KissMeData/008260/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	161633	57	100.00	KOSPI	신저가	금속	N	N	N	N		N	3230	-90	5	-2.71	282469755	87134	84.04	3320	3320	3210	4315	2325	3320	3241.79	0.07	0	-31972	3436	3377	3346	3287	3256	3362	3272	143	995	500	2390	5	1	28600117	924	3.59	0.36	12	0.30	899.00	8950.00	5240	20240605	-38.36	3210	20250331	0.62	3755	-13.98	20250305	3210	0.62	20250331	5240	-38.36	20240605	3210	0.62	20250331	1.41	Y	008260	500	143 억		20117	N	N	193	N	00	N
3	20250331	151509	57	100.00	KOSPI	신저가	금속	N	N	N	N		N	3230	-90	5	-2.71	276989305	85438	82.41	3320	3320	3210	4315	2325	3320	3241.99	0.07	0	-30478	3436	3377	3346	3287	3256	3362	3272	143	995	500	2390	5	1	28600117	924	3.59	0.36	12	0.30	899.00	8950.00	5240	20240605	-38.36	3210	20250331	0.62	3755	-13.98	20250305	3210	0.62	20250331	5240	-38.36	20240605	3210	0.62	20250331	1.41	Y	008260	500	143 억		20117	N	N	0	N	00	N
4	20250331	120639	57	100.00	KOSPI	신저가	금속	N	N	N	N		N	3245	-75	5	-2.26	163254105	50162	48.38	3320	3320	3215	4315	2325	3320	3254.54	0.07	0	-22644	3436	3377	3346	3287	3256	3362	3272	143	995	500	2390	5	1	28600117	928	3.61	0.36	12	0.18	899.00	8950.00	5240	20240605	-38.07	3215	20250331	0.93	3755	-13.58	20250305	3215	0.93	20250331	5240	-38.07	20240605	3215	0.93	20250331	1.41	Y	008260	500	143 억		20117	N	N	0	N	00	N
5	20250331	091155	57	100.00	KOSPI	신저가	금속	N	N	N	N		N	3260	-60	5	-1.81	57052565	17372	16.76	3320	3320	3260	4315	2325	3320	3284.17	0.07	0	-10182	3436	3377	3346	3287	3256	3362	3272	143	995	500	2390	5	1	28600117	932	3.63	0.36	12	0.06	899.00	8950.00	5240	20240605	-37.79	3260	20250331	0.00	3755	-13.18	20250305	3260	0.00	20250331	5240	-37.79	20240605	3260	0.00	20250331	1.41	Y	008260	500	143 억		20117	N	N	0	N	00	N
6	20250328	160235	57	100.00	KOSPI		금속	N	N	N	N		N	3320	-75	5	-2.21	346113495	103674	240.47	3385	3405	3315	4410	2380	3395	3338.59	0.00	0	-30513	3428	3411	3383	3366	3338	3420	3375	143	1015	500	2440	5	1	28600117	950	3.69	0.37	12	0.36	899.00	8950.00	5240	20240605	-36.64	3310	20250304	0.30	3755	-11.58	20250305	3310	0.30	20250304	5240	-36.64	20240605	3310	0.30	20250304	1.42	N	008260	500	143 억		0	N	N	1	N	00	N
7	20250328	150237	57	100.00	KOSPI		금속	N	N	N	N		N	3330	-65	5	-1.91	328603150	98398	228.23	3385	3405	3320	4410	2380	3395	3339.53	0.00	0	-27248	3428	3411	3383	3366	3338	3420	3375	143	1015	500	2440	5	1	28600117	952	3.70	0.37	12	0.34	899.00	8950.00	5240	20240605	-36.45	3310	20250304	0.60	3755	-11.32	20250305	3310	0.60	20250304	5240	-36.45	20240605	3310	0.60	20250304	1.42	N	008260	500	143 억		0	N	N	1	N	00	N
8	20250328	140237	57	100.00	KOSPI		금속	N	N	N	N		N	3335	-60	5	-1.77	294789050	88221	204.63	3385	3405	3320	4410	2380	3395	3341.48	0.00	0	-24800	3428	3411	3383	3366	3338	3420	3375	143	1015	500	2440	5	1	28600117	954	3.71	0.37	12	0.31	899.00	8950.00	5240	20240605	-36.35	3310	20250304	0.76	3755	-11.19	20250305	3310	0.76	20250304	5240	-36.35	20240605	3310	0.76	20250304	1.42	N	008260	500	143 억		0	N	N	1	N	00	N
9	20250328	130236	57	100.00	KOSPI		금속	N	N	N	N		N	3335	-60	5	-1.77	267260770	79945	185.43	3385	3405	3325	4410	2380	3395	3343.06	0.00	0	-21405	3428	3411	3383	3366	3338	3420	3375	143	1015	500	2440	5	1	28600117	954	3.71	0.37	12	0.28	899.00	8950.00	5240	20240605	-36.35	3310	20250304	0.76	3755	-11.19	20250305	3310	0.76	20250304	5240	-36.35	20240605	3310	0.76	20250304	1.42	N	008260	500	143 억		0	N	N	1	N	00	N
10	20250328	120236	57	100.00	KOSPI		금속	N	N	N	N		N	3335	-60	5	-1.77	197842685	59096	137.07	3385	3405	3330	4410	2380	3395	3347.82	0.00	0	-5604	3428	3411	3383	3366	3338	3420	3375	143	1015	500	2440	5	1	28600117	954	3.71	0.37	12	0.21	899.00	8950.00	5240	20240605	-36.35	3310	20250304	0.76	3755	-11.19	20250305	3310	0.76	20250304	5240	-36.35	20240605	3310	0.76	20250304	1.42	N	008260	500	143 억		0	N	N	1	N	00	N
11	20250328	110236	57	100.00	KOSPI		금속	N	N	N	N		N	3340	-55	5	-1.62	185115070	55288	128.24	3385	3405	3330	4410	2380	3395	3348.20	0.00	0	-4631	3428	3411	3383	3366	3338	3420	3375	143	1015	500	2440	5	1	28600117	955	3.72	0.37	12	0.19	899.00	8950.00	5240	20240605	-36.26	3310	20250304	0.91	3755	-11.05	20250305	3310	0.91	20250304	5240	-36.26	20240605	3310	0.91	20250304	1.42	N	008260	500	143 억		0	N	N	1	N	00	N
12	20250328	100237	57	100.00	KOSPI		금속	N	N	N	N		N	3335	-60	5	-1.77	99995855	29813	69.15	3385	3405	3330	4410	2380	3395	3354.10	0.00	0	-14001	3428	3411	3383	3366	3338	3420	3375	143	1015	500	2440	5	1	28600117	954	3.71	0.37	12	0.10	899.00	8950.00	5240	20240605	-36.35	3310	20250304	0.76	3755	-11.19	20250305	3310	0.76	20250304	5240	-36.35	20240605	3310	0.76	20250304	1.42	N	008260	500	143 억		0	N	N	1	N	00	N
13	20250328	090238	57	100.00	KOSPI		금속	N	N	N	N		N	3365	-30	5	-0.88	8485955	2512	5.83	3385	3405	3365	4410	2380	3395	3378.17	0.00	0	-1311	3428	3411	3383	3366	3338	3420	3375	143	1015	500	2440	5	1	28600117	962	3.74	0.38	12	0.01	899.00	8950.00	5240	20240605	-35.78	3310	20250304	1.66	3755	-10.39	20250305	3310	1.66	20250304	5240	-35.78	20240605	3310	1.66	20250304	1.42	N	008260	500	143 억		0	N	N	1	N	00	N
14	20250327	160237	57	100.00	KOSPI		금속	N	N	N	N		N	3395	5	2	0.15	145249855	42971	54.36	3355	3400	3355	4405	2375	3390	3380.18	0.00	0	-3544	3420	3405	3385	3370	3350	3412	3377	143	1015	500	2440	5	1	28600117	971	3.78	0.38	12	0.15	899.00	8950.00	5240	20240605	-35.21	3310	20250304	2.57	3755	-9.59	20250305	3310	2.57	20250304	5240	-35.21	20240605	3310	2.57	20250304	1.48	N	008260	500	143 억		0	N	N	1	N	00	N
15	20250327	150236	57	100.00	KOSPI		금속	N	N	N	N		N	3380	-10	5	-0.29	119040660	35232	44.57	3355	3400	3355	4405	2375	3390	3378.77	0.00	0	-734	3420	3405	3385	3370	3350	3412	3377	143	1015	500	2440	5	1	28600117	967	3.76	0.38	12	0.12	899.00	8950.00	5240	20240605	-35.50	3310	20250304	2.11	3755	-9.99	20250305	3310	2.11	20250304	5240	-35.50	20240605	3310	2.11	20250304	1.48	N	008260	500	143 억		0	N	N	3	N	00	N
16	20250327	140235	57	100.00	KOSPI		금속	N	N	N	N		N	3380	-10	5	-0.29	108712410	32178	40.71	3355	3400	3355	4405	2375	3390	3378.47	0.00	0	-230	3420	3405	3385	3370	3350	3412	3377	143	1015	500	2440	5	1	28600117	967	3.76	0.38	12	0.11	899.00	8950.00	5240	20240605	-35.50	3310	20250304	2.11	3755	-9.99	20250305	3310	2.11	20250304	5240	-35.50	20240605	3310	2.11	20250304	1.48	N	008260	500	143 억		0	N	N	3	N	00	N
17	20250327	130234	57	100.00	KOSPI		금속	N	N	N	N		N	3395	5	2	0.15	96054170	28433	35.97	3355	3400	3355	4405	2375	3390	3378.26	0.00	0	-229	3420	3405	3385	3370	3350	3412	3377	143	1015	500	2440	5	1	28600117	971	3.78	0.38	12	0.10	899.00	8950.00	5240	20240605	-35.21	3310	20250304	2.57	3755	-9.59	20250305	3310	2.57	20250304	5240	-35.21	20240605	3310	2.57	20250304	1.48	N	008260	500	143 억		0	N	N	3	N	00	N
18	20250327	120237	57	100.00	KOSPI		금속	N	N	N	N		N	3390	0	3	0.00	92952470	27517	34.81	3355	3400	3355	4405	2375	3390	3378.00	0.00	0	-181	3420	3405	3385	3370	3350	3412	3377	143	1015	500	2440	5	1	28600117	970	3.77	0.38	12	0.10	899.00	8950.00	5240	20240605	-35.31	3310	20250304	2.42	3755	-9.72	20250305	3310	2.42	20250304	5240	-35.31	20240605	3310	2.42	20250304	1.48	N	008260	500	143 억		0	N	N	3	N	00	N
19	20250327	110237	57	100.00	KOSPI		금속	N	N	N	N		N	3395	5	2	0.15	63203170	18712	23.67	3355	3400	3355	4405	2375	3390	3377.68	0.00	0	4223	3420	3405	3385	3370	3350	3412	3377	143	1015	500	2440	5	1	28600117	971	3.78	0.38	12	0.07	899.00	8950.00	5240	20240605	-35.21	3310	20250304	2.57	3755	-9.59	20250305	3310	2.57	20250304	5240	-35.21	20240605	3310	2.57	20250304	1.48	N	008260	500	143 억		0	N	N	3	N	00	N
20	20250327	100235	57	100.00	KOSPI		금속	N	N	N	N		N	3400	10	2	0.29	57475510	17018	21.53	3355	3400	3355	4405	2375	3390	3377.34	0.00	0	4254	3420	3405	3385	3370	3350	3412	3377	143	1015	500	2440	5	1	28600117	972	3.78	0.38	12	0.06	899.00	8950.00	5240	20240605	-35.11	3310	20250304	2.72	3755	-9.45	20250305	3310	2.72	20250304	5240	-35.11	20240605	3310	2.72	20250304	1.48	N	008260	500	143 억		0	N	N	3	N	00	N
