KissMeData/016380/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 6ac48bd580 Update 2025-04-30 2982 top30,price

2025-04-30 18:02:09 +09:00

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160318	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5940	30	2	0.51	486880610	82542	88.81	5890	5960	5810	7680	4140	5910	5898.58	6.40	-6045	6010	5960	5860	5810	5710	5985	5835	5000	1770	5000	4250	10	1	100008897	5941	4.46	0.30	12	0.08	1333.00	19749.00	7250	20240605	-18.07	5180	20250409	14.67	7150	-16.92	20250307	5180	14.67	20250409	7250	-18.07	20240605	5180	14.67	20250409	1.42	Y	016380	5000	5000 억	6403675	N	N	808	N	N
3	20250430	150321	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5940	30	2	0.51	426063230	72297	77.78	5890	5960	5810	7680	4140	5910	5893.24	6.40	-10228	6010	5960	5860	5810	5710	5985	5835	5000	1770	5000	4250	10	1	100008897	5941	4.46	0.30	12	0.07	1333.00	19749.00	7250	20240605	-18.07	5180	20250409	14.67	7150	-16.92	20250307	5180	14.67	20250409	7250	-18.07	20240605	5180	14.67	20250409	1.42	Y	016380	5000	5000 억	6403675	N	N	65	N	N
4	20250430	140321	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5940	30	2	0.51	295768970	50356	54.18	5890	5950	5810	7680	4140	5910	5873.56	6.40	-8750	6010	5960	5860	5810	5710	5985	5835	5000	1770	5000	4250	10	1	100008897	5941	4.46	0.30	12	0.05	1333.00	19749.00	7250	20240605	-18.07	5180	20250409	14.67	7150	-16.92	20250307	5180	14.67	20250409	7250	-18.07	20240605	5180	14.67	20250409	1.42	Y	016380	5000	5000 억	6403675	N	N	65	N	N
5	20250430	130321	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5880	-30	5	-0.51	187758020	32073	34.51	5890	5930	5810	7680	4140	5910	5854.08	6.40	-13927	6010	5960	5860	5810	5710	5985	5835	5000	1770	5000	4250	10	1	100008897	5881	4.41	0.30	12	0.03	1333.00	19749.00	7250	20240605	-18.90	5180	20250409	13.51	7150	-17.76	20250307	5180	13.51	20250409	7250	-18.90	20240605	5180	13.51	20250409	1.42	Y	016380	5000	5000 억	6403675	N	N	65	N	N
6	20250430	120322	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5840	-70	5	-1.18	150811170	25761	27.72	5890	5930	5810	7680	4140	5910	5854.24	6.40	-13466	6010	5960	5860	5810	5710	5985	5835	5000	1770	5000	4250	10	1	100008897	5841	4.38	0.30	12	0.03	1333.00	19749.00	7250	20240605	-19.45	5180	20250409	12.74	7150	-18.32	20250307	5180	12.74	20250409	7250	-19.45	20240605	5180	12.74	20250409	1.42	Y	016380	5000	5000 억	6403675	N	N	65	N	N
7	20250430	110321	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5830	-80	5	-1.35	118193170	20176	21.71	5890	5930	5810	7680	4140	5910	5858.11	6.40	-10249	6010	5960	5860	5810	5710	5985	5835	5000	1770	5000	4250	10	1	100008897	5831	4.37	0.30	12	0.02	1333.00	19749.00	7250	20240605	-19.59	5180	20250409	12.55	7150	-18.46	20250307	5180	12.55	20250409	7250	-19.59	20240605	5180	12.55	20250409	1.42	Y	016380	5000	5000 억	6403675	N	N	65	N	N
8	20250430	100323	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5880	-30	5	-0.51	38838960	6588	7.09	5890	5930	5880	7680	4140	5910	5895.41	6.40	-3981	6010	5960	5860	5810	5710	5985	5835	5000	1770	5000	4250	10	1	100008897	5881	4.41	0.30	12	0.01	1333.00	19749.00	7250	20240605	-18.90	5180	20250409	13.51	7150	-17.76	20250307	5180	13.51	20250409	7250	-18.90	20240605	5180	13.51	20250409	1.42	Y	016380	5000	5000 억	6403675	N	N	65	N	N
9	20250430	090322	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5890	-20	5	-0.34	2998230	509	0.55	5890	5910	5890	7680	4140	5910	5890.43	6.40	-55	6010	5960	5860	5810	5710	5985	5835	5000	1770	5000	4250	10	1	100008897	5891	4.42	0.30	12	0.00	1333.00	19749.00	7250	20240605	-18.76	5180	20250409	13.71	7150	-17.62	20250307	5180	13.71	20250409	7250	-18.76	20240605	5180	13.71	20250409	1.42	Y	016380	5000	5000 억	6403675	N	N	65	N	N
10	20250429	160317	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5910	120	2	2.07	545407825	92945	81.24	5860	5910	5760	7520	4060	5790	5868.07	6.39	18743	6030	5910	5850	5730	5670	5880	5700	5000	1730	5000	4160	10	1	100008897	5911	4.43	0.30	12	0.09	1333.00	19749.00	7250	20240418	-18.48	5180	20250409	14.09	7150	-17.34	20250307	5180	14.09	20250409	7250	-18.48	20240605	5180	14.09	20250409	1.42	Y	016380	5000	5000 억	6395089	N	N	65	N	N
11	20250429	150320	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5880	90	2	1.55	465183725	79351	69.36	5860	5910	5760	7520	4060	5790	5862.35	6.39	11121	6030	5910	5850	5730	5670	5880	5700	5000	1730	5000	4160	10	1	100008897	5881	4.41	0.30	12	0.08	1333.00	19749.00	7250	20240418	-18.90	5180	20250409	13.51	7150	-17.76	20250307	5180	13.51	20250409	7250	-18.90	20240605	5180	13.51	20250409	1.42	Y	016380	5000	5000 억	6395089	N	N	628	N	N
12	20250429	140320	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5880	90	2	1.55	412095545	70317	61.46	5860	5910	5760	7520	4060	5790	5860.54	6.39	9325	6030	5910	5850	5730	5670	5880	5700	5000	1730	5000	4160	10	1	100008897	5881	4.41	0.30	12	0.07	1333.00	19749.00	7250	20240418	-18.90	5180	20250409	13.51	7150	-17.76	20250307	5180	13.51	20250409	7250	-18.90	20240605	5180	13.51	20250409	1.42	Y	016380	5000	5000 억	6395089	N	N	628	N	N
13	20250429	130322	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5870	80	2	1.38	361962320	61781	54.00	5860	5910	5760	7520	4060	5790	5858.80	6.39	6807	6030	5910	5850	5730	5670	5880	5700	5000	1730	5000	4160	10	1	100008897	5871	4.40	0.30	12	0.06	1333.00	19749.00	7250	20240418	-19.03	5180	20250409	13.32	7150	-17.90	20250307	5180	13.32	20250409	7250	-19.03	20240605	5180	13.32	20250409	1.42	Y	016380	5000	5000 억	6395089	N	N	628	N	N
