억		14004	N	N	1	N	00	N
84	20250317	120115	57	100.00	KOSPI		금속	N	N	N	N		N	25450	100	2	0.39	12469500	487	82.96	25150	26500	25150	32950	17750	25350	25604.72	0.34	0	-25	27183	26266	25783	24866	24383	26725	25325	42	7600	1000	15210	50	1	4150000	1056	-2.38	0.56	06	0.01	-10688.00	45278.00	46000	20240923	-44.67	21450	20250219	18.65	30900	-17.64	20250102	21450	18.65	20250219	47150	-46.02	20240318	21450	18.65	20250219	0.00	N	001080	1000	41 억		14004	N	N	1	N	00	N
85	20250317	110115	57	100.00	KOSPI		금속	N	N	N	N		N	25600	250	2	0.99	6715650	262	44.63	25150	26500	25150	32950	17750	25350	25632.25	0.34	0	-28	27183	26266	25783	24866	24383	26725	25325	42	7600	1000	15210	50	1	4150000	1062	-2.40	0.57	06	0.01	-10688.00	45278.00	46000	20240923	-44.35	21450	20250219	19.35	30900	-17.15	20250102	21450	19.35	20250219	47150	-45.71	20240318	21450	19.35	20250219	0.00	N	001080	1000	41 억		14004	N	N	1	N	00	N
86	20250317	100116	57	100.00	KOSPI		금속	N	N	N	N		N	25500	150	2	0.59	3182850	124	21.12	25150	26500	25150	32950	17750	25350	25668.15	0.34	0	-28	27183	26266	25783	24866	24383	26725	25325	42	7600	1000	15210	50	1	4150000	1058	-2.39	0.56	06	0.00	-10688.00	45278.00	46000	20240923	-44.57	21450	20250219	18.88	30900	-17.48	20250102	21450	18.88	20250219	47150	-45.92	20240318	21450	18.88	20250219	0.00	N	001080	1000	41 억		14004	N	N	1	N	00	N
87	20250317	090116	57	100.00	KOSPI		금속	N	N	N	N		N	25150	-200	5	-0.79	75450	3	0.51	25150	25150	25150	32950	17750	25350	25150.00	0.34	0	3	27183	26266	25783	24866	24383	26725	25325	42	7600	1000	15210	50	1	4150000	1044	-2.35	0.56	06	0.00	-10688.00	45278.00	46000	20240923	-45.33	21450	20250219	17.25	30900	-18.61	20250102	21450	17.25	20250219	47150	-46.66	20240318	21450	17.25	20250219	0.00	N	001080	1000	41 억		14004	N	N	1	N	00	N
88	20250314	160115	57	100.00	KOSPI		금속	N	N	N	N		N	25350	-150	5	-0.59	15343100	587	448.09	25300	26700	25300	33150	17850	25500	26138.16	0.34	0	-63	26433	25966	25733	25266	25033	25850	25150	42	7650	1000	15300	50	1	4150000	1052	-2.37	0.56	06	0.01	-10688.00	45278.00	46000	20240923	-44.89	21450	20250219	18.18	30900	-17.96	20250102	21450	18.18	20250219	47150	-46.24	20240314	21450	18.18	20250219	0.00	N	001080	1000	41 억		14080	N	N	1	N	00	N
89	20250314	150116	57	100.00	KOSPI		금속	N	N	N	N		N	25400	-100	5	-0.39	15064100	576	439.69	25300	26700	25300	33150	17850	25500	26152.95	0.34	0	-67	26433	25966	25733	25266	25033	25850	25150	42	7650	1000	15300	50	1	4150000	1054	-2.38	0.56	06	0.01	-10688.00	45278.00	46000	20240923	-44.78	21450	20250219	18.41	30900	-17.80	20250102	21450	18.41	20250219	47150	-46.13	20240314	21450	18.41	20250219	0.00	N	001080	1000	41 억		14080	N	N	13	N	00	N
90	20250314	140115	57	100.00	KOSPI		금속	N	N	N	N		N	25600	100	2	0.39	13662300	521	397.71	25300	26700	25300	33150	17850	25500	26223.22	0.34	0	-77	26433	25966	25733	25266	25033	25850	25150	42	7650	1000	15300	50	1	4150000	1062	-2.40	0.57	06	0.01	-10688.00	45278.00	46000	20240923	-44.35	21450	20250219	19.35	30900	-17.15	20250102	21450	19.35	20250219	47150	-45.71	20240314	21450	19.35	20250219	0.00	N	001080	1000	41 억		14080	N	N	13	N	00	N
91	20250314	130115	57	100.00	KOSPI		금속	N	N	N	N		N	25900	400	2	1.57	13636700	520	396.95	25300	26700	25300	33150	17850	25500	26224.42	0.34	0	-77	26433	25966	25733	25266	25033	25850	25150	42	7650	1000	15300	50	1	4150000	1075	-2.42	0.57	06	0.01	-10688.00	45278.00	46000	20240923	-43.70	21450	20250219	20.75	30900	-16.18	20250102	21450	20.75	20250219	47150	-45.07	20240314	21450	20.75	20250219	0.00	N	001080	1000	41 억		14080	N	N	13	N	00	N
92	20250314	120116	57	100.00	KOSPI		금속	N	N	N	N		N	26000	500	2	1.96	11329200	432	329.77	25300	26700	25300	33150	17850	25500	26225.00	0.34	0	-68	26433	25966	25733	25266	25033	25850	25150	42	7650	1000	15300	50	1	4150000	1079	-2.43	0.57	06	0.01	-10688.00	45278.00	46000	20240923	-43.48	21450	20250219	21.21	30900	-15.86	20250102	21450	21.21	20250219	47150	-44.86	20240314	21450	21.21	20250219	0.00	N	001080	1000	41 억		14080	N	N	13	N	00	N