21	20250327	090236	57	100.00	KOSPI		금속	N	N	N	N		N	3365	-25	5	-0.74	42346415	12554	15.88	3355	3390	3355	4405	2375	3390	3373.14	0.00	0	2307	3420	3405	3385	3370	3350	3412	3377	143	1015	500	2440	5	1	28600117	962	3.74	0.38	12	0.04	899.00	8950.00	5240	20240605	-35.78	3310	20250304	1.66	3755	-10.39	20250305	3310	1.66	20250304	5240	-35.78	20240605	3310	1.66	20250304	1.48	N	008260	500	143 억		0	N	N	3	N	00	N
22	20250326	160234	57	100.00	KOSPI		금속	N	N	N	N		N	3390	-5	5	-0.15	267406330	79040	145.78	3365	3400	3365	4410	2380	3395	3383.18	0.00	0	-386	3448	3421	3398	3371	3348	3410	3360	143	1015	500	2440	5	1	28600117	970	3.77	0.38	12	0.28	899.00	8950.00	5240	20240605	-35.31	3310	20250304	2.42	3755	-9.72	20250305	3310	2.42	20250304	5240	-35.31	20240605	3310	2.42	20250304	1.50	N	008260	500	143 억		0	N	N	3	N	00	N
23	20250326	150232	57	100.00	KOSPI		금속	N	N	N	N		N	3390	-5	5	-0.15	225115025	66593	122.82	3365	3400	3365	4410	2380	3395	3380.46	0.00	0	-4863	3448	3421	3398	3371	3348	3410	3360	143	1015	500	2440	5	1	28600117	970	3.77	0.38	12	0.23	899.00	8950.00	5240	20240605	-35.31	3310	20250304	2.42	3755	-9.72	20250305	3310	2.42	20250304	5240	-35.31	20240605	3310	2.42	20250304	1.50	N	008260	500	143 억		0	N	N	24	N	00	N
24	20250326	140234	57	100.00	KOSPI		금속	N	N	N	N		N	3400	5	2	0.15	198448470	58733	108.33	3365	3400	3365	4410	2380	3395	3378.82	0.00	0	-4102	3448	3421	3398	3371	3348	3410	3360	143	1015	500	2440	5	1	28600117	972	3.78	0.38	12	0.21	899.00	8950.00	5240	20240605	-35.11	3310	20250304	2.72	3755	-9.45	20250305	3310	2.72	20250304	5240	-35.11	20240605	3310	2.72	20250304	1.50	N	008260	500	143 억		0	N	N	24	N	00	N
25	20250326	130235	57	100.00	KOSPI		금속	N	N	N	N		N	3390	-5	5	-0.15	189476800	56090	103.45	3365	3400	3365	4410	2380	3395	3378.09	0.00	0	-4784	3448	3421	3398	3371	3348	3410	3360	143	1015	500	2440	5	1	28600117	970	3.77	0.38	12	0.20	899.00	8950.00	5240	20240605	-35.31	3310	20250304	2.42	3755	-9.72	20250305	3310	2.42	20250304	5240	-35.31	20240605	3310	2.42	20250304	1.50	N	008260	500	143 억		0	N	N	24	N	00	N
26	20250326	120236	57	100.00	KOSPI		금속	N	N	N	N		N	3390	-5	5	-0.15	179024980	53007	97.76	3365	3400	3365	4410	2380	3395	3377.38	0.00	0	-6202	3448	3421	3398	3371	3348	3410	3360	143	1015	500	2440	5	1	28600117	970	3.77	0.38	12	0.19	899.00	8950.00	5240	20240605	-35.31	3310	20250304	2.42	3755	-9.72	20250305	3310	2.42	20250304	5240	-35.31	20240605	3310	2.42	20250304	1.50	N	008260	500	143 억		0	N	N	24	N	00	N
27	20250326	110234	57	100.00	KOSPI		금속	N	N	N	N		N	3390	-5	5	-0.15	173676435	51427	94.85	3365	3400	3365	4410	2380	3395	3377.14	0.00	0	-5500	3448	3421	3398	3371	3348	3410	3360	143	1015	500	2440	5	1	28600117	970	3.77	0.38	12	0.18	899.00	8950.00	5240	20240605	-35.31	3310	20250304	2.42	3755	-9.72	20250305	3310	2.42	20250304	5240	-35.31	20240605	3310	2.42	20250304	1.50	N	008260	500	143 억		0	N	N	24	N	00	N
28	20250326	100236	57	100.00	KOSPI		금속	N	N	N	N		N	3380	-15	5	-0.44	157864815	46750	86.22	3365	3400	3365	4410	2380	3395	3376.79	0.00	0	-6532	3448	3421	3398	3371	3348	3410	3360	143	1015	500	2440	5	1	28600117	967	3.76	0.38	12	0.16	899.00	8950.00	5240	20240605	-35.50	3310	20250304	2.11	3755	-9.99	20250305	3310	2.11	20250304	5240	-35.50	20240605	3310	2.11	20250304	1.50	N	008260	500	143 억		0	N	N	24	N	00	N
29	20250326	090234	57	100.00	KOSPI		금속	N	N	N	N		N	3395	0	3	0.00	57316235	17010	31.37	3365	3400	3365	4410	2380	3395	3369.56	0.00	0	4402	3448	3421	3398	3371	3348	3410	3360	143	1015	500	2440	5	1	28600117	971	3.78	0.38	12	0.06	899.00	8950.00	5240	20240605	-35.21	3310	20250304	2.57	3755	-9.59	20250305	3310	2.57	20250304	5240	-35.21	20240605	3310	2.57	20250304	1.50	N	008260	500	143 억		0	N	N	24	N	00	N
30	20250325	160234	57	100.00	KOSPI		금속	N	N	N	N		N	3395	-15	5	-0.44	183399205	54035	78.34	3410	3425	3375	4430	2390	3410	3394.08	0.00	0	-4177	3473	3441	3418	3386	3363	3430	3375	143	1020	500	2450	5	1	28600117	971	3.78	0.38	12	0.19	899.00	8950.00	5240	20240605	-35.21	3310	20250304	2.57	3755	-9.59	20250305	3310	2.57	20250304	5240	-35.21	20240605	3310	2.57	20250304	1.50	N	008260	500	143 억		0	N	N	24	N	00	N
31	20250325	150235	57	100.00	KOSPI		금속	N	N	N	N		N	3385	-25	5	-0.73	172890335	50929	73.83	3410	3425	3375	4430	2390	3410	3394.73	0.00	0	-3726	3473	3441	3418	3386	3363	3430	3375	143	1020	500	2450	5	1	28600117	968	3.77	0.38	12	0.18	899.00	8950.00	5240	20240605	-35.40	3310	20250304	2.27	3755	-9.85	20250305	3310	2.27	20250304	5240	-35.40	20240605	3310	2.27	20250304	1.50	N	008260	500	143 억		0	N	N	0	N	00	N
32	20250325	140234	57	100.00	KOSPI		금속	N	N	N	N		N	3395	-15	5	-0.44	149027949	43873	63.60	3410	3425	3385	4430	2390	3410	3396.80	0.00	0	-3682	3473	3441	3418	3386	3363	3430	3375	143	1020	500	2450	5	1	28600117	971	3.78	0.38	12	0.15	899.00	8950.00	5240	20240605	-35.21	3310	20250304	2.57	3755	-9.59	20250305	3310	2.57	20250304	5240	-35.21	20240605	3310	2.57	20250304	1.50	N	008260	500	143 억		0	N	N	0	N	00	N
33	20250325	130234	57	100.00	KOSPI		금속	N	N	N	N		N	3390	-20	5	-0.59	94935879	27916	40.47	3410	3425	3390	4430	2390	3410	3400.77	0.00	0	-1	3473	3441	3418	3386	3363	3430	3375	143	1020	500	2450	5	1	28600117	970	3.77	0.38	12	0.10	899.00	8950.00	5240	20240605	-35.31	3310	20250304	2.42	3755	-9.72	20250305	3310	2.42	20250304	5240	-35.31	20240605	3310	2.42	20250304	1.50	N	008260	500	143 억		0	N	N	0	N	00	N
34	20250325	120234	57	100.00	KOSPI		금속	N	N	N	N		N	3390	-20	5	-0.59	65076460	19108	27.70	3410	3425	3390	4430	2390	3410	3405.72	0.00	0	259	3473	3441	3418	3386	3363	3430	3375	143	1020	500	2450	5	1	28600117	970	3.77	0.38	12	0.07	899.00	8950.00	5240	20240605	-35.31	3310	20250304	2.42	3755	-9.72	20250305	3310	2.42	20250304	5240	-35.31	20240605	3310	2.42	20250304	1.50	N	008260	500	143 억		0	N	N	0	N	00	N
35	20250325	110234	57	100.00	KOSPI		금속	N	N	N	N		N	3420	10	2	0.29	33303490	9764	14.16	3410	3425	3400	4430	2390	3410	3410.84	0.00	0	3512	3473	3441	3418	3386	3363	3430	3375	143	1020	500	2450	5	1	28600117	978	3.80	0.38	12	0.03	899.00	8950.00	5240	20240605	-34.73	3310	20250304	3.32	3755	-8.92	20250305	3310	3.32	20250304	5240	-34.73	20240605	3310	3.32	20250304	1.50	N	008260	500	143 억		0	N	N	0	N	00	N
36	20250325	100240	57	100.00	KOSPI		금속	N	N	N	N		N	3410	0	3	0.00	10334035	3031	4.39	3410	3425	3400	4430	2390	3410	3409.45	0.00	0	1147	3473	3441	3418	3386	3363	3430	3375	143	1020	500	2450	5	1	28600117	975	3.79	0.38	12	0.01	899.00	8950.00	5240	20240605	-34.92	3310	20250304	3.02	3755	-9.19	20250305	3310	3.02	20250304	5240	-34.92	20240605	3310	3.02	20250304	1.50	N	008260	500	143 억		0	N	N	0	N	00	N
37	20250325	090235	57	100.00	KOSPI		금속	N	N	N	N		N	3415	5	2	0.15	259465	76	0.11	3410	3415	3410	4430	2390	3410	3414.01	0.00	0	60	3473	3441	3418	3386	3363	3430	3375	143	1020	500	2450	5	1	28600117	977	3.80	0.38	12	0.00	899.00	8950.00	5240	20240605	-34.83	3310	20250304	3.17	3755	-9.05	20250305	3310	3.17	20250304	5240	-34.83	20240605	3310	3.17	20250304	1.50	N	008260	500	143 억		0	N	N	0	N	00	N
38	20250324	160234	57	100.00	KOSPI		금속	N	N	N	N		N	3410	-30	5	-0.87	234809590	68944	77.44	3450	3450	3395	4470	2410	3440	3405.80	0.00	0	-12772	3543	3491	3433	3381	3323	3462	3352	143	1030	500	2470	5	1	28600117	975	3.79	0.38	12	0.24	899.00	8950.00	5240	20240605	-34.92	3310	20250304	3.02	3755	-9.19	20250305	3310	3.02	20250304	5240	-34.92	20240605	3310	3.02	20250304	1.54	N	008260	500	143 억		0	N	N	53	N	00	N
39	20250324	150235	57	100.00	KOSPI		금속	N	N	N	N		N	3400	-40	5	-1.16	228038490	66956	75.20	3450	3450	3395	4470	2410	3440	3405.80	0.00	0	-11426	3543	3491	3433	3381	3323	3462	3352	143	1030	500	2470	5	1	28600117	972	3.78	0.38	12	0.23	899.00	8950.00	5240	20240605	-35.11	3310	20250304	2.72	3755	-9.45	20250305	3310	2.72	20250304	5240	-35.11	20240605	3310	2.72	20250304	1.54	N	008260	500	143 억		0	N	N	53	N	00	N
40	20250324	140234	57	100.00	KOSPI		금속	N	N	N	N		N	3410	-30	5	-0.87	200246050	58788	66.03	3450	3450	3395	4470	2410	3440	3406.24	0.00	0	-9701	3543	3491	3433	3381	3323	3462	3352	143	1030	500	2470	5	1	28600117	975	3.79	0.38	12	0.21	899.00	8950.00	5240	20240605	-34.92	3310	20250304	3.02	3755	-9.19	20250305	3310	3.02	20250304	5240	-34.92	20240605	3310	3.02	20250304	1.54	N	008260	500	143 억		0	N	N	53	N	00	N