14	20250429	120320	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5890	100	2	1.73	316155350	53972	47.17	5860	5910	5760	7520	4060	5790	5857.77	6.39	4865	6030	5910	5850	5730	5670	5880	5700	5000	1730	5000	4160	10	1	100008897	5891	4.42	0.30	12	0.05	1333.00	19749.00	7250	20240418	-18.76	5180	20250409	13.71	7150	-17.62	20250307	5180	13.71	20250409	7250	-18.76	20240605	5180	13.71	20250409	1.42	Y	016380	5000	5000 억	6395089	N	N	628	N	N
15	20250429	110320	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5860	70	2	1.21	209731070	35879	31.36	5860	5880	5760	7520	4060	5790	5845.51	6.39	-6827	6030	5910	5850	5730	5670	5880	5700	5000	1730	5000	4160	10	1	100008897	5861	4.40	0.30	12	0.04	1333.00	19749.00	7250	20240418	-19.17	5180	20250409	13.13	7150	-18.04	20250307	5180	13.13	20250409	7250	-19.17	20240605	5180	13.13	20250409	1.42	Y	016380	5000	5000 억	6395089	N	N	628	N	N
16	20250429	100322	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5810	20	2	0.35	35726720	6148	5.37	5860	5860	5760	7520	4060	5790	5811.11	6.39	-699	6030	5910	5850	5730	5670	5880	5700	5000	1730	5000	4160	10	1	100008897	5811	4.36	0.29	12	0.01	1333.00	19749.00	7250	20240418	-19.86	5180	20250409	12.16	7150	-18.74	20250307	5180	12.16	20250409	7250	-19.86	20240605	5180	12.16	20250409	1.42	Y	016380	5000	5000 억	6395089	N	N	628	N	N
17	20250429	090321	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5860	70	2	1.21	1280510	219	0.19	5860	5860	5830	7520	4060	5790	5847.08	6.39	-79	6030	5910	5850	5730	5670	5880	5700	5000	1730	5000	4160	10	1	100008897	5861	4.40	0.30	12	0.00	1333.00	19749.00	7250	20240418	-19.17	5180	20250409	13.13	7150	-18.04	20250307	5180	13.13	20250409	7250	-19.17	20240605	5180	13.13	20250409	1.42	Y	016380	5000	5000 억	6395089	N	N	628	N	N
18	20250428	160317	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5790	-130	5	-2.20	668680405	114409	122.92	5970	5970	5790	7690	4150	5920	5844.65	6.40	50	6006	5962	5876	5832	5746	5985	5855	5000	1770	5000	4260	10	1	100008897	5791	4.34	0.29	12	0.11	1333.00	19749.00	7250	20240418	-20.14	5180	20250409	11.78	7150	-19.02	20250307	5180	11.78	20250409	7250	-20.14	20240605	5180	11.78	20250409	1.43	Y	016380	5000	5000 억	6400563	N	N	628	N	N
19	20250428	150320	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5820	-100	5	-1.69	580107955	99148	106.52	5970	5970	5800	7690	4150	5920	5850.93	6.40	1171	6006	5962	5876	5832	5746	5985	5855	5000	1770	5000	4260	10	1	100008897	5821	4.37	0.29	12	0.10	1333.00	19749.00	7250	20240418	-19.72	5180	20250409	12.36	7150	-18.60	20250307	5180	12.36	20250409	7250	-19.72	20240605	5180	12.36	20250409	1.43	Y	016380	5000	5000 억	6400563	N	N	1282	N	N
20	20250428	140320	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5860	-60	5	-1.01	339299605	57847	62.15	5970	5970	5830	7690	4150	5920	5865.47	6.40	-1742	6006	5962	5876	5832	5746	5985	5855	5000	1770	5000	4260	10	1	100008897	5861	4.40	0.30	12	0.06	1333.00	19749.00	7250	20240418	-19.17	5180	20250409	13.13	7150	-18.04	20250307	5180	13.13	20250409	7250	-19.17	20240605	5180	13.13	20250409	1.43	Y	016380	5000	5000 억	6400563	N	N	1282	N	N
21	20250428	130319	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5860	-60	5	-1.01	304800250	51959	55.82	5970	5970	5830	7690	4150	5920	5866.17	6.40	-3553	6006	5962	5876	5832	5746	5985	5855	5000	1770	5000	4260	10	1	100008897	5861	4.40	0.30	12	0.05	1333.00	19749.00	7250	20240418	-19.17	5180	20250409	13.13	7150	-18.04	20250307	5180	13.13	20250409	7250	-19.17	20240605	5180	13.13	20250409	1.43	Y	016380	5000	5000 억	6400563	N	N	1282	N	N
22	20250428	120319	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5860	-60	5	-1.01	241348390	41132	44.19	5970	5970	5830	7690	4150	5920	5867.66	6.40	-3819	6006	5962	5876	5832	5746	5985	5855	5000	1770	5000	4260	10	1	100008897	5861	4.40	0.30	12	0.04	1333.00	19749.00	7250	20240418	-19.17	5180	20250409	13.13	7150	-18.04	20250307	5180	13.13	20250409	7250	-19.17	20240605	5180	13.13	20250409	1.43	Y	016380	5000	5000 억	6400563	N	N	1282	N	N
23	20250428	110319	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5840	-80	5	-1.35	168278520	28658	30.79	5970	5970	5830	7690	4150	5920	5871.96	6.40	-3337	6006	5962	5876	5832	5746	5985	5855	5000	1770	5000	4260	10	1	100008897	5841	4.38	0.30	12	0.03	1333.00	19749.00	7250	20240418	-19.45	5180	20250409	12.74	7150	-18.32	20250307	5180	12.74	20250409	7250	-19.45	20240605	5180	12.74	20250409	1.43	Y	016380	5000	5000 억	6400563	N	N	1282	N	N
24	20250428	100318	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5900	-20	5	-0.34	65506960	11091	11.92	5970	5970	5860	7690	4150	5920	5906.32	6.40	-1533	6006	5962	5876	5832	5746	5985	5855	5000	1770	5000	4260	10	1	100008897	5901	4.43	0.30	12	0.01	1333.00	19749.00	7250	20240418	-18.62	5180	20250409	13.90	7150	-17.48	20250307	5180	13.90	20250409	7250	-18.62	20240605	5180	13.90	20250409	1.43	Y	016380	5000	5000 억	6400563	N	N	1282	N	N
25	20250428	090320	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5930	10	2	0.17	15123670	2542	2.73	5970	5970	5900	7690	4150	5920	5949.52	6.40	-1595	6006	5962	5876	5832	5746	5985	5855	5000	1770	5000	4260	10	1	100008897	5931	4.45	0.30	12	0.00	1333.00	19749.00	7250	20240418	-18.21	5180	20250409	14.48	7150	-17.06	20250307	5180	14.48	20250409	7250	-18.21	20240605	5180	14.48	20250409	1.43	Y	016380	5000	5000 억	6400563	N	N	1282	N	N
26	20250425	160318	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5920	120	2	2.07	545835190	93077	85.12	5870	5920	5790	7540	4060	5800	5864.33	6.44	-6154	6066	5932	5796	5662	5526	5935	5665	5000	1740	5000	4170	10	1	100008897	5921	4.44	0.30	12	0.09	1333.00	19749.00	7250	20240418	-18.34	5180	20250409	14.29	7150	-17.20	20250307	5180	14.29	20250409	7250	-18.34	20240605	5180	14.29	20250409	1.42	Y	016380	5000	5000 억	6443331	N	N	1282	N	N