93	20250314	110115	57	100.00	KOSPI		금속	N	N	N	N		N	26000	500	2	1.96	10263700	391	298.47	25300	26700	25300	33150	17850	25500	26249.87	0.34	0	-64	26433	25966	25733	25266	25033	25850	25150	42	7650	1000	15300	50	1	4150000	1079	-2.43	0.57	06	0.01	-10688.00	45278.00	46000	20240923	-43.48	21450	20250219	21.21	30900	-15.86	20250102	21450	21.21	20250219	47150	-44.86	20240314	21450	21.21	20250219	0.00	N	001080	1000	41 억		14080	N	N	13	N	00	N
94	20250314	100116	57	100.00	KOSPI		금속	N	N	N	N		N	26400	900	2	3.53	3418900	130	99.24	25300	26700	25300	33150	17850	25500	26299.23	0.34	0	-58	26433	25966	25733	25266	25033	25850	25150	42	7650	1000	15300	50	1	4150000	1096	-2.47	0.58	06	0.00	-10688.00	45278.00	46000	20240923	-42.61	21450	20250219	23.08	30900	-14.56	20250102	21450	23.08	20250219	47150	-44.01	20240314	21450	23.08	20250219	0.00	N	001080	1000	41 억		14080	N	N	13	N	00	N
95	20250314	090115	57	100.00	KOSPI		금속	N	N	N	N		N	25300	-200	5	-0.78	75900	3	2.29	25300	25300	25300	33150	17850	25500	25300.00	0.34	0	3	26433	25966	25733	25266	25033	25850	25150	42	7650	1000	15300	50	1	4150000	1050	-2.37	0.56	06	0.00	-10688.00	45278.00	46000	20240923	-45.00	21450	20250219	17.95	30900	-18.12	20250102	21450	17.95	20250219	47150	-46.34	20240314	21450	17.95	20250219	0.00	N	001080	1000	41 억		14080	N	N	13	N	00	N
96	20250313	160114	57	100.00	KOSPI		금속	N	N	N	N		N	25500	-500	5	-1.92	3375250	131	10.98	25750	26200	25500	33800	18200	26000	25765.27	0.32	0	-26	26666	26332	25866	25532	25066	26100	25300	42	7800	1000	15600	50	1	4150000	1058	-2.39	0.56	06	0.00	-10688.00	45278.00	46000	20240923	-44.57	21450	20250219	18.88	30900	-17.48	20250102	21450	18.88	20250219	47150	-45.92	20240313	21450	18.88	20250219	0.00	N	001080	1000	41 억		13406	N	N	13	N	00	N
97	20250313	150115	57	100.00	KOSPI		금속	N	N	N	N		N	25800	-200	5	-0.77	2406250	93	7.80	25750	26200	25750	33800	18200	26000	25873.66	0.32	0	-1	26666	26332	25866	25532	25066	26100	25300	42	7800	1000	15600	50	1	4150000	1071	-2.41	0.57	06	0.00	-10688.00	45278.00	46000	20240923	-43.91	21450	20250219	20.28	30900	-16.50	20250102	21450	20.28	20250219	47150	-45.28	20240313	21450	20.28	20250219	0.00	N	001080	1000	41 억		13406	N	N	4	N	00	N
98	20250313	140115	57	100.00	KOSPI		금속	N	N	N	N		N	25800	-200	5	-0.77	2148250	83	6.96	25750	26200	25750	33800	18200	26000	25882.53	0.32	0	-1	26666	26332	25866	25532	25066	26100	25300	42	7800	1000	15600	50	1	4150000	1071	-2.41	0.57	06	0.00	-10688.00	45278.00	46000	20240923	-43.91	21450	20250219	20.28	30900	-16.50	20250102	21450	20.28	20250219	47150	-45.28	20240313	21450	20.28	20250219	0.00	N	001080	1000	41 억		13406	N	N	4	N	00	N
99	20250313	130115	57	100.00	KOSPI		금속	N	N	N	N		N	25800	-200	5	-0.77	2148250	83	6.96	25750	26200	25750	33800	18200	26000	25882.53	0.32	0	-1	26666	26332	25866	25532	25066	26100	25300	42	7800	1000	15600	50	1	4150000	1071	-2.41	0.57	06	0.00	-10688.00	45278.00	46000	20240923	-43.91	21450	20250219	20.28	30900	-16.50	20250102	21450	20.28	20250219	47150	-45.28	20240313	21450	20.28	20250219	0.00	N	001080	1000	41 억		13406	N	N	4	N	00	N
100	20250313	120115	57	100.00	KOSPI		금속	N	N	N	N		N	25800	-200	5	-0.77	2148250	83	6.96	25750	26200	25750	33800	18200	26000	25882.53	0.32	0	-1	26666	26332	25866	25532	25066	26100	25300	42	7800	1000	15600	50	1	4150000	1071	-2.41	0.57	06	0.00	-10688.00	45278.00	46000	20240923	-43.91	21450	20250219	20.28	30900	-16.50	20250102	21450	20.28	20250219	47150	-45.28	20240313	21450	20.28	20250219	0.00	N	001080	1000	41 억		13406	N	N	4	N	00	N
101	20250313	110114	57	100.00	KOSPI		금속	N	N	N	N		N	26200	200	2	0.77	2122450	82	6.87	25750	26200	25750	33800	18200	26000	25883.54	0.32	0	-1	26666	26332	25866	25532	25066	26100	25300	42	7800	1000	15600	50	1	4150000	1087	-2.45	0.58	06	0.00	-10688.00	45278.00	46000	20240923	-43.04	21450	20250219	22.14	30900	-15.21	20250102	21450	22.14	20250219	47150	-44.43	20240313	21450	22.14	20250219	0.00	N	001080	1000	41 억		13406	N	N	4	N	00	N
102	20250313	100115	57	100.00	KOSPI		금속	N	N	N	N		N	26200	200	2	0.77	2122450	82	6.87	25750	26200	25750	33800	18200	26000	25883.54	0.32	0	-1	26666	26332	25866	25532	25066	26100	25300	42	7800	1000	15600	50	1	4150000	1087	-2.45	0.58	06	0.00	-10688.00	45278.00	46000	20240923	-43.04	21450	20250219	22.14	30900	-15.21	20250102	21450	22.14	20250219	47150	-44.43	20240313	21450	22.14	20250219	0.00	N	001080	1000	41 억		13406	N	N	4	N	00	N