41	20250324	130235	57	100.00	KOSPI		금속	N	N	N	N		N	3400	-40	5	-1.16	170172675	49944	56.10	3450	3450	3395	4470	2410	3440	3407.27	0.00	0	-11665	3543	3491	3433	3381	3323	3462	3352	143	1030	500	2470	5	1	28600117	972	3.78	0.38	12	0.17	899.00	8950.00	5240	20240605	-35.11	3310	20250304	2.72	3755	-9.45	20250305	3310	2.72	20250304	5240	-35.11	20240605	3310	2.72	20250304	1.54	N	008260	500	143 억		0	N	N	53	N	00	N
42	20250324	120235	57	100.00	KOSPI		금속	N	N	N	N		N	3400	-40	5	-1.16	138171875	40529	45.52	3450	3450	3395	4470	2410	3440	3409.21	0.00	0	-11142	3543	3491	3433	3381	3323	3462	3352	143	1030	500	2470	5	1	28600117	972	3.78	0.38	12	0.14	899.00	8950.00	5240	20240605	-35.11	3310	20250304	2.72	3755	-9.45	20250305	3310	2.72	20250304	5240	-35.11	20240605	3310	2.72	20250304	1.54	N	008260	500	143 억		0	N	N	53	N	00	N
43	20250324	110234	57	100.00	KOSPI		금속	N	N	N	N		N	3420	-20	5	-0.58	105997655	31070	34.90	3450	3450	3395	4470	2410	3440	3411.58	0.00	0	-9498	3543	3491	3433	3381	3323	3462	3352	143	1030	500	2470	5	1	28600117	978	3.80	0.38	12	0.11	899.00	8950.00	5240	20240605	-34.73	3310	20250304	3.32	3755	-8.92	20250305	3310	3.32	20250304	5240	-34.73	20240605	3310	3.32	20250304	1.54	N	008260	500	143 억		0	N	N	53	N	00	N
44	20250324	100234	57	100.00	KOSPI		금속	N	N	N	N		N	3405	-35	5	-1.02	86948185	25491	28.63	3450	3450	3395	4470	2410	3440	3410.94	0.00	0	-10810	3543	3491	3433	3381	3323	3462	3352	143	1030	500	2470	5	1	28600117	974	3.79	0.38	12	0.09	899.00	8950.00	5240	20240605	-35.02	3310	20250304	2.87	3755	-9.32	20250305	3310	2.87	20250304	5240	-35.02	20240605	3310	2.87	20250304	1.54	N	008260	500	143 억		0	N	N	53	N	00	N
45	20250324	090234	57	100.00	KOSPI		금속	N	N	N	N		N	3425	-15	5	-0.44	15843880	4606	5.17	3450	3450	3425	4470	2410	3440	3439.83	0.00	0	-537	3543	3491	3433	3381	3323	3462	3352	143	1030	500	2470	5	1	28600117	980	3.81	0.38	12	0.02	899.00	8950.00	5240	20240605	-34.64	3310	20250304	3.47	3755	-8.79	20250305	3310	3.47	20250304	5240	-34.64	20240605	3310	3.47	20250304	1.54	N	008260	500	143 억		0	N	N	53	N	00	N
46	20250321	160234	57	100.00	KOSPI		금속	N	N	N	N		N	3440	-35	5	-1.01	299924468	87659	83.91	3485	3485	3375	4515	2435	3475	3421.48	0.00	0	-783	3558	3516	3488	3446	3418	3502	3432	143	1040	500	2500	5	1	28600117	984	3.83	0.38	12	0.31	899.00	8950.00	5240	20240605	-34.35	3310	20250304	3.93	3755	-8.39	20250305	3310	3.93	20250304	5240	-34.35	20240605	3310	3.93	20250304	1.54	N	008260	500	143 억		0	N	N	53	N	00	N
47	20250321	150234	57	100.00	KOSPI		금속	N	N	N	N		N	3425	-50	5	-1.44	272390208	79636	76.23	3485	3485	3375	4515	2435	3475	3420.44	0.00	0	-1149	3558	3516	3488	3446	3418	3502	3432	143	1040	500	2500	5	1	28600117	980	3.81	0.38	12	0.28	899.00	8950.00	5240	20240605	-34.64	3310	20250304	3.47	3755	-8.79	20250305	3310	3.47	20250304	5240	-34.64	20240605	3310	3.47	20250304	1.54	N	008260	500	143 억		0	N	N	5	N	00	N
48	20250321	140233	57	100.00	KOSPI		금속	N	N	N	N		N	3440	-35	5	-1.01	237258415	69383	66.42	3485	3485	3375	4515	2435	3475	3419.55	0.00	0	-1994	3558	3516	3488	3446	3418	3502	3432	143	1040	500	2500	5	1	28600117	984	3.83	0.38	12	0.24	899.00	8950.00	5240	20240605	-34.35	3310	20250304	3.93	3755	-8.39	20250305	3310	3.93	20250304	5240	-34.35	20240605	3310	3.93	20250304	1.54	N	008260	500	143 억		0	N	N	5	N	00	N
49	20250321	130234	57	100.00	KOSPI		금속	N	N	N	N		N	3440	-35	5	-1.01	222781440	65174	62.39	3485	3485	3375	4515	2435	3475	3418.26	0.00	0	-3274	3558	3516	3488	3446	3418	3502	3432	143	1040	500	2500	5	1	28600117	984	3.83	0.38	12	0.23	899.00	8950.00	5240	20240605	-34.35	3310	20250304	3.93	3755	-8.39	20250305	3310	3.93	20250304	5240	-34.35	20240605	3310	3.93	20250304	1.54	N	008260	500	143 억		0	N	N	5	N	00	N
50	20250321	120235	57	100.00	KOSPI		금속	N	N	N	N		N	3450	-25	5	-0.72	214558920	62788	60.10	3485	3485	3375	4515	2435	3475	3417.20	0.00	0	-3022	3558	3516	3488	3446	3418	3502	3432	143	1040	500	2500	5	1	28600117	987	3.84	0.39	12	0.22	899.00	8950.00	5240	20240605	-34.16	3310	20250304	4.23	3755	-8.12	20250305	3310	4.23	20250304	5240	-34.16	20240605	3310	4.23	20250304	1.54	N	008260	500	143 억		0	N	N	5	N	00	N
51	20250321	110234	57	100.00	KOSPI		금속	N	N	N	N		N	3415	-60	5	-1.73	185860425	54437	52.11	3485	3485	3375	4515	2435	3475	3414.23	0.00	0	-7540	3558	3516	3488	3446	3418	3502	3432	143	1040	500	2500	5	1	28600117	977	3.80	0.38	12	0.19	899.00	8950.00	5240	20240605	-34.83	3310	20250304	3.17	3755	-9.05	20250305	3310	3.17	20250304	5240	-34.83	20240605	3310	3.17	20250304	1.54	N	008260	500	143 억		0	N	N	5	N	00	N
52	20250321	100235	57	100.00	KOSPI		금속	N	N	N	N		N	3405	-70	5	-2.01	164862730	48289	46.23	3485	3485	3375	4515	2435	3475	3414.08	0.00	0	-9941	3558	3516	3488	3446	3418	3502	3432	143	1040	500	2500	5	1	28600117	974	3.79	0.38	12	0.17	899.00	8950.00	5240	20240605	-35.02	3310	20250304	2.87	3755	-9.32	20250305	3310	2.87	20250304	5240	-35.02	20240605	3310	2.87	20250304	1.54	N	008260	500	143 억		0	N	N	5	N	00	N
53	20250321	090236	57	100.00	KOSPI		금속	N	N	N	N		N	3465	-10	5	-0.29	2736785	788	0.75	3485	3485	3465	4515	2435	3475	3473.08	0.00	0	499	3558	3516	3488	3446	3418	3502	3432	143	1040	500	2500	5	1	28600117	991	3.85	0.39	12	0.00	899.00	8950.00	5240	20240605	-33.87	3310	20250304	4.68	3755	-7.72	20250305	3310	4.68	20250304	5240	-33.87	20240605	3310	4.68	20250304	1.54	N	008260	500	143 억		0	N	N	5	N	00	N
54	20250320	160233	57	100.00	KOSPI		금속	N	N	N	N		N	3475	-40	5	-1.14	366165645	104464	183.41	3515	3530	3460	4565	2465	3515	3505.19	0.00	0	-4459	3565	3540	3520	3495	3475	3530	3485	143	1050	500	2530	5	1	28600117	994	3.87	0.39	12	0.37	899.00	8950.00	5240	20240605	-33.68	3310	20250304	4.98	3755	-7.46	20250305	3310	4.98	20250304	5240	-33.68	20240605	3310	4.98	20250304	1.53	N	008260	500	143 억		0	N	N	5	N	00	N
55	20250320	150234	57	100.00	KOSPI		금속	N	N	N	N		N	3490	-25	5	-0.71	351895640	100360	176.20	3515	3530	3460	4565	2465	3515	3506.33	0.00	0	-4141	3565	3540	3520	3495	3475	3530	3485	143	1050	500	2530	5	1	28600117	998	3.88	0.39	12	0.35	899.00	8950.00	5240	20240605	-33.40	3310	20250304	5.44	3755	-7.06	20250305	3310	5.44	20250304	5240	-33.40	20240605	3310	5.44	20250304	1.53	N	008260	500	143 억		0	N	N	3	N	00	N
56	20250320	140235	57	100.00	KOSPI		금속	N	N	N	N		N	3495	-20	5	-0.57	286150335	81452	143.01	3515	3530	3485	4565	2465	3515	3513.12	0.00	0	-5663	3565	3540	3520	3495	3475	3530	3485	143	1050	500	2530	5	1	28600117	1000	3.89	0.39	12	0.28	899.00	8950.00	5240	20240605	-33.30	3310	20250304	5.59	3755	-6.92	20250305	3310	5.59	20250304	5240	-33.30	20240605	3310	5.59	20250304	1.53	N	008260	500	143 억		0	N	N	3	N	00	N
57	20250320	130235	57	100.00	KOSPI		금속	N	N	N	N		N	3505	-10	5	-0.28	261904385	74501	130.80	3515	3530	3490	4565	2465	3515	3515.45	0.00	0	-6363	3565	3540	3520	3495	3475	3530	3485	143	1050	500	2530	5	1	28600117	1002	3.90	0.39	12	0.26	899.00	8950.00	5240	20240605	-33.11	3310	20250304	5.89	3755	-6.66	20250305	3310	5.89	20250304	5240	-33.11	20240605	3310	5.89	20250304	1.53	N	008260	500	143 억		0	N	N	3	N	00	N
58	20250320	120234	57	100.00	KOSPI		금속	N	N	N	N		N	3520	5	2	0.14	208707280	59292	104.10	3515	3530	3490	4565	2465	3515	3519.99	0.00	0	3742	3565	3540	3520	3495	3475	3530	3485	143	1050	500	2530	5	1	28600117	1007	3.92	0.39	12	0.21	899.00	8950.00	5240	20240605	-32.82	3310	20250304	6.34	3755	-6.26	20250305	3310	6.34	20250304	5240	-32.82	20240605	3310	6.34	20250304	1.53	N	008260	500	143 억		0	N	N	3	N	00	N
59	20250320	110234	57	100.00	KOSPI		금속	N	N	N	N		N	3515	0	3	0.00	169664945	48208	84.64	3515	3530	3490	4565	2465	3515	3519.44	0.00	0	3458	3565	3540	3520	3495	3475	3530	3485	143	1050	500	2530	5	1	28600117	1005	3.91	0.39	12	0.17	899.00	8950.00	5240	20240605	-32.92	3310	20250304	6.19	3755	-6.39	20250305	3310	6.19	20250304	5240	-32.92	20240605	3310	6.19	20250304	1.53	N	008260	500	143 억		0	N	N	3	N	00	N
60	20250320	100233	57	100.00	KOSPI		금속	N	N	N	N		N	3525	10	2	0.28	79319435	22600	39.68	3515	3530	3490	4565	2465	3515	3509.71	0.00	0	1355	3565	3540	3520	3495	3475	3530	3485	143	1050	500	2530	5	1	28600117	1008	3.92	0.39	12	0.08	899.00	8950.00	5240	20240605	-32.73	3310	20250304	6.50	3755	-6.13	20250305	3310	6.50	20250304	5240	-32.73	20240605	3310	6.50	20250304	1.53	N	008260	500	143 억		0	N	N	3	N	00	N