27	20250425	150320	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5890	90	2	1.55	501363570	85552	78.24	5870	5910	5790	7540	4060	5800	5860.34	6.44	-4336	6066	5932	5796	5662	5526	5935	5665	5000	1740	5000	4170	10	1	100008897	5891	4.42	0.30	12	0.09	1333.00	19749.00	7250	20240418	-18.76	5180	20250409	13.71	7150	-17.62	20250307	5180	13.71	20250409	7250	-18.76	20240605	5180	13.71	20250409	1.42	Y	016380	5000	5000 억	6443331	N	N	3518	N	N
28	20250425	140320	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5900	100	2	1.72	413515280	70652	64.62	5870	5900	5790	7540	4060	5800	5852.85	6.44	-460	6066	5932	5796	5662	5526	5935	5665	5000	1740	5000	4170	10	1	100008897	5901	4.43	0.30	12	0.07	1333.00	19749.00	7250	20240418	-18.62	5180	20250409	13.90	7150	-17.48	20250307	5180	13.90	20250409	7250	-18.62	20240605	5180	13.90	20250409	1.42	Y	016380	5000	5000 억	6443331	N	N	3518	N	N
29	20250425	130321	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5880	80	2	1.38	329398280	56372	51.56	5870	5890	5790	7540	4060	5800	5843.30	6.44	-188	6066	5932	5796	5662	5526	5935	5665	5000	1740	5000	4170	10	1	100008897	5881	4.41	0.30	12	0.06	1333.00	19749.00	7250	20240418	-18.90	5180	20250409	13.51	7150	-17.76	20250307	5180	13.51	20250409	7250	-18.90	20240605	5180	13.51	20250409	1.42	Y	016380	5000	5000 억	6443331	N	N	3518	N	N
30	20250425	120319	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5870	70	2	1.21	277549830	47537	43.48	5870	5890	5790	7540	4060	5800	5838.61	6.44	1641	6066	5932	5796	5662	5526	5935	5665	5000	1740	5000	4170	10	1	100008897	5871	4.40	0.30	12	0.05	1333.00	19749.00	7250	20240418	-19.03	5180	20250409	13.32	7150	-17.90	20250307	5180	13.32	20250409	7250	-19.03	20240605	5180	13.32	20250409	1.42	Y	016380	5000	5000 억	6443331	N	N	3518	N	N
31	20250425	110320	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5860	60	2	1.03	177861350	30564	27.95	5870	5870	5790	7540	4060	5800	5819.31	6.44	-1696	6066	5932	5796	5662	5526	5935	5665	5000	1740	5000	4170	10	1	100008897	5861	4.40	0.30	12	0.03	1333.00	19749.00	7250	20240418	-19.17	5180	20250409	13.13	7150	-18.04	20250307	5180	13.13	20250409	7250	-19.17	20240605	5180	13.13	20250409	1.42	Y	016380	5000	5000 억	6443331	N	N	3518	N	N
32	20250425	100319	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5810	10	2	0.17	91451240	15727	14.38	5870	5870	5790	7540	4060	5800	5814.92	6.44	-191	6066	5932	5796	5662	5526	5935	5665	5000	1740	5000	4170	10	1	100008897	5811	4.36	0.29	12	0.02	1333.00	19749.00	7250	20240418	-19.86	5180	20250409	12.16	7150	-18.74	20250307	5180	12.16	20250409	7250	-19.86	20240605	5180	12.16	20250409	1.42	Y	016380	5000	5000 억	6443331	N	N	3518	N	N
33	20250425	090320	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5810	10	2	0.17	10017570	1717	1.57	5870	5870	5810	7540	4060	5800	5834.34	6.44	-1359	6066	5932	5796	5662	5526	5935	5665	5000	1740	5000	4170	10	1	100008897	5811	4.36	0.29	12	0.00	1333.00	19749.00	7250	20240418	-19.86	5180	20250409	12.16	7150	-18.74	20250307	5180	12.16	20250409	7250	-19.86	20240605	5180	12.16	20250409	1.42	Y	016380	5000	5000 억	6443331	N	N	3518	N	N
34	20250424	160315	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5800	50	2	0.87	629546395	109343	83.76	5800	5930	5660	7470	4030	5750	5757.54	6.47	-13425	5876	5812	5726	5662	5576	5845	5695	5000	1720	5000	4140	10	1	100008897	5801	4.35	0.29	12	0.11	1333.00	19749.00	7250	20240418	-20.00	5180	20250409	11.97	7150	-18.88	20250307	5180	11.97	20250409	7250	-20.00	20240605	5180	11.97	20250409	1.43	Y	016380	5000	5000 억	6471724	N	N	3518	N	N
35	20250424	150319	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5820	70	2	1.22	604560515	105034	80.46	5800	5930	5660	7470	4030	5750	5755.86	6.47	-13433	5876	5812	5726	5662	5576	5845	5695	5000	1720	5000	4140	10	1	100008897	5821	4.37	0.29	12	0.11	1333.00	19749.00	7250	20240418	-19.72	5180	20250409	12.36	7150	-18.60	20250307	5180	12.36	20250409	7250	-19.72	20240605	5180	12.36	20250409	1.43	Y	016380	5000	5000 억	6471724	N	N	1303	N	N
36	20250424	140319	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5800	50	2	0.87	570954095	99253	76.03	5800	5930	5660	7470	4030	5750	5752.51	6.47	-12095	5876	5812	5726	5662	5576	5845	5695	5000	1720	5000	4140	10	1	100008897	5801	4.35	0.29	12	0.10	1333.00	19749.00	7250	20240418	-20.00	5180	20250409	11.97	7150	-18.88	20250307	5180	11.97	20250409	7250	-20.00	20240605	5180	11.97	20250409	1.43	Y	016380	5000	5000 억	6471724	N	N	1303	N	N
37	20250424	130318	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5790	40	2	0.70	500138120	87044	66.68	5800	5930	5660	7470	4030	5750	5745.81	6.47	-11149	5876	5812	5726	5662	5576	5845	5695	5000	1720	5000	4140	10	1	100008897	5791	4.34	0.29	12	0.09	1333.00	19749.00	7250	20240418	-20.14	5180	20250409	11.78	7150	-19.02	20250307	5180	11.78	20250409	7250	-20.14	20240605	5180	11.78	20250409	1.43	Y	016380	5000	5000 억	6471724	N	N	1303	N	N
38	20250424	120319	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5810	60	2	1.04	470202760	81884	62.73	5800	5930	5660	7470	4030	5750	5742.30	6.47	-9310	5876	5812	5726	5662	5576	5845	5695	5000	1720	5000	4140	10	1	100008897	5811	4.36	0.29	12	0.08	1333.00	19749.00	7250	20240418	-19.86	5180	20250409	12.16	7150	-18.74	20250307	5180	12.16	20250409	7250	-19.86	20240605	5180	12.16	20250409	1.43	Y	016380	5000	5000 억	6471724	N	N	1303	N	N