103	20250313	090115	57	100.00	KOSPI		금속	N	N	N	N		N	25750	-250	5	-0.96	669500	26	2.18	25750	25750	25750	33800	18200	26000	25750.00	0.32	0	23	26666	26332	25866	25532	25066	26100	25300	42	7800	1000	15600	50	1	4150000	1069	-2.41	0.57	06	0.00	-10688.00	45278.00	46000	20240923	-44.02	21450	20250219	20.05	30900	-16.67	20250102	21450	20.05	20250219	47150	-45.39	20240313	21450	20.05	20250219	0.00	N	001080	1000	41 억		13406	N	N	4	N	00	N
104	20250312	160114	57	100.00	KOSPI		금속	N	N	N	N		N	26000	-200	5	-0.76	30855450	1193	234.84	26200	26200	25400	34050	18350	26200	25863.75	0.32	0	41	26733	26466	26133	25866	25533	26600	26000	42	7850	1000	15720	50	1	4150000	1079	-2.43	0.57	06	0.03	-10688.00	45278.00	46000	20240923	-43.48	21450	20250219	21.21	30900	-15.86	20250102	21450	21.21	20250219	47150	-44.86	20240312	21450	21.21	20250219	0.00	N	001080	1000	41 억		13365	N	N	4	N	00	N
105	20250312	150115	57	100.00	KOSPI		금속	N	N	N	N		N	26200	0	3	0.00	29716150	1149	226.18	26200	26200	25400	34050	18350	26200	25862.62	0.32	0	41	26733	26466	26133	25866	25533	26600	26000	42	7850	1000	15720	50	1	4150000	1087	-2.45	0.58	06	0.03	-10688.00	45278.00	46000	20240923	-43.04	21450	20250219	22.14	30900	-15.21	20250102	21450	22.14	20250219	47150	-44.43	20240312	21450	22.14	20250219	0.00	N	001080	1000	41 억		13365	N	N	1	N	00	N
106	20250312	140114	57	100.00	KOSPI		금속	N	N	N	N		N	26100	-100	5	-0.38	13735900	533	104.92	26200	26200	25400	34050	18350	26200	25770.92	0.32	0	-13	26733	26466	26133	25866	25533	26600	26000	42	7850	1000	15720	50	1	4150000	1083	-2.44	0.58	06	0.01	-10688.00	45278.00	46000	20240923	-43.26	21450	20250219	21.68	30900	-15.53	20250102	21450	21.68	20250219	47150	-44.64	20240312	21450	21.68	20250219	0.00	N	001080	1000	41 억		13365	N	N	1	N	00	N
107	20250312	130114	57	100.00	KOSPI		금속	N	N	N	N		N	26100	-100	5	-0.38	13735900	533	104.92	26200	26200	25400	34050	18350	26200	25770.92	0.32	0	-13	26733	26466	26133	25866	25533	26600	26000	42	7850	1000	15720	50	1	4150000	1083	-2.44	0.58	06	0.01	-10688.00	45278.00	46000	20240923	-43.26	21450	20250219	21.68	30900	-15.53	20250102	21450	21.68	20250219	47150	-44.64	20240312	21450	21.68	20250219	0.00	N	001080	1000	41 억		13365	N	N	1	N	00	N
108	20250312	120114	57	100.00	KOSPI		금속	N	N	N	N		N	26100	-100	5	-0.38	13735900	533	104.92	26200	26200	25400	34050	18350	26200	25770.92	0.32	0	-13	26733	26466	26133	25866	25533	26600	26000	42	7850	1000	15720	50	1	4150000	1083	-2.44	0.58	06	0.01	-10688.00	45278.00	46000	20240923	-43.26	21450	20250219	21.68	30900	-15.53	20250102	21450	21.68	20250219	47150	-44.64	20240312	21450	21.68	20250219	0.00	N	001080	1000	41 억		13365	N	N	1	N	00	N
109	20250312	110115	57	100.00	KOSPI		금속	N	N	N	N		N	25450	-750	5	-2.86	12901950	501	98.62	26200	26200	25400	34050	18350	26200	25752.40	0.32	0	-8	26733	26466	26133	25866	25533	26600	26000	42	7850	1000	15720	50	1	4150000	1056	-2.38	0.56	06	0.01	-10688.00	45278.00	46000	20240923	-44.67	21450	20250219	18.65	30900	-17.64	20250102	21450	18.65	20250219	47150	-46.02	20240312	21450	18.65	20250219	0.00	N	001080	1000	41 억		13365	N	N	1	N	00	N
110	20250312	100115	57	100.00	KOSPI		금속	N	N	N	N		N	26200	0	3	0.00	786000	30	5.91	26200	26200	26200	34050	18350	26200	26200.00	0.32	0	-4	26733	26466	26133	25866	25533	26600	26000	42	7850	1000	15720	50	1	4150000	1087	-2.45	0.58	06	0.00	-10688.00	45278.00	46000	20240923	-43.04	21450	20250219	22.14	30900	-15.21	20250102	21450	22.14	20250219	47150	-44.43	20240312	21450	22.14	20250219	0.00	N	001080	1000	41 억		13365	N	N	1	N	00	N
111	20250312	090114	57	100.00	KOSPI		금속	N	N	N	N		N	26200	0	3	0.00	786000	30	5.91	26200	26200	26200	34050	18350	26200	26200.00	0.32	0	-4	26733	26466	26133	25866	25533	26600	26000	42	7850	1000	15720	50	1	4150000	1087	-2.45	0.58	06	0.00	-10688.00	45278.00	46000	20240923	-43.04	21450	20250219	22.14	30900	-15.21	20250102	21450	22.14	20250219	47150	-44.43	20240312	21450	22.14	20250219	0.00	N	001080	1000	41 억		13365	N	N	1	N	00	N