61	20250320	090235	57	100.00	KOSPI		금속	N	N	N	N		N	3520	5	2	0.14	3835400	1091	1.92	3515	3530	3510	4565	2465	3515	3515.49	0.00	0	587	3565	3540	3520	3495	3475	3530	3485	143	1050	500	2530	5	1	28600117	1007	3.92	0.39	12	0.00	899.00	8950.00	5240	20240605	-32.82	3310	20250304	6.34	3755	-6.26	20250305	3310	6.34	20250304	5240	-32.82	20240605	3310	6.34	20250304	1.53	N	008260	500	143 억		0	N	N	3	N	00	N
62	20250319	160233	57	100.00	KOSPI		금속	N	N	N	N		N	3515	-15	5	-0.42	199999000	56957	48.63	3530	3545	3500	4585	2475	3530	3511.40	0.00	0	-1996	3583	3556	3518	3491	3453	3570	3505	143	1055	500	2540	5	1	28600117	1005	3.91	0.39	12	0.20	899.00	8950.00	5240	20240605	-32.92	3310	20250304	6.19	3755	-6.39	20250305	3310	6.19	20250304	5240	-32.92	20240605	3310	6.19	20250304	1.54	N	008260	500	143 억		0	N	N	3	N	00	N
63	20250319	150234	57	100.00	KOSPI		금속	N	N	N	N		N	3510	-20	5	-0.57	189934680	54090	46.18	3530	3545	3500	4585	2475	3530	3511.46	0.00	0	-2811	3583	3556	3518	3491	3453	3570	3505	143	1055	500	2540	5	1	28600117	1004	3.90	0.39	12	0.19	899.00	8950.00	5240	20240605	-33.02	3310	20250304	6.04	3755	-6.52	20250305	3310	6.04	20250304	5240	-33.02	20240605	3310	6.04	20250304	1.54	N	008260	500	143 억		0	N	N	25	N	00	N
64	20250319	140233	57	100.00	KOSPI		금속	N	N	N	N		N	3505	-25	5	-0.71	126577585	36018	30.75	3530	3545	3500	4585	2475	3530	3514.29	0.00	0	-4233	3583	3556	3518	3491	3453	3570	3505	143	1055	500	2540	5	1	28600117	1002	3.90	0.39	12	0.13	899.00	8950.00	5240	20240605	-33.11	3310	20250304	5.89	3755	-6.66	20250305	3310	5.89	20250304	5240	-33.11	20240605	3310	5.89	20250304	1.54	N	008260	500	143 억		0	N	N	25	N	00	N
65	20250319	130233	57	100.00	KOSPI		금속	N	N	N	N		N	3510	-20	5	-0.57	114360560	32539	27.78	3530	3545	3500	4585	2475	3530	3514.57	0.00	0	-4217	3583	3556	3518	3491	3453	3570	3505	143	1055	500	2540	5	1	28600117	1004	3.90	0.39	12	0.11	899.00	8950.00	5240	20240605	-33.02	3310	20250304	6.04	3755	-6.52	20250305	3310	6.04	20250304	5240	-33.02	20240605	3310	6.04	20250304	1.54	N	008260	500	143 억		0	N	N	25	N	00	N
66	20250319	120233	57	100.00	KOSPI		금속	N	N	N	N		N	3505	-25	5	-0.71	103701110	29505	25.19	3530	3545	3500	4585	2475	3530	3514.70	0.00	0	-4222	3583	3556	3518	3491	3453	3570	3505	143	1055	500	2540	5	1	28600117	1002	3.90	0.39	12	0.10	899.00	8950.00	5240	20240605	-33.11	3310	20250304	5.89	3755	-6.66	20250305	3310	5.89	20250304	5240	-33.11	20240605	3310	5.89	20250304	1.54	N	008260	500	143 억		0	N	N	25	N	00	N
67	20250319	110233	57	100.00	KOSPI		금속	N	N	N	N		N	3520	-10	5	-0.28	75428315	21462	18.32	3530	3545	3500	4585	2475	3530	3514.51	0.00	0	-4233	3583	3556	3518	3491	3453	3570	3505	143	1055	500	2540	5	1	28600117	1007	3.92	0.39	12	0.08	899.00	8950.00	5240	20240605	-32.82	3310	20250304	6.34	3755	-6.26	20250305	3310	6.34	20250304	5240	-32.82	20240605	3310	6.34	20250304	1.54	N	008260	500	143 억		0	N	N	25	N	00	N
68	20250319	100234	57	100.00	KOSPI		금속	N	N	N	N		N	3510	-20	5	-0.57	42499200	12070	10.30	3530	3545	3505	4585	2475	3530	3521.06	0.00	0	-4003	3583	3556	3518	3491	3453	3570	3505	143	1055	500	2540	5	1	28600117	1004	3.90	0.39	12	0.04	899.00	8950.00	5240	20240605	-33.02	3310	20250304	6.04	3755	-6.52	20250305	3310	6.04	20250304	5240	-33.02	20240605	3310	6.04	20250304	1.54	N	008260	500	143 억		0	N	N	25	N	00	N
69	20250319	090234	57	100.00	KOSPI		금속	N	N	N	N		N	3530	0	3	0.00	900150	255	0.22	3530	3530	3530	4585	2475	3530	3530.00	0.00	0	-155	3583	3556	3518	3491	3453	3570	3505	143	1055	500	2540	5	1	28600117	1010	3.93	0.39	12	0.00	899.00	8950.00	5240	20240605	-32.63	3310	20250304	6.65	3755	-5.99	20250305	3310	6.65	20250304	5240	-32.63	20240605	3310	6.65	20250304	1.54	N	008260	500	143 억		0	N	N	25	N	00	N
70	20250318	160232	57	100.00	KOSPI		금속	N	N	N	N		N	3530	50	2	1.44	402893145	114467	157.41	3480	3545	3480	4520	2440	3480	3519.71	0.00	0	34469	3590	3535	3495	3440	3400	3515	3420	143	1040	500	2500	5	1	28600117	1010	2.01	0.43	12	0.40	1756.00	8188.00	5240	20240605	-32.63	3310	20250304	6.65	3755	-5.99	20250305	3310	6.65	20250304	5240	-32.63	20240605	3310	6.65	20250304	1.61	N	008260	500	143 억		0	N	N	25	N	00	N
71	20250318	150234	57	100.00	KOSPI		금속	N	N	N	N		N	3525	45	2	1.29	381274820	108333	148.97	3480	3545	3480	4520	2440	3480	3519.47	0.00	0	36067	3590	3535	3495	3440	3400	3515	3420	143	1040	500	2500	5	1	28600117	1008	2.01	0.43	12	0.38	1756.00	8188.00	5240	20240605	-32.73	3310	20250304	6.50	3755	-6.13	20250305	3310	6.50	20250304	5240	-32.73	20240605	3310	6.50	20250304	1.61	N	008260	500	143 억		0	N	N	8	N	00	N
72	20250318	140233	57	100.00	KOSPI		금속	N	N	N	N		N	3530	50	2	1.44	264774470	75210	103.42	3480	3545	3480	4520	2440	3480	3520.47	0.00	0	21222	3590	3535	3495	3440	3400	3515	3420	143	1040	500	2500	5	1	28600117	1010	2.01	0.43	12	0.26	1756.00	8188.00	5240	20240605	-32.63	3310	20250304	6.65	3755	-5.99	20250305	3310	6.65	20250304	5240	-32.63	20240605	3310	6.65	20250304	1.61	N	008260	500	143 억		0	N	N	8	N	00	N
73	20250318	130232	57	100.00	KOSPI		금속	N	N	N	N		N	3525	45	2	1.29	190473870	54093	74.39	3480	3545	3480	4520	2440	3480	3521.23	0.00	0	9318	3590	3535	3495	3440	3400	3515	3420	143	1040	500	2500	5	1	28600117	1008	2.01	0.43	12	0.19	1756.00	8188.00	5240	20240605	-32.73	3310	20250304	6.50	3755	-6.13	20250305	3310	6.50	20250304	5240	-32.73	20240605	3310	6.50	20250304	1.61	N	008260	500	143 억		0	N	N	8	N	00	N
74	20250318	120232	57	100.00	KOSPI		금속	N	N	N	N		N	3530	50	2	1.44	138227680	39306	54.05	3480	3545	3480	4520	2440	3480	3516.71	0.00	0	7998	3590	3535	3495	3440	3400	3515	3420	143	1040	500	2500	5	1	28600117	1010	2.01	0.43	12	0.14	1756.00	8188.00	5240	20240605	-32.63	3310	20250304	6.65	3755	-5.99	20250305	3310	6.65	20250304	5240	-32.63	20240605	3310	6.65	20250304	1.61	N	008260	500	143 억		0	N	N	8	N	00	N
75	20250318	110232	57	100.00	KOSPI		금속	N	N	N	N		N	3515	35	2	1.01	61276900	17487	24.05	3480	3520	3480	4520	2440	3480	3504.14	0.00	0	6264	3590	3535	3495	3440	3400	3515	3420	143	1040	500	2500	5	1	28600117	1005	2.00	0.43	12	0.06	1756.00	8188.00	5240	20240605	-32.92	3310	20250304	6.19	3755	-6.39	20250305	3310	6.19	20250304	5240	-32.92	20240605	3310	6.19	20250304	1.61	N	008260	500	143 억		0	N	N	8	N	00	N
76	20250318	100233	57	100.00	KOSPI		금속	N	N	N	N		N	3515	35	2	1.01	44725965	12771	17.56	3480	3515	3480	4520	2440	3480	3502.15	0.00	0	4464	3590	3535	3495	3440	3400	3515	3420	143	1040	500	2500	5	1	28600117	1005	2.00	0.43	12	0.04	1756.00	8188.00	5240	20240605	-32.92	3310	20250304	6.19	3755	-6.39	20250305	3310	6.19	20250304	5240	-32.92	20240605	3310	6.19	20250304	1.61	N	008260	500	143 억		0	N	N	8	N	00	N
77	20250318	090233	57	100.00	KOSPI		금속	N	N	N	N		N	3505	25	2	0.72	2282160	655	0.90	3480	3505	3480	4520	2440	3480	3484.21	0.00	0	151	3590	3535	3495	3440	3400	3515	3420	143	1040	500	2500	5	1	28600117	1002	2.00	0.43	12	0.00	1756.00	8188.00	5240	20240605	-33.11	3310	20250304	5.89	3755	-6.66	20250305	3310	5.89	20250304	5240	-33.11	20240605	3310	5.89	20250304	1.61	N	008260	500	143 억		0	N	N	8	N	00	N
78	20250317	160233	57	100.00	KOSPI		금속	N	N	N	N		N	3480	-15	5	-0.43	250403725	71710	41.04	3525	3550	3455	4540	2450	3495	3491.89	0.00	0	10764	3601	3547	3516	3462	3431	3537	3452	143	1045	500	2510	5	1	28600117	995	1.98	0.43	12	0.25	1756.00	8188.00	5240	20240605	-33.59	3310	20250304	5.14	3755	-7.32	20250305	3310	5.14	20250304	5240	-33.59	20240605	3310	5.14	20250304	1.72	N	008260	500	143 억		0	N	N	8	N	00	N
79	20250317	150233	57	100.00	KOSPI		금속	N	N	N	N		N	3495	0	3	0.00	237379585	67973	38.90	3525	3550	3455	4540	2450	3495	3492.26	0.00	0	10865	3601	3547	3516	3462	3431	3537	3452	143	1045	500	2510	5	1	28600117	1000	1.99	0.43	12	0.24	1756.00	8188.00	5240	20240605	-33.30	3310	20250304	5.59	3755	-6.92	20250305	3310	5.59	20250304	5240	-33.30	20240605	3310	5.59	20250304	1.72	N	008260	500	143 억		0	N	N	8	N	00	N