39	20250424	110318	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5750	0	3	0.00	410925330	71612	54.86	5800	5930	5660	7470	4030	5750	5738.22	6.47	-5455	5876	5812	5726	5662	5576	5845	5695	5000	1720	5000	4140	10	1	100008897	5751	4.31	0.29	12	0.07	1333.00	19749.00	7250	20240418	-20.69	5180	20250409	11.00	7150	-19.58	20250307	5180	11.00	20250409	7250	-20.69	20240605	5180	11.00	20250409	1.43	Y	016380	5000	5000 억	6471724	N	N	1303	N	N
40	20250424	100319	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5730	-20	5	-0.35	340721495	59355	45.47	5800	5930	5660	7470	4030	5750	5740.40	6.47	-4416	5876	5812	5726	5662	5576	5845	5695	5000	1720	5000	4140	10	1	100008897	5731	4.30	0.29	12	0.06	1333.00	19749.00	7250	20240418	-20.97	5180	20250409	10.62	7150	-19.86	20250307	5180	10.62	20250409	7250	-20.97	20240605	5180	10.62	20250409	1.43	Y	016380	5000	5000 억	6471724	N	N	1303	N	N
41	20250424	090320	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5750	0	3	0.00	10203620	1771	1.36	5800	5800	5740	7470	4030	5750	5761.50	6.47	-1082	5876	5812	5726	5662	5576	5845	5695	5000	1720	5000	4140	10	1	100008897	5751	4.31	0.29	12	0.00	1333.00	19749.00	7250	20240418	-20.69	5180	20250409	11.00	7150	-19.58	20250307	5180	11.00	20250409	7250	-20.69	20240605	5180	11.00	20250409	1.43	Y	016380	5000	5000 억	6471724	N	N	1303	N	N
42	20250423	160313	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5750	100	2	1.77	746049010	130544	128.19	5700	5790	5640	7340	3960	5650	5714.92	6.48	33978	5783	5716	5633	5566	5483	5750	5600	5000	1690	5000	4060	10	1	100008897	5751	4.31	0.29	12	0.13	1333.00	19749.00	7250	20240418	-20.69	5180	20250409	11.00	7150	-19.58	20250307	5180	11.00	20250409	7250	-20.69	20240605	5180	11.00	20250409	1.42	Y	016380	5000	5000 억	6482039	N	N	1303	N	N
43	20250423	150318	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5770	120	2	2.12	671268145	117555	115.44	5700	5790	5640	7340	3960	5650	5710.25	6.48	29168	5783	5716	5633	5566	5483	5750	5600	5000	1690	5000	4060	10	1	100008897	5771	4.33	0.29	12	0.12	1333.00	19749.00	7250	20240418	-20.41	5180	20250409	11.39	7150	-19.30	20250307	5180	11.39	20250409	7250	-20.41	20240605	5180	11.39	20250409	1.42	Y	016380	5000	5000 억	6482039	N	N	2553	N	N
44	20250423	140318	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5770	120	2	2.12	537827355	94408	92.71	5700	5790	5640	7340	3960	5650	5696.84	6.48	21580	5783	5716	5633	5566	5483	5750	5600	5000	1690	5000	4060	10	1	100008897	5771	4.33	0.29	12	0.09	1333.00	19749.00	7250	20240418	-20.41	5180	20250409	11.39	7150	-19.30	20250307	5180	11.39	20250409	7250	-20.41	20240605	5180	11.39	20250409	1.42	Y	016380	5000	5000 억	6482039	N	N	2553	N	N
45	20250423	130317	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5730	80	2	1.42	395079440	69590	68.34	5700	5730	5640	7340	3960	5650	5677.24	6.48	11541	5783	5716	5633	5566	5483	5750	5600	5000	1690	5000	4060	10	1	100008897	5731	4.30	0.29	12	0.07	1333.00	19749.00	7250	20240418	-20.97	5180	20250409	10.62	7150	-19.86	20250307	5180	10.62	20250409	7250	-20.97	20240605	5180	10.62	20250409	1.42	Y	016380	5000	5000 억	6482039	N	N	2553	N	N
46	20250423	120318	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5680	30	2	0.53	315964840	55724	54.72	5700	5730	5640	7340	3960	5650	5670.18	6.48	5260	5783	5716	5633	5566	5483	5750	5600	5000	1690	5000	4060	10	1	100008897	5681	4.26	0.29	12	0.06	1333.00	19749.00	7250	20240418	-21.66	5180	20250409	9.65	7150	-20.56	20250307	5180	9.65	20250409	7250	-21.66	20240605	5180	9.65	20250409	1.42	Y	016380	5000	5000 억	6482039	N	N	2553	N	N
47	20250423	110318	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5690	40	2	0.71	228051860	40244	39.52	5700	5730	5640	7340	3960	5650	5666.73	6.48	-1176	5783	5716	5633	5566	5483	5750	5600	5000	1690	5000	4060	10	1	100008897	5691	4.27	0.29	12	0.04	1333.00	19749.00	7250	20240418	-21.52	5180	20250409	9.85	7150	-20.42	20250307	5180	9.85	20250409	7250	-21.52	20240605	5180	9.85	20250409	1.42	Y	016380	5000	5000 억	6482039	N	N	2553	N	N
48	20250423	100319	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5670	20	2	0.35	150685570	26597	26.12	5700	5730	5640	7340	3960	5650	5665.51	6.48	-6411	5783	5716	5633	5566	5483	5750	5600	5000	1690	5000	4060	10	1	100008897	5671	4.25	0.29	12	0.03	1333.00	19749.00	7250	20240418	-21.79	5180	20250409	9.46	7150	-20.70	20250307	5180	9.46	20250409	7250	-21.79	20240605	5180	9.46	20250409	1.42	Y	016380	5000	5000 억	6482039	N	N	2553	N	N
49	20250423	090321	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5680	30	2	0.53	18172160	3192	3.13	5700	5730	5670	7340	3960	5650	5693.03	6.48	-810	5783	5716	5633	5566	5483	5750	5600	5000	1690	5000	4060	10	1	100008897	5681	4.26	0.29	12	0.00	1333.00	19749.00	7250	20240418	-21.66	5180	20250409	9.65	7150	-20.56	20250307	5180	9.65	20250409	7250	-21.66	20240605	5180	9.65	20250409	1.42	Y	016380	5000	5000 억	6482039	N	N	2553	N	N
50	20250422	160312	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5650	30	2	0.53	575286410	101834	258.00	5560	5700	5550	7300	3940	5620	5649.26	6.47	16141	5766	5692	5636	5562	5506	5665	5535	5000	1680	5000	4040	10	1	100008897	5651	4.24	0.29	12	0.10	1333.00	19749.00	7250	20240418	-22.07	5180	20250409	9.07	7150	-20.98	20250307	5180	9.07	20250409	7250	-22.07	20240605	5180	9.07	20250409	1.44	Y	016380	5000	5000 억	6472387	N	N	2553	N	N
51	20250422	150317	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5670	50	2	0.89	510838680	90428	229.11	5560	5700	5550	7300	3940	5620	5649.12	6.47	14612	5766	5692	5636	5562	5506	5665	5535	5000	1680	5000	4040	10	1	100008897	5671	4.25	0.29	12	0.09	1333.00	19749.00	7250	20240418	-21.79	5180	20250409	9.46	7150	-20.70	20250307	5180	9.46	20250409	7250	-21.79	20240605	5180	9.46	20250409	1.44	Y	016380	5000	5000 억	6472387	N	N	2693	N	N