112	20250311	160115	57	100.00	KOSPI		금속	N	N	N	N		N	26200	100	2	0.38	13303450	508	149.41	25900	26400	25800	33900	18300	26100	26187.89	0.32	0	-68	28133	27116	26283	25266	24433	27625	25775	42	7800	1000	15660	50	1	4150000	1087	-2.45	0.58	06	0.01	-10688.00	45278.00	46000	20240923	-43.04	21450	20250219	22.14	30900	-15.21	20250102	21450	22.14	20250219	47150	-44.43	20240311	21450	22.14	20250219	0.00	N	001080	1000	41 억		13436	N	N	1	N	00	N
113	20250311	150115	57	100.00	KOSPI		금속	N	N	N	N		N	26200	100	2	0.38	13224850	505	148.53	25900	26400	25800	33900	18300	26100	26187.82	0.32	0	-66	28133	27116	26283	25266	24433	27625	25775	42	7800	1000	15660	50	1	4150000	1087	-2.45	0.58	06	0.01	-10688.00	45278.00	46000	20240923	-43.04	21450	20250219	22.14	30900	-15.21	20250102	21450	22.14	20250219	47150	-44.43	20240311	21450	22.14	20250219	0.00	N	001080	1000	41 억		13436	N	N	0	N	00	N
114	20250311	140115	57	100.00	KOSPI		금속	N	N	N	N		N	26400	300	2	1.15	13093300	500	147.06	25900	26400	25800	33900	18300	26100	26186.60	0.32	0	-65	28133	27116	26283	25266	24433	27625	25775	42	7800	1000	15660	50	1	4150000	1096	-2.47	0.58	06	0.01	-10688.00	45278.00	46000	20240923	-42.61	21450	20250219	23.08	30900	-14.56	20250102	21450	23.08	20250219	47150	-44.01	20240311	21450	23.08	20250219	0.00	N	001080	1000	41 억		13436	N	N	0	N	00	N
115	20250311	130115	57	100.00	KOSPI		금속	N	N	N	N		N	26000	-100	5	-0.38	4600900	177	52.06	25900	26350	25800	33900	18300	26100	25993.79	0.32	0	-40	28133	27116	26283	25266	24433	27625	25775	42	7800	1000	15660	50	1	4150000	1079	-2.43	0.57	06	0.00	-10688.00	45278.00	46000	20240923	-43.48	21450	20250219	21.21	30900	-15.86	20250102	21450	21.21	20250219	47150	-44.86	20240311	21450	21.21	20250219	0.00	N	001080	1000	41 억		13436	N	N	0	N	00	N
116	20250311	120115	57	100.00	KOSPI		금속	N	N	N	N		N	26000	-100	5	-0.38	2390900	92	27.06	25900	26350	25800	33900	18300	26100	25988.04	0.32	0	-40	28133	27116	26283	25266	24433	27625	25775	42	7800	1000	15660	50	1	4150000	1079	-2.43	0.57	06	0.00	-10688.00	45278.00	46000	20240923	-43.48	21450	20250219	21.21	30900	-15.86	20250102	21450	21.21	20250219	47150	-44.86	20240311	21450	21.21	20250219	0.00	N	001080	1000	41 억		13436	N	N	0	N	00	N
117	20250311	110114	57	100.00	KOSPI		금속	N	N	N	N		N	26000	-100	5	-0.38	2390900	92	27.06	25900	26350	25800	33900	18300	26100	25988.04	0.32	0	-40	28133	27116	26283	25266	24433	27625	25775	42	7800	1000	15660	50	1	4150000	1079	-2.43	0.57	06	0.00	-10688.00	45278.00	46000	20240923	-43.48	21450	20250219	21.21	30900	-15.86	20250102	21450	21.21	20250219	47150	-44.86	20240311	21450	21.21	20250219	0.00	N	001080	1000	41 억		13436	N	N	0	N	00	N
118	20250311	100115	57	100.00	KOSPI		금속	N	N	N	N		N	26000	-100	5	-0.38	1818900	70	20.59	25900	26350	25800	33900	18300	26100	25984.29	0.32	0	-40	28133	27116	26283	25266	24433	27625	25775	42	7800	1000	15660	50	1	4150000	1079	-2.43	0.57	06	0.00	-10688.00	45278.00	46000	20240923	-43.48	21450	20250219	21.21	30900	-15.86	20250102	21450	21.21	20250219	47150	-44.86	20240311	21450	21.21	20250219	0.00	N	001080	1000	41 억		13436	N	N	0	N	00	N
119	20250311	090114	57	100.00	KOSPI		금속	N	N	N	N		N	25900	-200	5	-0.77	103600	4	1.18	25900	25900	25900	33900	18300	26100	25900.00	0.32	0	4	28133	27116	26283	25266	24433	27625	25775	42	7800	1000	15660	50	1	4150000	1075	-2.42	0.57	06	0.00	-10688.00	45278.00	46000	20240923	-43.70	21450	20250219	20.75	30900	-16.18	20250102	21450	20.75	20250219	47150	-45.07	20240311	21450	20.75	20250219	0.00	N	001080	1000	41 억		13436	N	N	0	N	00	N
120	20250310	160114	57	100.00	KOSPI		금속	N	N	N	N		N	26100	100	2	0.38	8879450	340	147.19	26000	27300	25450	33800	18200	26000	26116.03	0.32	0	-36	27000	26500	25950	25450	24900	26750	25700	42	7800	1000	15600	50	1	4150000	1083	-2.44	0.58	06	0.01	-10688.00	45278.00	46000	20240923	-43.26	21450	20250219	21.68	30900	-15.53	20250102	21450	21.68	20250219	47150	-44.64	20240311	21450	21.68	20250219	0.00	N	001080	1000	41 억		13472	N	N	0	N	00	N
121	20250310	150115	57	100.00	KOSPI		금속	N	N	N	N		N	25800	-200	5	-0.77	7653850	293	126.84	26000	27300	25450	33800	18200	26000	26122.35	0.32	0	-30	27000	26500	25950	25450	24900	26750	25700	42	7800	1000	15600	50	1	4150000	1071	-2.41	0.57	06	0.01	-10688.00	45278.00	46000	20240923	-43.91	21450	20250219	20.28	30900	-16.50	20250102	21450	20.28	20250219	47150	-45.28	20240311	21450	20.28	20250219	0.00	N	001080	1000	41 억		13472	N	N	0	N	00	N