80	20250317	140233	57	100.00	KOSPI		금속	N	N	N	N		N	3480	-15	5	-0.43	223127335	63888	36.56	3525	3550	3455	4540	2450	3495	3492.48	0.00	0	10266	3601	3547	3516	3462	3431	3537	3452	143	1045	500	2510	5	1	28600117	995	1.98	0.43	12	0.22	1756.00	8188.00	5240	20240605	-33.59	3310	20250304	5.14	3755	-7.32	20250305	3310	5.14	20250304	5240	-33.59	20240605	3310	5.14	20250304	1.72	N	008260	500	143 억		0	N	N	8	N	00	N
81	20250317	130232	57	100.00	KOSPI		금속	N	N	N	N		N	3480	-15	5	-0.43	207072515	59269	33.92	3525	3550	3455	4540	2450	3495	3493.77	0.00	0	9140	3601	3547	3516	3462	3431	3537	3452	143	1045	500	2510	5	1	28600117	995	1.98	0.43	12	0.21	1756.00	8188.00	5240	20240605	-33.59	3310	20250304	5.14	3755	-7.32	20250305	3310	5.14	20250304	5240	-33.59	20240605	3310	5.14	20250304	1.72	N	008260	500	143 억		0	N	N	8	N	00	N
82	20250317	120232	57	100.00	KOSPI		금속	N	N	N	N		N	3490	-5	5	-0.14	169650330	48521	27.77	3525	3550	3455	4540	2450	3495	3496.43	0.00	0	8082	3601	3547	3516	3462	3431	3537	3452	143	1045	500	2510	5	1	28600117	998	1.99	0.43	12	0.17	1756.00	8188.00	5240	20240605	-33.40	3310	20250304	5.44	3755	-7.06	20250305	3310	5.44	20250304	5240	-33.40	20240605	3310	5.44	20250304	1.72	N	008260	500	143 억		0	N	N	8	N	00	N
83	20250317	110232	57	100.00	KOSPI		금속	N	N	N	N		N	3485	-10	5	-0.29	160782540	45971	26.31	3525	3550	3455	4540	2450	3495	3497.48	0.00	0	6501	3601	3547	3516	3462	3431	3537	3452	143	1045	500	2510	5	1	28600117	997	1.98	0.43	12	0.16	1756.00	8188.00	5240	20240605	-33.49	3310	20250304	5.29	3755	-7.19	20250305	3310	5.29	20250304	5240	-33.49	20240605	3310	5.29	20250304	1.72	N	008260	500	143 억		0	N	N	8	N	00	N
84	20250317	100234	57	100.00	KOSPI		금속	N	N	N	N		N	3510	15	2	0.43	82722280	23526	13.46	3525	3550	3475	4540	2450	3495	3516.21	0.00	0	2285	3601	3547	3516	3462	3431	3537	3452	143	1045	500	2510	5	1	28600117	1004	2.00	0.43	12	0.08	1756.00	8188.00	5240	20240605	-33.02	3310	20250304	6.04	3755	-6.52	20250305	3310	6.04	20250304	5240	-33.02	20240605	3310	6.04	20250304	1.72	N	008260	500	143 억		0	N	N	8	N	00	N
85	20250317	090233	57	100.00	KOSPI		금속	N	N	N	N		N	3500	5	2	0.14	546225	155	0.09	3525	3525	3500	4540	2450	3495	3524.03	0.00	0	-33	3601	3547	3516	3462	3431	3537	3452	143	1045	500	2510	5	1	28600117	1001	1.99	0.43	12	0.00	1756.00	8188.00	5240	20240605	-33.21	3310	20250304	5.74	3755	-6.79	20250305	3310	5.74	20250304	5240	-33.21	20240605	3310	5.74	20250304	1.72	N	008260	500	143 억		0	N	N	8	N	00	N
86	20250314	160231	57	100.00	KOSPI		금속	N	N	N	N		N	3495	45	2	1.30	612641482	174548	142.62	3495	3570	3485	4485	2415	3450	3509.91	0.00	0	5793	3550	3500	3465	3415	3380	3482	3397	143	1035	500	2480	5	1	28600117	1000	1.99	0.43	12	0.61	1756.00	8188.00	5240	20240605	-33.30	3310	20250304	5.59	3755	-6.92	20250305	3310	5.59	20250304	5240	-33.30	20240605	3310	5.59	20250304	1.77	N	008260	500	143 억		0	N	N	8	N	00	N
87	20250314	150233	57	100.00	KOSPI		금속	N	N	N	N		N	3505	55	2	1.59	592219262	168708	137.85	3495	3570	3485	4485	2415	3450	3510.32	0.00	0	5325	3550	3500	3465	3415	3380	3482	3397	143	1035	500	2480	5	1	28600117	1002	2.00	0.43	12	0.59	1756.00	8188.00	5240	20240605	-33.11	3310	20250304	5.89	3755	-6.66	20250305	3310	5.89	20250304	5240	-33.11	20240605	3310	5.89	20250304	1.77	N	008260	500	143 억		0	N	N	83	N	00	N
88	20250314	140232	57	100.00	KOSPI		금속	N	N	N	N		N	3515	65	2	1.88	563456422	160500	131.14	3495	3570	3485	4485	2415	3450	3510.63	0.00	0	2919	3550	3500	3465	3415	3380	3482	3397	143	1035	500	2480	5	1	28600117	1005	2.00	0.43	12	0.56	1756.00	8188.00	5240	20240605	-32.92	3310	20250304	6.19	3755	-6.39	20250305	3310	6.19	20250304	5240	-32.92	20240605	3310	6.19	20250304	1.77	N	008260	500	143 억		0	N	N	83	N	00	N
89	20250314	130231	57	100.00	KOSPI		금속	N	N	N	N		N	3490	40	2	1.16	407567317	116095	94.86	3495	3570	3485	4485	2415	3450	3510.64	0.00	0	2085	3550	3500	3465	3415	3380	3482	3397	143	1035	500	2480	5	1	28600117	998	1.99	0.43	12	0.41	1756.00	8188.00	5240	20240605	-33.40	3310	20250304	5.44	3755	-7.06	20250305	3310	5.44	20250304	5240	-33.40	20240605	3310	5.44	20250304	1.77	N	008260	500	143 억		0	N	N	83	N	00	N
90	20250314	120233	57	100.00	KOSPI		금속	N	N	N	N		N	3505	55	2	1.59	379159782	107964	88.21	3495	3570	3485	4485	2415	3450	3511.91	0.00	0	1054	3550	3500	3465	3415	3380	3482	3397	143	1035	500	2480	5	1	28600117	1002	2.00	0.43	12	0.38	1756.00	8188.00	5240	20240605	-33.11	3310	20250304	5.89	3755	-6.66	20250305	3310	5.89	20250304	5240	-33.11	20240605	3310	5.89	20250304	1.77	N	008260	500	143 억		0	N	N	83	N	00	N
91	20250314	110232	57	100.00	KOSPI		금속	N	N	N	N		N	3510	60	2	1.74	337425932	96045	78.48	3495	3570	3485	4485	2415	3450	3513.21	0.00	0	5696	3550	3500	3465	3415	3380	3482	3397	143	1035	500	2480	5	1	28600117	1004	2.00	0.43	12	0.34	1756.00	8188.00	5240	20240605	-33.02	3310	20250304	6.04	3755	-6.52	20250305	3310	6.04	20250304	5240	-33.02	20240605	3310	6.04	20250304	1.77	N	008260	500	143 억		0	N	N	83	N	00	N
92	20250314	100232	57	100.00	KOSPI		금속	N	N	N	N		N	3500	50	2	1.45	270554087	76938	62.86	3495	3570	3485	4485	2415	3450	3516.52	0.00	0	-1458	3550	3500	3465	3415	3380	3482	3397	143	1035	500	2480	5	1	28600117	1001	1.99	0.43	12	0.27	1756.00	8188.00	5240	20240605	-33.21	3310	20250304	5.74	3755	-6.79	20250305	3310	5.74	20250304	5240	-33.21	20240605	3310	5.74	20250304	1.77	N	008260	500	143 억		0	N	N	83	N	00	N
93	20250314	090232	57	100.00	KOSPI		금속	N	N	N	N		N	3485	35	2	1.01	2368215	678	0.55	3495	3495	3485	4485	2415	3450	3492.94	0.00	0	-144	3550	3500	3465	3415	3380	3482	3397	143	1035	500	2480	5	1	28600117	997	1.98	0.43	12	0.00	1756.00	8188.00	5240	20240605	-33.49	3310	20250304	5.29	3755	-7.19	20250305	3310	5.29	20250304	5240	-33.49	20240605	3310	5.29	20250304	1.77	N	008260	500	143 억		0	N	N	83	N	00	N
94	20250313	160230	57	100.00	KOSPI		금속	N	N	N	N		N	3450	-20	5	-0.58	420310465	121334	107.01	3495	3515	3430	4510	2430	3470	3464.08	0.00	0	5235	3516	3492	3461	3437	3406	3505	3450	143	1040	500	2490	5	1	28600117	987	1.96	0.42	12	0.42	1756.00	8188.00	5240	20240605	-34.16	3310	20250304	4.23	3755	-8.12	20250305	3310	4.23	20250304	5240	-34.16	20240605	3310	4.23	20250304	1.79	N	008260	500	143 억		0	N	N	83	N	00	N
95	20250313	150231	57	100.00	KOSPI		금속	N	N	N	N		N	3450	-20	5	-0.58	366639550	105763	93.28	3495	3515	3430	4510	2430	3470	3466.61	0.00	0	2343	3516	3492	3461	3437	3406	3505	3450	143	1040	500	2490	5	1	28600117	987	1.96	0.42	12	0.37	1756.00	8188.00	5240	20240605	-34.16	3310	20250304	4.23	3755	-8.12	20250305	3310	4.23	20250304	5240	-34.16	20240605	3310	4.23	20250304	1.79	N	008260	500	143 억		0	N	N	33	N	00	N
96	20250313	140230	57	100.00	KOSPI		금속	N	N	N	N		N	3460	-10	5	-0.29	322850565	93086	82.10	3495	3515	3430	4510	2430	3470	3468.30	0.00	0	3555	3516	3492	3461	3437	3406	3505	3450	143	1040	500	2490	5	1	28600117	990	1.97	0.42	12	0.33	1756.00	8188.00	5240	20240605	-33.97	3310	20250304	4.53	3755	-7.86	20250305	3310	4.53	20250304	5240	-33.97	20240605	3310	4.53	20250304	1.79	N	008260	500	143 억		0	N	N	33	N	00	N
97	20250313	130231	57	100.00	KOSPI		금속	N	N	N	N		N	3445	-25	5	-0.72	292907450	84411	74.45	3495	3515	3430	4510	2430	3470	3470.02	0.00	0	3551	3516	3492	3461	3437	3406	3505	3450	143	1040	500	2490	5	1	28600117	985	1.96	0.42	12	0.30	1756.00	8188.00	5240	20240605	-34.26	3310	20250304	4.08	3755	-8.26	20250305	3310	4.08	20250304	5240	-34.26	20240605	3310	4.08	20250304	1.79	N	008260	500	143 억		0	N	N	33	N	00	N
98	20250313	120231	57	100.00	KOSPI		금속	N	N	N	N		N	3455	-15	5	-0.43	251055015	72296	63.76	3495	3515	3430	4510	2430	3470	3472.60	0.00	0	2477	3516	3492	3461	3437	3406	3505	3450	143	1040	500	2490	5	1	28600117	988	1.97	0.42	12	0.25	1756.00	8188.00	5240	20240605	-34.06	3310	20250304	4.38	3755	-7.99	20250305	3310	4.38	20250304	5240	-34.06	20240605	3310	4.38	20250304	1.79	N	008260	500	143 억		0	N	N	33	N	00	N
99	20250313	110231	57	100.00	KOSPI		금속	N	N	N	N		N	3495	25	2	0.72	152992115	44105	38.90	3495	3500	3430	4510	2430	3470	3468.82	0.00	0	-668	3516	3492	3461	3437	3406	3505	3450	143	1040	500	2490	5	1	28600117	1000	1.99	0.43	12	0.15	1756.00	8188.00	5240	20240605	-33.30	3310	20250304	5.59	3755	-6.92	20250305	3310	5.59	20250304	5240	-33.30	20240605	3310	5.59	20250304	1.79	N	008260	500	143 억		0	N	N	33	N	00	N