52	20250422	140317	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5620	0	3	0.00	358533640	63523	160.94	5560	5700	5550	7300	3940	5620	5644.16	6.47	21139	5766	5692	5636	5562	5506	5665	5535	5000	1680	5000	4040	10	1	100008897	5621	4.22	0.28	12	0.06	1333.00	19749.00	7250	20240418	-22.48	5180	20250409	8.49	7150	-21.40	20250307	5180	8.49	20250409	7250	-22.48	20240605	5180	8.49	20250409	1.44	Y	016380	5000	5000 억	6472387	N	N	2693	N	N
53	20250422	130316	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5650	30	2	0.53	280234820	49627	125.73	5560	5700	5550	7300	3940	5620	5646.82	6.47	21829	5766	5692	5636	5562	5506	5665	5535	5000	1680	5000	4040	10	1	100008897	5651	4.24	0.29	12	0.05	1333.00	19749.00	7250	20240418	-22.07	5180	20250409	9.07	7150	-20.98	20250307	5180	9.07	20250409	7250	-22.07	20240605	5180	9.07	20250409	1.44	Y	016380	5000	5000 억	6472387	N	N	2693	N	N
54	20250422	120317	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5680	60	2	1.07	123177530	21819	55.28	5560	5700	5550	7300	3940	5620	5645.43	6.47	5430	5766	5692	5636	5562	5506	5665	5535	5000	1680	5000	4040	10	1	100008897	5681	4.26	0.29	12	0.02	1333.00	19749.00	7250	20240418	-21.66	5180	20250409	9.65	7150	-20.56	20250307	5180	9.65	20250409	7250	-21.66	20240605	5180	9.65	20250409	1.44	Y	016380	5000	5000 억	6472387	N	N	2693	N	N
55	20250422	110317	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5670	50	2	0.89	98680230	17500	44.34	5560	5700	5550	7300	3940	5620	5638.87	6.47	4244	5766	5692	5636	5562	5506	5665	5535	5000	1680	5000	4040	10	1	100008897	5671	4.25	0.29	12	0.02	1333.00	19749.00	7250	20240418	-21.79	5180	20250409	9.46	7150	-20.70	20250307	5180	9.46	20250409	7250	-21.79	20240605	5180	9.46	20250409	1.44	Y	016380	5000	5000 억	6472387	N	N	2693	N	N
56	20250422	100317	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5660	40	2	0.71	55159270	9812	24.86	5560	5700	5550	7300	3940	5620	5621.61	6.47	2830	5766	5692	5636	5562	5506	5665	5535	5000	1680	5000	4040	10	1	100008897	5661	4.25	0.29	12	0.01	1333.00	19749.00	7250	20240418	-21.93	5180	20250409	9.27	7150	-20.84	20250307	5180	9.27	20250409	7250	-21.93	20240605	5180	9.27	20250409	1.44	Y	016380	5000	5000 억	6472387	N	N	2693	N	N
57	20250422	090317	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5580	-40	5	-0.71	1804290	323	0.82	5560	5620	5560	7300	3940	5620	5585.72	6.47	-66	5766	5692	5636	5562	5506	5665	5535	5000	1680	5000	4040	10	1	100008897	5580	4.19	0.28	12	0.00	1333.00	19749.00	7250	20240418	-23.03	5180	20250409	7.72	7150	-21.96	20250307	5180	7.72	20250409	7250	-23.03	20240605	5180	7.72	20250409	1.44	Y	016380	5000	5000 억	6472387	N	N	2693	N	N
58	20250421	160311	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5620	-20	5	-0.35	222967150	39470	42.85	5640	5710	5580	7330	3950	5640	5649.03	6.48	-5217	5866	5752	5626	5512	5386	5810	5570	5000	1690	5000	4060	10	1	100008897	5621	4.22	0.28	12	0.04	1333.00	19749.00	7250	20240418	-22.48	5180	20250409	8.49	7150	-21.40	20250307	5180	8.49	20250409	7250	-22.48	20240605	5180	8.49	20250409	1.43	Y	016380	5000	5000 억	6479535	N	N	2693	N	N
59	20250421	150316	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5630	-10	5	-0.18	202733480	35876	38.95	5640	5710	5580	7330	3950	5640	5650.95	6.48	-6747	5866	5752	5626	5512	5386	5810	5570	5000	1690	5000	4060	10	1	100008897	5631	4.22	0.29	12	0.04	1333.00	19749.00	7250	20240418	-22.34	5180	20250409	8.69	7150	-21.26	20250307	5180	8.69	20250409	7250	-22.34	20240605	5180	8.69	20250409	1.43	Y	016380	5000	5000 억	6479535	N	N	5733	N	N
60	20250421	140316	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5630	-10	5	-0.18	180045630	31853	34.58	5640	5710	5580	7330	3950	5640	5652.39	6.48	-7429	5866	5752	5626	5512	5386	5810	5570	5000	1690	5000	4060	10	1	100008897	5631	4.22	0.29	12	0.03	1333.00	19749.00	7250	20240418	-22.34	5180	20250409	8.69	7150	-21.26	20250307	5180	8.69	20250409	7250	-22.34	20240605	5180	8.69	20250409	1.43	Y	016380	5000	5000 억	6479535	N	N	5733	N	N
61	20250421	130316	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5640	0	3	0.00	150592270	26625	28.91	5640	5710	5580	7330	3950	5640	5656.05	6.48	-6572	5866	5752	5626	5512	5386	5810	5570	5000	1690	5000	4060	10	1	100008897	5641	4.23	0.29	12	0.03	1333.00	19749.00	7250	20240418	-22.21	5180	20250409	8.88	7150	-21.12	20250307	5180	8.88	20250409	7250	-22.21	20240605	5180	8.88	20250409	1.43	Y	016380	5000	5000 억	6479535	N	N	5733	N	N
62	20250421	120315	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5670	30	2	0.53	132008840	23332	25.33	5640	5710	5580	7330	3950	5640	5657.85	6.48	-5381	5866	5752	5626	5512	5386	5810	5570	5000	1690	5000	4060	10	1	100008897	5671	4.25	0.29	12	0.02	1333.00	19749.00	7250	20240418	-21.79	5180	20250409	9.46	7150	-20.70	20250307	5180	9.46	20250409	7250	-21.79	20240605	5180	9.46	20250409	1.43	Y	016380	5000	5000 억	6479535	N	N	5733	N	N
63	20250421	110316	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5670	30	2	0.53	109916680	19421	21.08	5640	5710	5580	7330	3950	5640	5659.68	6.48	-4064	5866	5752	5626	5512	5386	5810	5570	5000	1690	5000	4060	10	1	100008897	5671	4.25	0.29	12	0.02	1333.00	19749.00	7250	20240418	-21.79	5180	20250409	9.46	7150	-20.70	20250307	5180	9.46	20250409	7250	-21.79	20240605	5180	9.46	20250409	1.43	Y	016380	5000	5000 억	6479535	N	N	5733	N	N