122	20250310	140114	57	100.00	KOSPI		금속	N	N	N	N		N	26000	0	3	0.00	7137850	273	118.18	26000	27300	25450	33800	18200	26000	26145.97	0.32	0	-30	27000	26500	25950	25450	24900	26750	25700	42	7800	1000	15600	50	1	4150000	1079	-2.43	0.57	06	0.01	-10688.00	45278.00	46000	20240923	-43.48	21450	20250219	21.21	30900	-15.86	20250102	21450	21.21	20250219	47150	-44.86	20240311	21450	21.21	20250219	0.00	N	001080	1000	41 억		13472	N	N	0	N	00	N
123	20250310	130114	57	100.00	KOSPI		금속	N	N	N	N		N	26050	50	2	0.19	6617850	253	109.52	26000	27300	25450	33800	18200	26000	26157.51	0.32	0	-30	27000	26500	25950	25450	24900	26750	25700	42	7800	1000	15600	50	1	4150000	1081	-2.44	0.58	06	0.01	-10688.00	45278.00	46000	20240923	-43.37	21450	20250219	21.45	30900	-15.70	20250102	21450	21.45	20250219	47150	-44.75	20240311	21450	21.45	20250219	0.00	N	001080	1000	41 억		13472	N	N	0	N	00	N
124	20250310	120114	57	100.00	KOSPI		금속	N	N	N	N		N	26050	50	2	0.19	6617850	253	109.52	26000	27300	25450	33800	18200	26000	26157.51	0.32	0	-30	27000	26500	25950	25450	24900	26750	25700	42	7800	1000	15600	50	1	4150000	1081	-2.44	0.58	06	0.01	-10688.00	45278.00	46000	20240923	-43.37	21450	20250219	21.45	30900	-15.70	20250102	21450	21.45	20250219	47150	-44.75	20240311	21450	21.45	20250219	0.00	N	001080	1000	41 억		13472	N	N	0	N	00	N
125	20250310	110114	57	100.00	KOSPI		금속	N	N	N	N		N	26050	50	2	0.19	6513650	249	107.79	26000	27300	25450	33800	18200	26000	26159.24	0.32	0	-30	27000	26500	25950	25450	24900	26750	25700	42	7800	1000	15600	50	1	4150000	1081	-2.44	0.58	06	0.01	-10688.00	45278.00	46000	20240923	-43.37	21450	20250219	21.45	30900	-15.70	20250102	21450	21.45	20250219	47150	-44.75	20240311	21450	21.45	20250219	0.00	N	001080	1000	41 억		13472	N	N	0	N	00	N
126	20250310	100114	57	100.00	KOSPI		금속	N	N	N	N		N	26050	50	2	0.19	6331300	242	104.76	26000	27300	25450	33800	18200	26000	26162.40	0.32	0	-30	27000	26500	25950	25450	24900	26750	25700	42	7800	1000	15600	50	1	4150000	1081	-2.44	0.58	06	0.01	-10688.00	45278.00	46000	20240923	-43.37	21450	20250219	21.45	30900	-15.70	20250102	21450	21.45	20250219	47150	-44.75	20240311	21450	21.45	20250219	0.00	N	001080	1000	41 억		13472	N	N	0	N	00	N
127	20250310	090115	57	100.00	KOSPI		금속	N	N	N	N		N	26000	0	3	0.00	130000	5	2.16	26000	26000	26000	33800	18200	26000	26000.00	0.32	0	0	27000	26500	25950	25450	24900	26750	25700	42	7800	1000	15600	50	1	4150000	1079	-2.43	0.57	06	0.00	-10688.00	45278.00	46000	20240923	-43.48	21450	20250219	21.21	30900	-15.86	20250102	21450	21.21	20250219	47150	-44.86	20240311	21450	21.21	20250219	0.00	N	001080	1000	41 억		13472	N	N	0	N	00	N
128	20250307	160114	57	100.00	KOSPI		금속	N	N	N	N		N	26000	250	2	0.97	6005950	231	12.44	25450	26450	25400	33450	18050	25750	25999.78	0.32	0	10	27216	26482	25716	24982	24216	26850	25350	42	7700	1000	15450	50	1	4150000	1079	-2.43	0.57	06	0.01	-10688.00	45278.00	46000	20240923	-43.48	21450	20250219	21.21	30900	-15.86	20250102	21450	21.21	20250219	47150	-44.86	20240307	21450	21.21	20250219	0.00	N	001080	1000	41 억		13463	N	N	0	N	00	N
129	20250307	150115	57	100.00	KOSPI		금속	N	N	N	N		N	26150	400	2	1.55	5927950	228	12.28	25450	26450	25400	33450	18050	25750	25999.78	0.32	0	11	27216	26482	25716	24982	24216	26850	25350	42	7700	1000	15450	50	1	4150000	1085	-2.45	0.58	06	0.01	-10688.00	45278.00	46000	20240923	-43.15	21450	20250219	21.91	30900	-15.37	20250102	21450	21.91	20250219	47150	-44.54	20240307	21450	21.91	20250219	0.00	N	001080	1000	41 억		13463	N	N	0	N	00	N
130	20250307	140114	57	100.00	KOSPI		금속	N	N	N	N		N	26250	500	2	1.94	5875650	226	12.17	25450	26450	25400	33450	18050	25750	25998.45	0.32	0	13	27216	26482	25716	24982	24216	26850	25350	42	7700	1000	15450	50	1	4150000	1089	-2.46	0.58	06	0.01	-10688.00	45278.00	46000	20240923	-42.93	21450	20250219	22.38	30900	-15.05	20250102	21450	22.38	20250219	47150	-44.33	20240307	21450	22.38	20250219	0.00	N	001080	1000	41 억		13463	N	N	0	N	00	N