100	20250313	100230	57	100.00	KOSPI		금속	N	N	N	N		N	3465	-5	5	-0.14	102990535	29747	26.24	3495	3495	3430	4510	2430	3470	3462.22	0.00	0	-3718	3516	3492	3461	3437	3406	3505	3450	143	1040	500	2490	5	1	28600117	991	1.97	0.42	12	0.10	1756.00	8188.00	5240	20240605	-33.87	3310	20250304	4.68	3755	-7.72	20250305	3310	4.68	20250304	5240	-33.87	20240605	3310	4.68	20250304	1.79	N	008260	500	143 억		0	N	N	33	N	00	N
101	20250313	090231	57	100.00	KOSPI		금속	N	N	N	N		N	3460	-10	5	-0.29	6523365	1877	1.66	3495	3495	3460	4510	2430	3470	3475.42	0.00	0	-1160	3516	3492	3461	3437	3406	3505	3450	143	1040	500	2490	5	1	28600117	990	1.97	0.42	12	0.01	1756.00	8188.00	5240	20240605	-33.97	3310	20250304	4.53	3755	-7.86	20250305	3310	4.53	20250304	5240	-33.97	20240605	3310	4.53	20250304	1.79	N	008260	500	143 억		0	N	N	33	N	00	N
102	20250312	160229	57	100.00	KOSPI		금속	N	N	N	N		N	3470	10	2	0.29	389722151	112853	66.57	3430	3485	3430	4495	2425	3460	3453.30	0.00	0	12294	3550	3505	3440	3395	3330	3527	3417	143	1035	500	2490	5	1	28600117	992	1.98	0.42	12	0.39	1756.00	8188.00	5240	20240605	-33.78	3310	20250304	4.83	3755	-7.59	20250305	3310	4.83	20250304	5240	-33.78	20240605	3310	4.83	20250304	1.73	N	008260	500	143 억		0	N	N	33	N	00	N
103	20250312	150231	57	100.00	KOSPI		금속	N	N	N	N		N	3450	-10	5	-0.29	314784138	91220	53.81	3430	3485	3430	4495	2425	3460	3450.82	0.00	0	12004	3550	3505	3440	3395	3330	3527	3417	143	1035	500	2490	5	1	28600117	987	1.96	0.42	12	0.32	1756.00	8188.00	5240	20240605	-34.16	3310	20250304	4.23	3755	-8.12	20250305	3310	4.23	20250304	5240	-34.16	20240605	3310	4.23	20250304	1.73	N	008260	500	143 억		0	N	N	4	N	00	N
104	20250312	140230	57	100.00	KOSPI		금속	N	N	N	N		N	3460	0	3	0.00	207452375	60106	35.46	3430	3480	3430	4495	2425	3460	3451.44	0.00	0	7305	3550	3505	3440	3395	3330	3527	3417	143	1035	500	2490	5	1	28600117	990	1.97	0.42	12	0.21	1756.00	8188.00	5240	20240605	-33.97	3310	20250304	4.53	3755	-7.86	20250305	3310	4.53	20250304	5240	-33.97	20240605	3310	4.53	20250304	1.73	N	008260	500	143 억		0	N	N	4	N	00	N
105	20250312	130229	57	100.00	KOSPI		금속	N	N	N	N		N	3460	0	3	0.00	190419125	55169	32.54	3430	3480	3430	4495	2425	3460	3451.56	0.00	0	7925	3550	3505	3440	3395	3330	3527	3417	143	1035	500	2490	5	1	28600117	990	1.97	0.42	12	0.19	1756.00	8188.00	5240	20240605	-33.97	3310	20250304	4.53	3755	-7.86	20250305	3310	4.53	20250304	5240	-33.97	20240605	3310	4.53	20250304	1.73	N	008260	500	143 억		0	N	N	4	N	00	N
106	20250312	120230	57	100.00	KOSPI		금속	N	N	N	N		N	3455	-5	5	-0.14	173988430	50411	29.74	3430	3480	3430	4495	2425	3460	3451.40	0.00	0	9919	3550	3505	3440	3395	3330	3527	3417	143	1035	500	2490	5	1	28600117	988	1.97	0.42	12	0.18	1756.00	8188.00	5240	20240605	-34.06	3310	20250304	4.38	3755	-7.99	20250305	3310	4.38	20250304	5240	-34.06	20240605	3310	4.38	20250304	1.73	N	008260	500	143 억		0	N	N	4	N	00	N
107	20250312	110229	57	100.00	KOSPI		금속	N	N	N	N		N	3445	-15	5	-0.43	115249505	33451	19.73	3430	3470	3430	4495	2425	3460	3445.32	0.00	0	7623	3550	3505	3440	3395	3330	3527	3417	143	1035	500	2490	5	1	28600117	985	1.96	0.42	12	0.12	1756.00	8188.00	5240	20240605	-34.26	3310	20250304	4.08	3755	-8.26	20250305	3310	4.08	20250304	5240	-34.26	20240605	3310	4.08	20250304	1.73	N	008260	500	143 억		0	N	N	4	N	00	N
108	20250312	100230	57	100.00	KOSPI		금속	N	N	N	N		N	3435	-25	5	-0.72	97136680	28196	16.63	3430	3470	3430	4495	2425	3460	3445.05	0.00	0	7213	3550	3505	3440	3395	3330	3527	3417	143	1035	500	2490	5	1	28600117	982	1.96	0.42	12	0.10	1756.00	8188.00	5240	20240605	-34.45	3310	20250304	3.78	3755	-8.52	20250305	3310	3.78	20250304	5240	-34.45	20240605	3310	3.78	20250304	1.73	N	008260	500	143 억		0	N	N	4	N	00	N
109	20250312	090230	57	100.00	KOSPI		금속	N	N	N	N		N	3455	-5	5	-0.14	10389645	3024	1.78	3430	3455	3430	4495	2425	3460	3435.73	0.00	0	1343	3550	3505	3440	3395	3330	3527	3417	143	1035	500	2490	5	1	28600117	988	1.97	0.42	12	0.01	1756.00	8188.00	5240	20240605	-34.06	3310	20250304	4.38	3755	-7.99	20250305	3310	4.38	20250304	5240	-34.06	20240605	3310	4.38	20250304	1.73	N	008260	500	143 억		0	N	N	4	N	00	N
110	20250311	160229	57	100.00	KOSPI		금속	N	N	N	N		N	3460	-35	5	-1.00	575231247	168045	64.04	3425	3485	3375	4540	2450	3495	3423.08	0.00	0	14651	3645	3570	3525	3450	3405	3547	3427	143	1045	500	2510	5	1	28600117	990	1.97	0.42	12	0.59	1756.00	8188.00	5240	20240605	-33.97	3310	20250304	4.53	3755	-7.86	20250305	3310	4.53	20250304	5240	-33.97	20240605	3310	4.53	20250304	1.59	N	008260	500	143 억		0	N	N	4	N	00	N
111	20250311	150229	57	100.00	KOSPI		금속	N	N	N	N		N	3455	-40	5	-1.14	553002652	161595	61.58	3425	3485	3375	4540	2450	3495	3422.15	0.00	0	13036	3645	3570	3525	3450	3405	3547	3427	143	1045	500	2510	5	1	28600117	988	1.97	0.42	12	0.57	1756.00	8188.00	5240	20240605	-34.06	3310	20250304	4.38	3755	-7.99	20250305	3310	4.38	20250304	5240	-34.06	20240605	3310	4.38	20250304	1.59	N	008260	500	143 억		0	N	N	4	N	00	N
112	20250311	140229	57	100.00	KOSPI		금속	N	N	N	N		N	3450	-45	5	-1.29	470506523	137721	52.48	3425	3470	3375	4540	2450	3495	3416.37	0.00	0	14975	3645	3570	3525	3450	3405	3547	3427	143	1045	500	2510	5	1	28600117	987	1.96	0.42	12	0.48	1756.00	8188.00	5240	20240605	-34.16	3310	20250304	4.23	3755	-8.12	20250305	3310	4.23	20250304	5240	-34.16	20240605	3310	4.23	20250304	1.59	N	008260	500	143 억		0	N	N	4	N	00	N
113	20250311	130229	57	100.00	KOSPI		금속	N	N	N	N		N	3435	-60	5	-1.72	439753898	128805	49.09	3425	3465	3375	4540	2450	3495	3414.11	0.00	0	13472	3645	3570	3525	3450	3405	3547	3427	143	1045	500	2510	5	1	28600117	982	1.96	0.42	12	0.45	1756.00	8188.00	5240	20240605	-34.45	3310	20250304	3.78	3755	-8.52	20250305	3310	3.78	20250304	5240	-34.45	20240605	3310	3.78	20250304	1.59	N	008260	500	143 억		0	N	N	4	N	00	N
114	20250311	120228	57	100.00	KOSPI		금속	N	N	N	N		N	3445	-50	5	-1.43	408976973	119864	45.68	3425	3465	3375	4540	2450	3495	3412.01	0.00	0	15450	3645	3570	3525	3450	3405	3547	3427	143	1045	500	2510	5	1	28600117	985	1.96	0.42	12	0.42	1756.00	8188.00	5240	20240605	-34.26	3310	20250304	4.08	3755	-8.26	20250305	3310	4.08	20250304	5240	-34.26	20240605	3310	4.08	20250304	1.59	N	008260	500	143 억		0	N	N	4	N	00	N
115	20250311	110229	57	100.00	KOSPI		금속	N	N	N	N		N	3425	-70	5	-2.00	401233358	117613	44.82	3425	3465	3375	4540	2450	3495	3411.47	0.00	0	15260	3645	3570	3525	3450	3405	3547	3427	143	1045	500	2510	5	1	28600117	980	1.95	0.42	12	0.41	1756.00	8188.00	5240	20240605	-34.64	3310	20250304	3.47	3755	-8.79	20250305	3310	3.47	20250304	5240	-34.64	20240605	3310	3.47	20250304	1.59	N	008260	500	143 억		0	N	N	4	N	00	N
116	20250311	100229	57	100.00	KOSPI		금속	N	N	N	N		N	3430	-65	5	-1.86	268951875	78898	30.07	3425	3465	3375	4540	2450	3495	3408.86	0.00	0	14797	3645	3570	3525	3450	3405	3547	3427	143	1045	500	2510	5	1	28600117	981	1.95	0.42	12	0.28	1756.00	8188.00	5240	20240605	-34.54	3310	20250304	3.63	3755	-8.66	20250305	3310	3.63	20250304	5240	-34.54	20240605	3310	3.63	20250304	1.59	N	008260	500	143 억		0	N	N	4	N	00	N
117	20250311	090229	57	100.00	KOSPI		금속	N	N	N	N		N	3385	-110	5	-3.15	124349760	36548	13.93	3425	3465	3375	4540	2450	3495	3402.37	0.00	0	-6447	3645	3570	3525	3450	3405	3547	3427	143	1045	500	2510	5	1	28600117	968	1.93	0.41	12	0.13	1756.00	8188.00	5240	20240605	-35.40	3310	20250304	2.27	3755	-9.85	20250305	3310	2.27	20250304	5240	-35.40	20240605	3310	2.27	20250304	1.59	N	008260	500	143 억		0	N	N	4	N	00	N
118	20250310	160227	57	100.00	KOSPI		금속	N	N	N	N		N	3495	0	3	0.00	917124271	260324	18.89	3500	3600	3480	4540	2450	3495	3523.02	0.00	0	-11123	3785	3640	3515	3370	3245	3712	3442	143	1045	500	2510	5	1	28600117	1000	1.99	0.43	12	0.91	1756.00	8188.00	5240	20240605	-33.30	3310	20250304	5.59	3755	-6.92	20250305	3310	5.59	20250304	5240	-33.30	20240605	3310	5.59	20250304	1.93	N	008260	500	143 억		0	N	N	4	N	00	N