64	20250421	100313	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5670	30	2	0.53	88909820	15707	17.05	5640	5710	5580	7330	3950	5640	5660.52	6.48	-2062	5866	5752	5626	5512	5386	5810	5570	5000	1690	5000	4060	10	1	100008897	5671	4.25	0.29	12	0.02	1333.00	19749.00	7250	20240418	-21.79	5180	20250409	9.46	7150	-20.70	20250307	5180	9.46	20250409	7250	-21.79	20240605	5180	9.46	20250409	1.43	Y	016380	5000	5000 억	6479535	N	N	5733	N	N
65	20250421	090322	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5590	-50	5	-0.89	7282120	1300	1.41	5640	5640	5580	7330	3950	5640	5601.63	6.48	609	5866	5752	5626	5512	5386	5810	5570	5000	1690	5000	4060	10	1	100008897	5590	4.19	0.28	12	0.00	1333.00	19749.00	7250	20240418	-22.90	5180	20250409	7.92	7150	-21.82	20250307	5180	7.92	20250409	7250	-22.90	20240605	5180	7.92	20250409	1.43	Y	016380	5000	5000 억	6479535	N	N	5733	N	N
66	20250418	160310	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5640	50	2	0.89	519503590	92111	126.76	5590	5740	5500	7260	3920	5590	5639.97	6.48	-16687	5683	5636	5543	5496	5403	5660	5520	5000	1670	5000	4020	10	1	100008897	5641	4.23	0.29	12	0.09	1333.00	19749.00	7250	20240418	-22.21	5180	20250409	8.88	7150	-21.12	20250307	5180	8.88	20250409	7250	-22.21	20240418	5180	8.88	20250409	1.42	Y	016380	5000	5000 억	6484035	N	N	5733	N	N
67	20250418	150314	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5660	70	2	1.25	500056640	88667	122.02	5590	5740	5500	7260	3920	5590	5639.72	6.48	-15711	5683	5636	5543	5496	5403	5660	5520	5000	1670	5000	4020	10	1	100008897	5661	4.25	0.29	12	0.09	1333.00	19749.00	7250	20240418	-21.93	5180	20250409	9.27	7150	-20.84	20250307	5180	9.27	20250409	7250	-21.93	20240418	5180	9.27	20250409	1.42	Y	016380	5000	5000 억	6484035	N	N	1127	N	N
68	20250418	140316	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5680	90	2	1.61	310567555	55400	76.24	5590	5700	5500	7260	3920	5590	5605.91	6.48	-12083	5683	5636	5543	5496	5403	5660	5520	5000	1670	5000	4020	10	1	100008897	5681	4.26	0.29	12	0.06	1333.00	19749.00	7250	20240418	-21.66	5180	20250409	9.65	7150	-20.56	20250307	5180	9.65	20250409	7250	-21.66	20240418	5180	9.65	20250409	1.42	Y	016380	5000	5000 억	6484035	N	N	1127	N	N
69	20250418	130314	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5630	40	2	0.72	199297605	35717	49.15	5590	5700	5500	7260	3920	5590	5579.91	6.48	-8997	5683	5636	5543	5496	5403	5660	5520	5000	1670	5000	4020	10	1	100008897	5631	4.22	0.29	12	0.04	1333.00	19749.00	7250	20240418	-22.34	5180	20250409	8.69	7150	-21.26	20250307	5180	8.69	20250409	7250	-22.34	20240418	5180	8.69	20250409	1.42	Y	016380	5000	5000 억	6484035	N	N	1127	N	N
70	20250418	120314	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5570	-20	5	-0.36	123695870	22315	30.71	5590	5610	5500	7260	3920	5590	5543.17	6.48	-6113	5683	5636	5543	5496	5403	5660	5520	5000	1670	5000	4020	10	1	100008897	5570	4.18	0.28	12	0.02	1333.00	19749.00	7250	20240418	-23.17	5180	20250409	7.53	7150	-22.10	20250307	5180	7.53	20250409	7250	-23.17	20240418	5180	7.53	20250409	1.42	Y	016380	5000	5000 억	6484035	N	N	1127	N	N
71	20250418	110315	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5560	-30	5	-0.54	90490740	16349	22.50	5590	5610	5500	7260	3920	5590	5534.94	6.48	-5786	5683	5636	5543	5496	5403	5660	5520	5000	1670	5000	4020	10	1	100008897	5560	4.17	0.28	12	0.02	1333.00	19749.00	7250	20240418	-23.31	5180	20250409	7.34	7150	-22.24	20250307	5180	7.34	20250409	7250	-23.31	20240418	5180	7.34	20250409	1.42	Y	016380	5000	5000 억	6484035	N	N	1127	N	N
72	20250418	100315	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5560	-30	5	-0.54	73066690	13208	18.18	5590	5610	5500	7260	3920	5590	5532.00	6.48	-3517	5683	5636	5543	5496	5403	5660	5520	5000	1670	5000	4020	10	1	100008897	5560	4.17	0.28	12	0.01	1333.00	19749.00	7250	20240418	-23.31	5180	20250409	7.34	7150	-22.24	20250307	5180	7.34	20250409	7250	-23.31	20240418	5180	7.34	20250409	1.42	Y	016380	5000	5000 억	6484035	N	N	1127	N	N
73	20250418	090317	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5590	0	3	0.00	632800	113	0.16	5590	5610	5570	7260	3920	5590	5600.00	6.48	40	5683	5636	5543	5496	5403	5660	5520	5000	1670	5000	4020	10	1	100008897	5590	4.19	0.28	12	0.00	1333.00	19749.00	7250	20240418	-22.90	5180	20250409	7.92	7150	-21.82	20250307	5180	7.92	20250409	7250	-22.90	20240418	5180	7.92	20250409	1.42	Y	016380	5000	5000 억	6484035	N	N	1127	N	N
74	20250417	160314	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5590	70	2	1.27	402176900	72665	89.84	5450	5590	5450	7170	3870	5520	5533.27	6.49	-2358	5746	5632	5576	5462	5406	5605	5435	5000	1650	5000	3970	10	1	100008897	5590	4.19	0.28	12	0.07	1333.00	19749.00	7250	20240418	-22.90	5180	20250409	7.92	7150	-21.82	20250307	5180	7.92	20250409	7250	-22.90	20240418	5180	7.92	20250409	1.42	Y	016380	5000	5000 억	6487412	N	N	1127	N	N
75	20250417	150315	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5580	60	2	1.09	352977180	63831	78.92	5450	5590	5450	7170	3870	5520	5529.87	6.49	-3022	5746	5632	5576	5462	5406	5605	5435	5000	1650	5000	3970	10	1	100008897	5580	4.19	0.28	12	0.06	1333.00	19749.00	7250	20240418	-23.03	5180	20250409	7.72	7150	-21.96	20250307	5180	7.72	20250409	7250	-23.03	20240418	5180	7.72	20250409	1.42	Y	016380	5000	5000 억	6487412	N	N	3057	N	N
76	20250417	140316	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5570	50	2	0.91	318408640	57615	71.23	5450	5590	5450	7170	3870	5520	5526.49	6.49	-1830	5746	5632	5576	5462	5406	5605	5435	5000	1650	5000	3970	10	1	100008897	5570	4.18	0.28	12	0.06	1333.00	19749.00	7250	20240418	-23.17	5180	20250409	7.53	7150	-22.10	20250307	5180	7.53	20250409	7250	-23.17	20240418	5180	7.53	20250409	1.42	Y	016380	5000	5000 억	6487412	N	N	3057	N	N