131	20250307	130114	57	100.00	KOSPI		금속	N	N	N	N		N	26250	500	2	1.94	5875650	226	12.17	25450	26450	25400	33450	18050	25750	25998.45	0.32	0	13	27216	26482	25716	24982	24216	26850	25350	42	7700	1000	15450	50	1	4150000	1089	-2.46	0.58	06	0.01	-10688.00	45278.00	46000	20240923	-42.93	21450	20250219	22.38	30900	-15.05	20250102	21450	22.38	20250219	47150	-44.33	20240307	21450	22.38	20250219	0.00	N	001080	1000	41 억		13463	N	N	0	N	00	N
132	20250307	120115	57	100.00	KOSPI		금속	N	N	N	N		N	25650	-100	5	-0.39	2449550	95	5.12	25450	26450	25400	33450	18050	25750	25784.74	0.32	0	62	27216	26482	25716	24982	24216	26850	25350	42	7700	1000	15450	50	1	4150000	1064	-2.40	0.57	06	0.00	-10688.00	45278.00	46000	20240923	-44.24	21450	20250219	19.58	30900	-16.99	20250102	21450	19.58	20250219	47150	-45.60	20240307	21450	19.58	20250219	0.00	N	001080	1000	41 억		13463	N	N	0	N	00	N
133	20250307	110114	57	100.00	KOSPI		금속	N	N	N	N		N	25850	100	2	0.39	2244350	87	4.68	25450	26450	25400	33450	18050	25750	25797.13	0.32	0	69	27216	26482	25716	24982	24216	26850	25350	42	7700	1000	15450	50	1	4150000	1073	-2.42	0.57	06	0.00	-10688.00	45278.00	46000	20240923	-43.80	21450	20250219	20.51	30900	-16.34	20250102	21450	20.51	20250219	47150	-45.17	20240307	21450	20.51	20250219	0.00	N	001080	1000	41 억		13463	N	N	0	N	00	N
134	20250307	100114	57	100.00	KOSPI		금속	N	N	N	N		N	26450	700	2	2.72	848450	33	1.78	25450	26450	25400	33450	18050	25750	25710.61	0.32	0	15	27216	26482	25716	24982	24216	26850	25350	42	7700	1000	15450	50	1	4150000	1098	-2.47	0.58	06	0.00	-10688.00	45278.00	46000	20240923	-42.50	21450	20250219	23.31	30900	-14.40	20250102	21450	23.31	20250219	47150	-43.90	20240307	21450	23.31	20250219	0.00	N	001080	1000	41 억		13463	N	N	0	N	00	N
135	20250307	090115	57	100.00	KOSPI		금속	N	N	N	N		N	25500	-250	5	-0.97	127250	5	0.27	25450	25500	25400	33450	18050	25750	25450.00	0.32	0	1	27216	26482	25716	24982	24216	26850	25350	42	7700	1000	15450	50	1	4150000	1058	-2.39	0.56	06	0.00	-10688.00	45278.00	46000	20240923	-44.57	21450	20250219	18.88	30900	-17.48	20250102	21450	18.88	20250219	47150	-45.92	20240307	21450	18.88	20250219	0.00	N	001080	1000	41 억		13463	N	N	0	N	00	N
136	20250306	160114	57	100.00	KOSPI		금속	N	N	N	N		N	25750	500	2	1.98	48237250	1857	297.12	24950	26450	24950	32800	17700	25250	25977.13	0.33	0	-96	25750	25500	25000	24750	24250	25625	24875	42	7550	1000	15150	50	1	4150000	1069	-2.41	0.57	06	0.04	-10688.00	45278.00	46000	20240923	-44.02	21450	20250219	20.05	30900	-16.67	20250102	21450	20.05	20250219	47150	-45.39	20240306	21450	20.05	20250219	0.00	N	001080	1000	41 억		13562	N	N	2	N	00	N
137	20250306	150114	57	100.00	KOSPI		금속	N	N	N	N		N	26100	850	2	3.37	46649900	1796	287.36	24950	26450	24950	32800	17700	25250	25974.33	0.33	0	-86	25750	25500	25000	24750	24250	25625	24875	42	7550	1000	15150	50	1	4150000	1083	-2.44	0.58	06	0.04	-10688.00	45278.00	46000	20240923	-43.26	21450	20250219	21.68	30900	-15.53	20250102	21450	21.68	20250219	47150	-44.64	20240306	21450	21.68	20250219	0.00	N	001080	1000	41 억		13562	N	N	2	N	00	N
138	20250306	140114	57	100.00	KOSPI		금속	N	N	N	N		N	25750	500	2	1.98	46232800	1780	284.80	24950	26450	24950	32800	17700	25250	25973.48	0.33	0	-82	25750	25500	25000	24750	24250	25625	24875	42	7550	1000	15150	50	1	4150000	1069	-2.41	0.57	06	0.04	-10688.00	45278.00	46000	20240923	-44.02	21450	20250219	20.05	30900	-16.67	20250102	21450	20.05	20250219	47150	-45.39	20240306	21450	20.05	20250219	0.00	N	001080	1000	41 억		13562	N	N	2	N	00	N
139	20250306	130114	57	100.00	KOSPI		금속	N	N	N	N		N	25650	400	2	1.58	46078000	1774	283.84	24950	26450	24950	32800	17700	25250	25974.07	0.33	0	-88	25750	25500	25000	24750	24250	25625	24875	42	7550	1000	15150	50	1	4150000	1064	-2.40	0.57	06	0.04	-10688.00	45278.00	46000	20240923	-44.24	21450	20250219	19.58	30900	-16.99	20250102	21450	19.58	20250219	47150	-45.60	20240306	21450	19.58	20250219	0.00	N	001080	1000	41 억		13562	N	N	2	N	00	N
140	20250306	120114	57	100.00	KOSPI		금속	N	N	N	N		N	26300	1050	2	4.16	44697000	1720	275.20	24950	26450	24950	32800	17700	25250	25986.63	0.33	0	-87	25750	25500	25000	24750	24250	25625	24875	42	7550	1000	15150	50	1	4150000	1091	-2.46	0.58	06	0.04	-10688.00	45278.00	46000	20240923	-42.83	21450	20250219	22.61	30900	-14.89	20250102	21450	22.61	20250219	47150	-44.22	20240306	21450	22.61	20250219	0.00	N	001080	1000	41 억		13562	N	N	2	N	00	N