119	20250310	150229	57	100.00	KOSPI		금속	N	N	N	N		N	3510	15	2	0.43	839459581	238119	17.28	3500	3600	3480	4540	2450	3495	3525.38	0.00	0	-7900	3785	3640	3515	3370	3245	3712	3442	143	1045	500	2510	5	1	28600117	1004	2.00	0.43	12	0.83	1756.00	8188.00	5240	20240605	-33.02	3310	20250304	6.04	3755	-6.52	20250305	3310	6.04	20250304	5240	-33.02	20240605	3310	6.04	20250304	1.93	N	008260	500	143 억		0	N	N	0	N	00	N
120	20250310	140228	57	100.00	KOSPI		금속	N	N	N	N		N	3505	10	2	0.29	781322321	221514	16.07	3500	3600	3480	4540	2450	3495	3527.19	0.00	0	-5804	3785	3640	3515	3370	3245	3712	3442	143	1045	500	2510	5	1	28600117	1002	2.00	0.43	12	0.77	1756.00	8188.00	5240	20240605	-33.11	3310	20250304	5.89	3755	-6.66	20250305	3310	5.89	20250304	5240	-33.11	20240605	3310	5.89	20250304	1.93	N	008260	500	143 억		0	N	N	0	N	00	N
121	20250310	130228	57	100.00	KOSPI		금속	N	N	N	N		N	3515	20	2	0.57	760590826	215601	15.64	3500	3600	3480	4540	2450	3495	3527.77	0.00	0	-4984	3785	3640	3515	3370	3245	3712	3442	143	1045	500	2510	5	1	28600117	1005	2.00	0.43	12	0.75	1756.00	8188.00	5240	20240605	-32.92	3310	20250304	6.19	3755	-6.39	20250305	3310	6.19	20250304	5240	-32.92	20240605	3310	6.19	20250304	1.93	N	008260	500	143 억		0	N	N	0	N	00	N
122	20250310	120227	57	100.00	KOSPI		금속	N	N	N	N		N	3530	35	2	1.00	647391490	183352	13.30	3500	3600	3480	4540	2450	3495	3530.87	0.00	0	-4321	3785	3640	3515	3370	3245	3712	3442	143	1045	500	2510	5	1	28600117	1010	2.01	0.43	12	0.64	1756.00	8188.00	5240	20240605	-32.63	3310	20250304	6.65	3755	-5.99	20250305	3310	6.65	20250304	5240	-32.63	20240605	3310	6.65	20250304	1.93	N	008260	500	143 억		0	N	N	0	N	00	N
123	20250310	110228	57	100.00	KOSPI		금속	N	N	N	N		N	3515	20	2	0.57	593933357	168130	12.20	3500	3600	3480	4540	2450	3495	3532.58	0.00	0	-8605	3785	3640	3515	3370	3245	3712	3442	143	1045	500	2510	5	1	28600117	1005	2.00	0.43	12	0.59	1756.00	8188.00	5240	20240605	-32.92	3310	20250304	6.19	3755	-6.39	20250305	3310	6.19	20250304	5240	-32.92	20240605	3310	6.19	20250304	1.93	N	008260	500	143 억		0	N	N	0	N	00	N
124	20250310	100228	57	100.00	KOSPI		금속	N	N	N	N		N	3490	-5	5	-0.14	470500217	132906	9.64	3500	3600	3490	4540	2450	3495	3540.10	0.00	0	-18383	3785	3640	3515	3370	3245	3712	3442	143	1045	500	2510	5	1	28600117	998	1.99	0.43	12	0.46	1756.00	8188.00	5240	20240605	-33.40	3310	20250304	5.44	3755	-7.06	20250305	3310	5.44	20250304	5240	-33.40	20240605	3310	5.44	20250304	1.93	N	008260	500	143 억		0	N	N	0	N	00	N
125	20250310	090228	57	100.00	KOSPI		금속	N	N	N	N		N	3510	15	2	0.43	40653375	11565	0.84	3500	3530	3500	4540	2450	3495	3515.21	0.00	0	1217	3785	3640	3515	3370	3245	3712	3442	143	1045	500	2510	5	1	28600117	1004	2.00	0.43	12	0.04	1756.00	8188.00	5240	20240605	-33.02	3310	20250304	6.04	3755	-6.52	20250305	3310	6.04	20250304	5240	-33.02	20240605	3310	6.04	20250304	1.93	N	008260	500	143 억		0	N	N	0	N	00	N
126	20250307	160228	57	100.00	KOSPI		금속	N	N	N	N		N	3495	75	2	2.19	4843940429	1363718	292.33	3400	3660	3390	4445	2395	3420	3552.10	0.00	0	58271	3503	3461	3433	3391	3363	3447	3377	143	1025	500	2460	5	1	28600117	1000	1.99	0.43	12	4.77	1756.00	8188.00	5240	20240605	-33.30	3310	20250304	5.59	3755	-6.92	20250305	3310	5.59	20250304	5240	-33.30	20240605	3310	5.59	20250304	1.29	N	008260	500	143 억		0	N	N	7	N	00	N
127	20250307	150229	57	100.00	KOSPI		금속	N	N	N	N		N	3480	60	2	1.75	4614807724	1298365	278.32	3400	3660	3390	4445	2395	3420	3554.32	0.00	0	59678	3503	3461	3433	3391	3363	3447	3377	143	1025	500	2460	5	1	28600117	995	1.98	0.43	12	4.54	1756.00	8188.00	5240	20240605	-33.59	3310	20250304	5.14	3755	-7.32	20250305	3310	5.14	20250304	5240	-33.59	20240605	3310	5.14	20250304	1.29	N	008260	500	143 억		0	N	N	7	N	00	N
128	20250307	140227	57	100.00	KOSPI		금속	N	N	N	N		N	3515	95	2	2.78	4233806007	1189181	254.91	3400	3660	3390	4445	2395	3420	3560.27	0.00	0	38924	3503	3461	3433	3391	3363	3447	3377	143	1025	500	2460	5	1	28600117	1005	2.00	0.43	12	4.16	1756.00	8188.00	5240	20240605	-32.92	3310	20250304	6.19	3755	-6.39	20250305	3310	6.19	20250304	5240	-32.92	20240605	3310	6.19	20250304	1.29	N	008260	500	143 억		0	N	N	7	N	00	N
129	20250307	130228	57	100.00	KOSPI		금속	N	N	N	N		N	3530	110	2	3.22	3926784657	1101926	236.21	3400	3660	3390	4445	2395	3420	3563.56	0.00	0	20205	3503	3461	3433	3391	3363	3447	3377	143	1025	500	2460	5	1	28600117	1010	2.01	0.43	12	3.85	1756.00	8188.00	5240	20240605	-32.63	3310	20250304	6.65	3755	-5.99	20250305	3310	6.65	20250304	5240	-32.63	20240605	3310	6.65	20250304	1.29	N	008260	500	143 억		0	N	N	7	N	00	N
130	20250307	120228	57	100.00	KOSPI		금속	N	N	N	N		N	3565	145	2	4.24	3470987562	972613	208.49	3400	3660	3390	4445	2395	3420	3568.72	0.00	0	-9115	3503	3461	3433	3391	3363	3447	3377	143	1025	500	2460	5	1	28600117	1020	2.03	0.44	12	3.40	1756.00	8188.00	5240	20240605	-31.97	3310	20250304	7.70	3755	-5.06	20250305	3310	7.70	20250304	5240	-31.97	20240605	3310	7.70	20250304	1.29	N	008260	500	143 억		0	N	N	7	N	00	N
131	20250307	110228	57	100.00	KOSPI		금속	N	N	N	N		N	3460	40	2	1.17	258783540	75617	16.21	3400	3460	3390	4445	2395	3420	3422.29	0.00	0	22746	3503	3461	3433	3391	3363	3447	3377	143	1025	500	2460	5	1	28600117	990	1.97	0.42	12	0.26	1756.00	8188.00	5240	20240605	-33.97	3310	20250304	4.53	3755	-7.86	20250305	3310	4.53	20250304	5240	-33.97	20240605	3310	4.53	20250304	1.29	N	008260	500	143 억		0	N	N	7	N	00	N
132	20250307	100228	57	100.00	KOSPI		금속	N	N	N	N		N	3415	-5	5	-0.15	88963125	26078	5.59	3400	3435	3390	4445	2395	3420	3411.42	0.00	0	4948	3503	3461	3433	3391	3363	3447	3377	143	1025	500	2460	5	1	28600117	977	1.94	0.42	12	0.09	1756.00	8188.00	5240	20240605	-34.83	3310	20250304	3.17	3755	-9.05	20250305	3310	3.17	20250304	5240	-34.83	20240605	3310	3.17	20250304	1.29	N	008260	500	143 억		0	N	N	7	N	00	N
133	20250307	090229	57	100.00	KOSPI		금속	N	N	N	N		N	3410	-10	5	-0.29	11519745	3388	0.73	3400	3410	3390	4445	2395	3420	3400.16	0.00	0	256	3503	3461	3433	3391	3363	3447	3377	143	1025	500	2460	5	1	28600117	975	1.94	0.42	12	0.01	1756.00	8188.00	5240	20240605	-34.92	3310	20250304	3.02	3755	-9.19	20250305	3310	3.02	20250304	5240	-34.92	20240605	3310	3.02	20250304	1.29	N	008260	500	143 억		0	N	N	7	N	00	N
134	20250306	160227	57	100.00	KOSPI		금속	N	N	N	N		N	3420	-5	5	-0.15	1573908746	458622	11.23	3440	3475	3405	4450	2400	3425	3431.84	0.00	0	48259	3931	3677	3501	3247	3071	3590	3160	143	1025	500	2460	5	1	28600117	978	1.95	0.42	12	1.60	1756.00	8188.00	5240	20240605	-34.73	3310	20250304	3.32	3755	-8.92	20250305	3310	3.32	20250304	5240	-34.73	20240605	3310	3.32	20250304	1.39	N	008260	500	143 억		0	N	N	7	N	00	N
135	20250306	150227	57	100.00	KOSPI		금속	N	N	N	N		N	3430	5	2	0.15	1368073516	398491	9.76	3440	3475	3405	4450	2400	3425	3433.16	0.00	0	46339	3931	3677	3501	3247	3071	3590	3160	143	1025	500	2460	5	1	28600117	981	1.95	0.42	12	1.39	1756.00	8188.00	5240	20240605	-34.54	3310	20250304	3.63	3755	-8.66	20250305	3310	3.63	20250304	5240	-34.54	20240605	3310	3.63	20250304	1.39	N	008260	500	143 억		0	N	N	13	N	00	N
136	20250306	140227	57	100.00	KOSPI		금속	N	N	N	N		N	3445	20	2	0.58	1204559666	350792	8.59	3440	3475	3405	4450	2400	3425	3433.86	0.00	0	46610	3931	3677	3501	3247	3071	3590	3160	143	1025	500	2460	5	1	28600117	985	1.96	0.42	12	1.23	1756.00	8188.00	5240	20240605	-34.26	3310	20250304	4.08	3755	-8.26	20250305	3310	4.08	20250304	5240	-34.26	20240605	3310	4.08	20250304	1.39	N	008260	500	143 억		0	N	N	13	N	00	N
137	20250306	130226	57	100.00	KOSPI		금속	N	N	N	N		N	3430	5	2	0.15	1136459109	330971	8.10	3440	3475	3405	4450	2400	3425	3433.75	0.00	0	39489	3931	3677	3501	3247	3071	3590	3160	143	1025	500	2460	5	1	28600117	981	1.95	0.42	12	1.16	1756.00	8188.00	5240	20240605	-34.54	3310	20250304	3.63	3755	-8.66	20250305	3310	3.63	20250304	5240	-34.54	20240605	3310	3.63	20250304	1.39	N	008260	500	143 억		0	N	N	13	N	00	N
138	20250306	120227	57	100.00	KOSPI		금속	N	N	N	N		N	3430	5	2	0.15	952592614	277281	6.79	3440	3475	3405	4450	2400	3425	3435.53	0.00	0	38745	3931	3677	3501	3247	3071	3590	3160	143	1025	500	2460	5	1	28600117	981	1.95	0.42	12	0.97	1756.00	8188.00	5240	20240605	-34.54	3310	20250304	3.63	3755	-8.66	20250305	3310	3.63	20250304	5240	-34.54	20240605	3310	3.63	20250304	1.39	N	008260	500	143 억		0	N	N	13	N	00	N