77	20250417	130316	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5570	50	2	0.91	255210730	46278	57.21	5450	5580	5450	7170	3870	5520	5514.73	6.49	3759	5746	5632	5576	5462	5406	5605	5435	5000	1650	5000	3970	10	1	100008897	5570	4.18	0.28	12	0.05	1333.00	19749.00	7250	20240418	-23.17	5180	20250409	7.53	7150	-22.10	20250307	5180	7.53	20250409	7250	-23.17	20240418	5180	7.53	20250409	1.42	Y	016380	5000	5000 억	6487412	N	N	3057	N	N
78	20250417	120314	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5550	30	2	0.54	229455660	41639	51.48	5450	5580	5450	7170	3870	5520	5510.59	6.49	3505	5746	5632	5576	5462	5406	5605	5435	5000	1650	5000	3970	10	1	100008897	5550	4.16	0.28	12	0.04	1333.00	19749.00	7250	20240418	-23.45	5180	20250409	7.14	7150	-22.38	20250307	5180	7.14	20250409	7250	-23.45	20240418	5180	7.14	20250409	1.42	Y	016380	5000	5000 억	6487412	N	N	3057	N	N
79	20250417	110315	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5540	20	2	0.36	211133310	38332	47.39	5450	5580	5450	7170	3870	5520	5508.02	6.49	3098	5746	5632	5576	5462	5406	5605	5435	5000	1650	5000	3970	10	1	100008897	5540	4.16	0.28	12	0.04	1333.00	19749.00	7250	20240418	-23.59	5180	20250409	6.95	7150	-22.52	20250307	5180	6.95	20250409	7250	-23.59	20240418	5180	6.95	20250409	1.42	Y	016380	5000	5000 억	6487412	N	N	3057	N	N
80	20250417	100315	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5540	20	2	0.36	109598440	19962	24.68	5450	5580	5450	7170	3870	5520	5490.35	6.49	-3099	5746	5632	5576	5462	5406	5605	5435	5000	1650	5000	3970	10	1	100008897	5540	4.16	0.28	12	0.02	1333.00	19749.00	7250	20240418	-23.59	5180	20250409	6.95	7150	-22.52	20250307	5180	6.95	20250409	7250	-23.59	20240418	5180	6.95	20250409	1.42	Y	016380	5000	5000 억	6487412	N	N	3057	N	N
81	20250417	090316	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5510	-10	5	-0.18	3123070	571	0.71	5450	5520	5450	7170	3870	5520	5469.47	6.49	-153	5746	5632	5576	5462	5406	5605	5435	5000	1650	5000	3970	10	1	100008897	5510	4.13	0.28	12	0.00	1333.00	19749.00	7250	20240418	-24.00	5180	20250409	6.37	7150	-22.94	20250307	5180	6.37	20250409	7250	-24.00	20240418	5180	6.37	20250409	1.42	Y	016380	5000	5000 억	6487412	N	N	3057	N	N
82	20250416	160312	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5520	-170	5	-2.99	450732260	80885	118.82	5690	5690	5520	7390	3990	5690	5572.51	6.53	-39732	5783	5736	5653	5606	5523	5760	5630	5000	1700	5000	4090	10	1	100008897	5520	4.14	0.28	12	0.08	1333.00	19749.00	7250	20240418	-23.86	5180	20250409	6.56	7150	-22.80	20250307	5180	6.56	20250409	7250	-23.86	20240418	5180	6.56	20250409	1.43	Y	016380	5000	5000 억	6529601	N	N	3057	N	N
83	20250416	150316	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5530	-160	5	-2.81	385741840	69116	101.53	5690	5690	5530	7390	3990	5690	5581.08	6.53	-36606	5783	5736	5653	5606	5523	5760	5630	5000	1700	5000	4090	10	1	100008897	5530	4.15	0.28	12	0.07	1333.00	19749.00	7250	20240418	-23.72	5180	20250409	6.76	7150	-22.66	20250307	5180	6.76	20250409	7250	-23.72	20240418	5180	6.76	20250409	1.43	Y	016380	5000	5000 억	6529601	N	N	336	N	N
84	20250416	140315	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5560	-130	5	-2.28	314061860	56187	82.54	5690	5690	5550	7390	3990	5690	5589.58	6.53	-32489	5783	5736	5653	5606	5523	5760	5630	5000	1700	5000	4090	10	1	100008897	5560	4.17	0.28	12	0.06	1333.00	19749.00	7250	20240418	-23.31	5180	20250409	7.34	7150	-22.24	20250307	5180	7.34	20250409	7250	-23.31	20240418	5180	7.34	20250409	1.43	Y	016380	5000	5000 억	6529601	N	N	336	N	N
85	20250416	130313	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5570	-120	5	-2.11	293027035	52407	76.98	5690	5690	5550	7390	3990	5690	5591.37	6.53	-29935	5783	5736	5653	5606	5523	5760	5630	5000	1700	5000	4090	10	1	100008897	5570	4.18	0.28	12	0.05	1333.00	19749.00	7250	20240418	-23.17	5180	20250409	7.53	7150	-22.10	20250307	5180	7.53	20250409	7250	-23.17	20240418	5180	7.53	20250409	1.43	Y	016380	5000	5000 억	6529601	N	N	336	N	N
86	20250416	120315	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5570	-120	5	-2.11	265918645	47547	69.85	5690	5690	5550	7390	3990	5690	5592.75	6.53	-28653	5783	5736	5653	5606	5523	5760	5630	5000	1700	5000	4090	10	1	100008897	5570	4.18	0.28	12	0.05	1333.00	19749.00	7250	20240418	-23.17	5180	20250409	7.53	7150	-22.10	20250307	5180	7.53	20250409	7250	-23.17	20240418	5180	7.53	20250409	1.43	Y	016380	5000	5000 억	6529601	N	N	336	N	N
87	20250416	110314	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5570	-120	5	-2.11	226495655	40467	59.44	5690	5690	5560	7390	3990	5690	5597.05	6.53	-24436	5783	5736	5653	5606	5523	5760	5630	5000	1700	5000	4090	10	1	100008897	5570	4.18	0.28	12	0.04	1333.00	19749.00	7250	20240418	-23.17	5180	20250409	7.53	7150	-22.10	20250307	5180	7.53	20250409	7250	-23.17	20240418	5180	7.53	20250409	1.43	Y	016380	5000	5000 억	6529601	N	N	336	N	N
88	20250416	100313	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5610	-80	5	-1.41	78284035	13961	20.51	5690	5690	5570	7390	3990	5690	5607.34	6.53	-5896	5783	5736	5653	5606	5523	5760	5630	5000	1700	5000	4090	10	1	100008897	5610	4.21	0.28	12	0.01	1333.00	19749.00	7250	20240418	-22.62	5180	20250409	8.30	7150	-21.54	20250307	5180	8.30	20250409	7250	-22.62	20240418	5180	8.30	20250409	1.43	Y	016380	5000	5000 억	6529601	N	N	336	N	N