141	20250306	110114	57	100.00	KOSPI		금속	N	N	N	N		N	26000	750	2	2.97	18528400	721	115.36	24950	26000	24950	32800	17700	25250	25698.20	0.33	0	-73	25750	25500	25000	24750	24250	25625	24875	42	7550	1000	15150	50	1	4150000	1079	-2.43	0.57	06	0.02	-10688.00	45278.00	46000	20240923	-43.48	21450	20250219	21.21	30900	-15.86	20250102	21450	21.21	20250219	47150	-44.86	20240306	21450	21.21	20250219	0.00	N	001080	1000	41 억		13562	N	N	2	N	00	N
142	20250306	100114	57	100.00	KOSPI		금속	N	N	N	N		N	25450	200	2	0.79	7978650	313	50.08	24950	25800	24950	32800	17700	25250	25490.89	0.33	0	-38	25750	25500	25000	24750	24250	25625	24875	42	7550	1000	15150	50	1	4150000	1056	-2.38	0.56	06	0.01	-10688.00	45278.00	46000	20240923	-44.67	21450	20250219	18.65	30900	-17.64	20250102	21450	18.65	20250219	47150	-46.02	20240306	21450	18.65	20250219	0.00	N	001080	1000	41 억		13562	N	N	2	N	00	N
143	20250306	090115	57	100.00	KOSPI		금속	N	N	N	N		N	24950	-300	5	-1.19	74850	3	0.48	24950	24950	24950	32800	17700	25250	24950.00	0.33	0	0	25750	25500	25000	24750	24250	25625	24875	42	7550	1000	15150	50	1	4150000	1035	-2.33	0.55	06	0.00	-10688.00	45278.00	46000	20240923	-45.76	21450	20250219	16.32	30900	-19.26	20250102	21450	16.32	20250219	47150	-47.08	20240306	21450	16.32	20250219	0.00	N	001080	1000	41 억		13562	N	N	2	N	00	N
144	20250305	160114	57	100.00	KOSPI		금속	N	N	N	N		N	25250	750	2	3.06	15555600	625	116.60	24500	25250	24500	31850	17150	24500	24888.96	0.33	0	5	26100	25300	24500	23700	22900	24900	23300	42	7350	1000	14700	50	1	4150000	1048	-2.36	0.56	06	0.02	-10688.00	45278.00	46000	20240923	-45.11	21450	20250219	17.72	30900	-18.28	20250102	21450	17.72	20250219	47150	-46.45	20240305	21450	17.72	20250219	0.00	N	001080	1000	41 억		13563	N	N	2	N	00	N
145	20250305	150115	57	100.00	KOSPI		금속	N	N	N	N		N	24900	400	2	1.63	10334250	417	77.80	24500	24900	24500	31850	17150	24500	24782.37	0.33	0	25	26100	25300	24500	23700	22900	24900	23300	42	7350	1000	14700	50	1	4150000	1033	-2.33	0.55	06	0.01	-10688.00	45278.00	46000	20240923	-45.87	21450	20250219	16.08	30900	-19.42	20250102	21450	16.08	20250219	47150	-47.19	20240305	21450	16.08	20250219	0.00	N	001080	1000	41 억		13563	N	N	0	N	00	N
146	20250305	140114	57	100.00	KOSPI		금속	N	N	N	N		N	24900	400	2	1.63	5986050	242	45.15	24500	24900	24500	31850	17150	24500	24735.74	0.33	0	49	26100	25300	24500	23700	22900	24900	23300	42	7350	1000	14700	50	1	4150000	1033	-2.33	0.55	06	0.01	-10688.00	45278.00	46000	20240923	-45.87	21450	20250219	16.08	30900	-19.42	20250102	21450	16.08	20250219	47150	-47.19	20240305	21450	16.08	20250219	0.00	N	001080	1000	41 억		13563	N	N	0	N	00	N
147	20250305	130114	57	100.00	KOSPI		금속	N	N	N	N		N	24800	300	2	1.22	4368750	177	33.02	24500	24800	24500	31850	17150	24500	24682.20	0.33	0	49	26100	25300	24500	23700	22900	24900	23300	42	7350	1000	14700	50	1	4150000	1029	-2.32	0.55	06	0.00	-10688.00	45278.00	46000	20240923	-46.09	21450	20250219	15.62	30900	-19.74	20250102	21450	15.62	20250219	47150	-47.40	20240305	21450	15.62	20250219	0.00	N	001080	1000	41 억		13563	N	N	0	N	00	N
148	20250305	120114	57	100.00	KOSPI		금속	N	N	N	N		N	24800	300	2	1.22	3823150	155	28.92	24500	24800	24500	31850	17150	24500	24665.48	0.33	0	49	26100	25300	24500	23700	22900	24900	23300	42	7350	1000	14700	50	1	4150000	1029	-2.32	0.55	06	0.00	-10688.00	45278.00	46000	20240923	-46.09	21450	20250219	15.62	30900	-19.74	20250102	21450	15.62	20250219	47150	-47.40	20240305	21450	15.62	20250219	0.00	N	001080	1000	41 억		13563	N	N	0	N	00	N
149	20250305	110113	57	100.00	KOSPI		금속	N	N	N	N		N	24800	300	2	1.22	2362250	96	17.91	24500	24800	24500	31850	17150	24500	24606.77	0.33	0	58	26100	25300	24500	23700	22900	24900	23300	42	7350	1000	14700	50	1	4150000	1029	-2.32	0.55	06	0.00	-10688.00	45278.00	46000	20240923	-46.09	21450	20250219	15.62	30900	-19.74	20250102	21450	15.62	20250219	47150	-47.40	20240305	21450	15.62	20250219	0.00	N	001080	1000	41 억		13563	N	N	0	N	00	N