139	20250306	110226	57	100.00	KOSPI		금속	N	N	N	N		N	3445	20	2	0.58	826205424	240549	5.89	3440	3475	3405	4450	2400	3425	3434.72	0.00	0	24877	3931	3677	3501	3247	3071	3590	3160	143	1025	500	2460	5	1	28600117	985	1.96	0.42	12	0.84	1756.00	8188.00	5240	20240605	-34.26	3310	20250304	4.08	3755	-8.26	20250305	3310	4.08	20250304	5240	-34.26	20240605	3310	4.08	20250304	1.39	N	008260	500	143 억		0	N	N	13	N	00	N
140	20250306	100227	57	100.00	KOSPI		금속	N	N	N	N		N	3440	15	2	0.44	598302767	174182	4.26	3440	3475	3405	4450	2400	3425	3435.00	0.00	0	11650	3931	3677	3501	3247	3071	3590	3160	143	1025	500	2460	5	1	28600117	984	1.96	0.42	12	0.61	1756.00	8188.00	5240	20240605	-34.35	3310	20250304	3.93	3755	-8.39	20250305	3310	3.93	20250304	5240	-34.35	20240605	3310	3.93	20250304	1.39	N	008260	500	143 억		0	N	N	13	N	00	N
141	20250306	090227	57	100.00	KOSPI		금속	N	N	N	N		N	3470	45	2	1.31	143243120	41495	1.02	3440	3475	3435	4450	2400	3425	3452.93	0.00	0	6522	3931	3677	3501	3247	3071	3590	3160	143	1025	500	2460	5	1	28600117	992	1.98	0.42	12	0.15	1756.00	8188.00	5240	20240605	-33.78	3310	20250304	4.83	3755	-7.59	20250305	3310	4.83	20250304	5240	-33.78	20240605	3310	4.83	20250304	1.39	N	008260	500	143 억		0	N	N	13	N	00	N
142	20250305	160225	57	100.00	KOSPI		금속	N	N	N	N		N	3425	65	2	1.93	14332230374	4045535	691.64	3570	3755	3325	4365	2355	3360	3542.77	0.00	0	-85605	3513	3436	3373	3296	3233	3405	3265	143	1005	500	2410	5	1	28600117	980	1.95	0.42	12	14.15	1756.00	8188.00	5240	20240605	-34.64	3310	20250304	3.47	3755	-8.79	20250305	3310	3.47	20250304	5240	-34.64	20240605	3310	3.47	20250304	1.41	N	008260	500	143 억		0	N	N	13	N	00	N
143	20250305	150226	57	100.00	KOSPI		금속	N	N	N	N		N	3430	70	2	2.08	14017301076	3953605	675.92	3570	3755	3325	4365	2355	3360	3545.45	0.00	0	-91078	3513	3436	3373	3296	3233	3405	3265	143	1005	500	2410	5	1	28600117	981	1.95	0.42	12	13.82	1756.00	8188.00	5240	20240605	-34.54	3310	20250304	3.63	3755	-8.66	20250305	3310	3.63	20250304	5240	-34.54	20240605	3310	3.63	20250304	1.41	N	008260	500	143 억		0	N	N	8	N	00	N
144	20250305	140225	57	100.00	KOSPI		금속	N	N	N	N		N	3410	50	2	1.49	13676202981	3854129	658.92	3570	3755	3325	4365	2355	3360	3548.46	0.00	0	-93164	3513	3436	3373	3296	3233	3405	3265	143	1005	500	2410	5	1	28600117	975	1.94	0.42	12	13.48	1756.00	8188.00	5240	20240605	-34.92	3310	20250304	3.02	3755	-9.19	20250305	3310	3.02	20250304	5240	-34.92	20240605	3310	3.02	20250304	1.41	N	008260	500	143 억		0	N	N	8	N	00	N
145	20250305	130225	57	100.00	KOSPI		금속	N	N	N	N		N	3425	65	2	1.93	12991998576	3654045	624.71	3570	3755	3325	4365	2355	3360	3555.51	0.00	0	-93299	3513	3436	3373	3296	3233	3405	3265	143	1005	500	2410	5	1	28600117	980	1.95	0.42	12	12.78	1756.00	8188.00	5240	20240605	-34.64	3310	20250304	3.47	3755	-8.79	20250305	3310	3.47	20250304	5240	-34.64	20240605	3310	3.47	20250304	1.41	N	008260	500	143 억		0	N	N	8	N	00	N
146	20250305	120226	57	100.00	KOSPI		금속	N	N	N	N		N	3490	130	2	3.87	4973192753	1424774	243.58	3570	3695	3325	4365	2355	3360	3490.52	0.00	0	-103430	3513	3436	3373	3296	3233	3405	3265	143	1005	500	2410	5	1	28600117	998	1.99	0.43	12	4.98	1756.00	8188.00	5240	20240605	-33.40	3310	20250304	5.44	3745	-6.81	20250121	3310	5.44	20250304	5240	-33.40	20240605	3310	5.44	20250304	1.41	N	008260	500	143 억		0	N	N	8	N	00	N
147	20250305	110224	57	100.00	KOSPI		금속	N	N	N	N		N	3350	-10	5	-0.30	3667958177	1044083	178.50	3570	3695	3325	4365	2355	3360	3513.09	0.00	0	-114155	3513	3436	3373	3296	3233	3405	3265	143	1005	500	2410	5	1	28600117	958	1.91	0.41	12	3.65	1756.00	8188.00	5240	20240605	-36.07	3310	20250304	1.21	3745	-10.55	20250121	3310	1.21	20250304	5240	-36.07	20240605	3310	1.21	20250304	1.41	N	008260	500	143 억		0	N	N	8	N	00	N
148	20250305	100225	57	100.00	KOSPI		금속	N	N	N	N		N	3355	-5	5	-0.15	3260155793	922360	157.69	3570	3695	3340	4365	2355	3360	3534.59	0.00	0	-104185	3513	3436	3373	3296	3233	3405	3265	143	1005	500	2410	5	1	28600117	960	1.91	0.41	12	3.23	1756.00	8188.00	5240	20240605	-35.97	3310	20250304	1.36	3745	-10.41	20250121	3310	1.36	20250304	5240	-35.97	20240605	3310	1.36	20250304	1.41	N	008260	500	143 억		0	N	N	8	N	00	N
149	20250305	090224	57	100.00	KOSPI		금속	N	N	N	N		N	3525	165	2	4.91	2008931504	558305	95.45	3570	3695	3505	4365	2355	3360	3598.28	0.00	0	-61242	3513	3436	3373	3296	3233	3405	3265	143	1005	500	2410	5	1	28600117	1008	2.01	0.43	12	1.95	1756.00	8188.00	5240	20240605	-32.73	3310	20250304	6.50	3745	-5.87	20250121	3310	6.50	20250304	5240	-32.73	20240605	3310	6.50	20250304	1.41	N	008260	500	143 억		0	N	N	8	N	00	N
150	20250304	160223	57	100.00	KOSPI	신저가	금속	N	N	N	N		N	3360	-20	5	-0.59	491245928	146490	128.30	3405	3450	3310	4390	2370	3380	3353.44	0.00	0	-12261	3513	3446	3408	3341	3303	3427	3322	143	1010	500	2430	5	1	28600117	961	1.91	0.41	12	0.51	1756.00	8188.00	5310	20240220	-36.72	3310	20250304	1.51	3745	-10.28	20250121	3310	1.51	20250304	5240	-35.88	20240605	3310	1.51	20250304	1.41	N	008260	500	143 억		0	N	N	8	N	00	N
151	20250304	150223	57	100.00	KOSPI	신저가	금속	N	N	N	N		N	3340	-40	5	-1.18	423022193	126079	110.43	3405	3450	3310	4390	2370	3380	3355.22	0.00	0	-11075	3513	3446	3408	3341	3303	3427	3322	143	1010	500	2430	5	1	28600117	955	1.90	0.41	12	0.44	1756.00	8188.00	5310	20240220	-37.10	3310	20250304	0.91	3745	-10.81	20250121	3310	0.91	20250304	5240	-36.26	20240605	3310	0.91	20250304	1.41	N	008260	500	143 억		0	N	N	0	N	00	N
152	20250304	140223	57	100.00	KOSPI	신저가	금속	N	N	N	N		N	3365	-15	5	-0.44	258881721	77509	67.89	3405	3405	3310	4390	2370	3380	3340.02	0.00	0	-3252	3513	3446	3408	3341	3303	3427	3322	143	1010	500	2430	5	1	28600117	962	1.92	0.41	12	0.27	1756.00	8188.00	5310	20240220	-36.63	3310	20250304	1.66	3745	-10.15	20250121	3310	1.66	20250304	5240	-35.78	20240605	3310	1.66	20250304	1.41	N	008260	500	143 억		0	N	N	0	N	00	N
153	20250304	130223	57	100.00	KOSPI	신저가	금속	N	N	N	N		N	3365	-15	5	-0.44	221712981	66369	58.13	3405	3405	3310	4390	2370	3380	3340.61	0.00	0	-3086	3513	3446	3408	3341	3303	3427	3322	143	1010	500	2430	5	1	28600117	962	1.92	0.41	12	0.23	1756.00	8188.00	5310	20240220	-36.63	3310	20250304	1.66	3745	-10.15	20250121	3310	1.66	20250304	5240	-35.78	20240605	3310	1.66	20250304	1.41	N	008260	500	143 억		0	N	N	0	N	00	N
154	20250304	120224	57	100.00	KOSPI	신저가	금속	N	N	N	N		N	3345	-35	5	-1.04	201614925	60375	52.88	3405	3405	3310	4390	2370	3380	3339.38	0.00	0	-929	3513	3446	3408	3341	3303	3427	3322	143	1010	500	2430	5	1	28600117	957	1.90	0.41	12	0.21	1756.00	8188.00	5310	20240220	-37.01	3310	20250304	1.06	3745	-10.68	20250121	3310	1.06	20250304	5240	-36.16	20240605	3310	1.06	20250304	1.41	N	008260	500	143 억		0	N	N	0	N	00	N
155	20250304	110223	57	100.00	KOSPI	신저가	금속	N	N	N	N		N	3335	-45	5	-1.33	185280685	55479	48.59	3405	3405	3310	4390	2370	3380	3339.65	0.00	0	-518	3513	3446	3408	3341	3303	3427	3322	143	1010	500	2430	5	1	28600117	954	1.90	0.41	12	0.19	1756.00	8188.00	5310	20240220	-37.19	3310	20250304	0.76	3745	-10.95	20250121	3310	0.76	20250304	5240	-36.35	20240605	3310	0.76	20250304	1.41	N	008260	500	143 억		0	N	N	0	N	00	N
156	20250304	100223	57	100.00	KOSPI	신저가	금속	N	N	N	N		N	3365	-15	5	-0.44	123778785	37007	32.41	3405	3405	3310	4390	2370	3380	3344.74	0.00	0	1638	3513	3446	3408	3341	3303	3427	3322	143	1010	500	2430	5	1	28600117	962	1.92	0.41	12	0.13	1756.00	8188.00	5310	20240220	-36.63	3310	20250304	1.66	3745	-10.15	20250121	3310	1.66	20250304	5240	-35.78	20240605	3310	1.66	20250304	1.41	N	008260	500	143 억		0	N	N	0	N	00	N
157	20250304	090222	57	100.00	KOSPI	신저가	금속	N	N	N	N		N	3340	-40	5	-1.18	4477905	1331	1.17	3405	3405	3335	4390	2370	3380	3364.32	0.00	0	-946	3513	3446	3408	3341	3303	3427	3322	143	1010	500	2430	5	1	28600117	955	1.90	0.41	12	0.00	1756.00	8188.00	5310	20240220	-37.10	3335	20250304	0.15	3745	-10.81	20250121	3335	0.15	20250304	5240	-36.26	20240605	3335	0.15	20250304	1.41	N	008260	500	143 억		0	N	N	0	N	00	N