150	20250305	100114	57	100.00	KOSPI		금속	N	N	N	N		N	24600	100	2	0.41	1792600	73	13.62	24500	24600	24500	31850	17150	24500	24556.16	0.33	0	61	26100	25300	24500	23700	22900	24900	23300	42	7350	1000	14700	50	1	4150000	1021	-2.30	0.54	06	0.00	-10688.00	45278.00	46000	20240923	-46.52	21450	20250219	14.69	30900	-20.39	20250102	21450	14.69	20250219	47150	-47.83	20240305	21450	14.69	20250219	0.00	N	001080	1000	41 억		13563	N	N	0	N	00	N
151	20250305	090114	57	100.00	KOSPI		금속	N	N	N	N		N	24500	0	3	0.00	73500	3	0.56	24500	24500	24500	31850	17150	24500	24500.00	0.33	0	3	26100	25300	24500	23700	22900	24900	23300	42	7350	1000	14700	50	1	4150000	1017	-2.29	0.54	06	0.00	-10688.00	45278.00	46000	20240923	-46.74	21450	20250219	14.22	30900	-20.71	20250102	21450	14.22	20250219	47150	-48.04	20240305	21450	14.22	20250219	0.00	N	001080	1000	41 억		13563	N	N	0	N	00	N
152	20250304	160113	57	100.00	KOSPI		금속	N	N	N	N		N	24500	-200	5	-0.81	13288600	536	55.78	24700	25300	23700	32100	17300	24700	24792.16	0.33	0	-106	25500	25100	24550	24150	23600	25300	24350	42	7400	1000	14820	50	1	4150000	1017	-2.29	0.54	06	0.01	-10688.00	45278.00	46000	20240923	-46.74	21450	20250219	14.22	30900	-20.71	20250102	21450	14.22	20250219	47150	-48.04	20240304	21450	14.22	20250219	0.00	N	001080	1000	41 억		13669	N	N	0	N	00	N
153	20250304	150113	57	100.00	KOSPI		금속	N	N	N	N		N	24350	-350	5	-1.42	12275600	495	51.51	24700	25300	23700	32100	17300	24700	24799.19	0.33	0	-88	25500	25100	24550	24150	23600	25300	24350	42	7400	1000	14820	50	1	4150000	1011	-2.28	0.54	06	0.01	-10688.00	45278.00	46000	20240923	-47.07	21450	20250219	13.52	30900	-21.20	20250102	21450	13.52	20250219	47150	-48.36	20240304	21450	13.52	20250219	0.00	N	001080	1000	41 억		13669	N	N	0	N	00	N
154	20250304	140114	57	100.00	KOSPI		금속	N	N	N	N		N	24800	100	2	0.40	7709600	312	32.47	24700	24900	23700	32100	17300	24700	24710.26	0.33	0	-84	25500	25100	24550	24150	23600	25300	24350	42	7400	1000	14820	50	1	4150000	1029	-2.32	0.55	06	0.01	-10688.00	45278.00	46000	20240923	-46.09	21450	20250219	15.62	30900	-19.74	20250102	21450	15.62	20250219	47150	-47.40	20240304	21450	15.62	20250219	0.00	N	001080	1000	41 억		13669	N	N	0	N	00	N
155	20250304	130114	57	100.00	KOSPI		금속	N	N	N	N		N	24800	100	2	0.40	6692550	271	28.20	24700	24900	23700	32100	17300	24700	24695.76	0.33	0	-72	25500	25100	24550	24150	23600	25300	24350	42	7400	1000	14820	50	1	4150000	1029	-2.32	0.55	06	0.01	-10688.00	45278.00	46000	20240923	-46.09	21450	20250219	15.62	30900	-19.74	20250102	21450	15.62	20250219	47150	-47.40	20240304	21450	15.62	20250219	0.00	N	001080	1000	41 억		13669	N	N	0	N	00	N
156	20250304	120114	57	100.00	KOSPI		금속	N	N	N	N		N	24800	100	2	0.40	6518950	264	27.47	24700	24900	23700	32100	17300	24700	24692.99	0.33	0	-72	25500	25100	24550	24150	23600	25300	24350	42	7400	1000	14820	50	1	4150000	1029	-2.32	0.55	06	0.01	-10688.00	45278.00	46000	20240923	-46.09	21450	20250219	15.62	30900	-19.74	20250102	21450	15.62	20250219	47150	-47.40	20240304	21450	15.62	20250219	0.00	N	001080	1000	41 억		13669	N	N	0	N	00	N
157	20250304	110114	57	100.00	KOSPI		금속	N	N	N	N		N	24650	-50	5	-0.20	5451150	221	23.00	24700	24800	23700	32100	17300	24700	24665.84	0.33	0	-68	25500	25100	24550	24150	23600	25300	24350	42	7400	1000	14820	50	1	4150000	1023	-2.31	0.54	06	0.01	-10688.00	45278.00	46000	20240923	-46.41	21450	20250219	14.92	30900	-20.23	20250102	21450	14.92	20250219	47150	-47.72	20240304	21450	14.92	20250219	0.00	N	001080	1000	41 억		13669	N	N	0	N	00	N
158	20250304	100114	57	100.00	KOSPI		금속	N	N	N	N		N	24800	100	2	0.40	3299350	134	13.94	24700	24800	23700	32100	17300	24700	24622.01	0.33	0	-23	25500	25100	24550	24150	23600	25300	24350	42	7400	1000	14820	50	1	4150000	1029	-2.32	0.55	06	0.00	-10688.00	45278.00	46000	20240923	-46.09	21450	20250219	15.62	30900	-19.74	20250102	21450	15.62	20250219	47150	-47.40	20240304	21450	15.62	20250219	0.00	N	001080	1000	41 억		13669	N	N	0	N	00	N
159	20250304	090114	57	100.00	KOSPI		금속	N	N	N	N		N	24700	0	3	0.00	98800	4	0.42	24700	24700	24700	32100	17300	24700	24700.00	0.33	0	0	25500	25100	24550	24150	23600	25300	24350	42	7400	1000	14820	50	1	4150000	1025	-2.31	0.55	06	0.00	-10688.00	45278.00	46000	20240923	-46.30	21450	20250219	15.15	30900	-20.06	20250102	21450	15.15	20250219	47150	-47.61	20240304	21450	15.15	20250219	0.00	N	001080	1000	41 억		13669	N	N	0	N	00	N