89	20250416	090317	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5630	-60	5	-1.05	4161730	736	1.08	5690	5690	5630	7390	3990	5690	5654.52	6.53	-96	5783	5736	5653	5606	5523	5760	5630	5000	1700	5000	4090	10	1	100008897	5631	4.22	0.29	12	0.00	1333.00	19749.00	7250	20240418	-22.34	5180	20250409	8.69	7150	-21.26	20250307	5180	8.69	20250409	7250	-22.34	20240418	5180	8.69	20250409	1.43	Y	016380	5000	5000 억	6529601	N	N	336	N	N
90	20250415	160311	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5690	150	2	2.71	385000980	68075	71.62	5580	5700	5570	7200	3880	5540	5655.54	6.53	-425	5653	5596	5553	5496	5453	5575	5475	5000	1660	5000	3980	10	1	100008897	5691	4.27	0.29	12	0.07	1333.00	19749.00	7250	20240418	-21.52	5180	20250409	9.85	7150	-20.42	20250307	5180	9.85	20250409	7250	-21.52	20240418	5180	9.85	20250409	1.41	Y	016380	5000	5000 억	6531965	N	N	336	N	N
91	20250415	150313	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5670	130	2	2.35	348576650	61662	64.87	5580	5700	5570	7200	3880	5540	5653.02	6.53	-1078	5653	5596	5553	5496	5453	5575	5475	5000	1660	5000	3980	10	1	100008897	5671	4.25	0.29	12	0.06	1333.00	19749.00	7250	20240418	-21.79	5180	20250409	9.46	7150	-20.70	20250307	5180	9.46	20250409	7250	-21.79	20240418	5180	9.46	20250409	1.41	Y	016380	5000	5000 억	6531965	N	N	5131	N	N
92	20250415	140313	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5640	100	2	1.81	314760430	55682	58.58	5580	5700	5570	7200	3880	5540	5652.82	6.53	-1440	5653	5596	5553	5496	5453	5575	5475	5000	1660	5000	3980	10	1	100008897	5641	4.23	0.29	12	0.06	1333.00	19749.00	7250	20240418	-22.21	5180	20250409	8.88	7150	-21.12	20250307	5180	8.88	20250409	7250	-22.21	20240418	5180	8.88	20250409	1.41	Y	016380	5000	5000 억	6531965	N	N	5131	N	N
93	20250415	130314	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5670	130	2	2.35	254683280	45079	47.43	5580	5700	5570	7200	3880	5540	5649.71	6.53	-2157	5653	5596	5553	5496	5453	5575	5475	5000	1660	5000	3980	10	1	100008897	5671	4.25	0.29	12	0.05	1333.00	19749.00	7250	20240418	-21.79	5180	20250409	9.46	7150	-20.70	20250307	5180	9.46	20250409	7250	-21.79	20240418	5180	9.46	20250409	1.41	Y	016380	5000	5000 억	6531965	N	N	5131	N	N
94	20250415	120313	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5670	130	2	2.35	236705305	41902	44.08	5580	5700	5570	7200	3880	5540	5649.02	6.53	-2125	5653	5596	5553	5496	5453	5575	5475	5000	1660	5000	3980	10	1	100008897	5671	4.25	0.29	12	0.04	1333.00	19749.00	7250	20240418	-21.79	5180	20250409	9.46	7150	-20.70	20250307	5180	9.46	20250409	7250	-21.79	20240418	5180	9.46	20250409	1.41	Y	016380	5000	5000 억	6531965	N	N	5131	N	N
95	20250415	110314	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5670	130	2	2.35	196217055	34765	36.58	5580	5690	5570	7200	3880	5540	5644.10	6.53	-1938	5653	5596	5553	5496	5453	5575	5475	5000	1660	5000	3980	10	1	100008897	5671	4.25	0.29	12	0.03	1333.00	19749.00	7250	20240418	-21.79	5180	20250409	9.46	7150	-20.70	20250307	5180	9.46	20250409	7250	-21.79	20240418	5180	9.46	20250409	1.41	Y	016380	5000	5000 억	6531965	N	N	5131	N	N
96	20250415	100314	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5670	130	2	2.35	136232310	24172	25.43	5580	5690	5570	7200	3880	5540	5635.96	6.53	-1930	5653	5596	5553	5496	5453	5575	5475	5000	1660	5000	3980	10	1	100008897	5671	4.25	0.29	12	0.02	1333.00	19749.00	7250	20240418	-21.79	5180	20250409	9.46	7150	-20.70	20250307	5180	9.46	20250409	7250	-21.79	20240418	5180	9.46	20250409	1.41	Y	016380	5000	5000 억	6531965	N	N	5131	N	N
97	20250415	090315	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5620	80	2	1.44	9392120	1678	1.77	5580	5640	5580	7200	3880	5540	5597.21	6.53	-504	5653	5596	5553	5496	5453	5575	5475	5000	1660	5000	3980	10	1	100008897	5621	4.22	0.28	12	0.00	1333.00	19749.00	7250	20240418	-22.48	5180	20250409	8.49	7150	-21.40	20250307	5180	8.49	20250409	7250	-22.48	20240418	5180	8.49	20250409	1.41	Y	016380	5000	5000 억	6531965	N	N	5131	N	N
98	20250414	160311	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5540	-20	5	-0.36	528311110	95051	55.89	5570	5610	5510	7220	3900	5560	5558.24	6.53	-3428	5680	5620	5500	5440	5320	5650	5470	5000	1660	5000	4000	10	1	100008897	5540	4.16	0.28	12	0.10	1333.00	19749.00	7250	20240418	-23.59	5180	20250409	6.95	7150	-22.52	20250307	5180	6.95	20250409	7250	-23.59	20240418	5180	6.95	20250409	1.43	Y	016380	5000	5000 억	6535447	N	N	5131	N	N
99	20250414	150312	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5550	-10	5	-0.18	458822280	82512	48.52	5570	5610	5510	7220	3900	5560	5560.67	6.53	-7181	5680	5620	5500	5440	5320	5650	5470	5000	1660	5000	4000	10	1	100008897	5550	4.16	0.28	12	0.08	1333.00	19749.00	7250	20240418	-23.45	5180	20250409	7.14	7150	-22.38	20250307	5180	7.14	20250409	7250	-23.45	20240418	5180	7.14	20250409	1.43	Y	016380	5000	5000 억	6535447	N	N	16795	N	N
100	20250414	140312	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5570	10	2	0.18	388300270	69825	41.06	5570	5610	5510	7220	3900	5560	5561.05	6.53	-8638	5680	5620	5500	5440	5320	5650	5470	5000	1660	5000	4000	10	1	100008897	5570	4.18	0.28	12	0.07	1333.00	19749.00	7250	20240418	-23.17	5180	20250409	7.53	7150	-22.10	20250307	5180	7.53	20250409	7250	-23.17	20240418	5180	7.53	20250409	1.43	Y	016380	5000	5000 억	6535447	N	N	16795	N	N
101	20250414	130312	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5580	20	2	0.36	348773280	62741	36.89	5570	5610	5510	7220	3900	5560	5558.94	6.53	-5851	5680	5620	5500	5440	5320	5650	5470	5000	1660	5000	4000	10	1	100008897	5580	4.19	0.28	12	0.06	1333.00	19749.00	7250	20240418	-23.03	5180	20250409	7.72	7150	-21.96	20250307	5180	7.72	20250409	7250	-23.03	20240418	5180	7.72	20250409	1.43	Y	016380	5000	5000 억	6535447	N	N	16795	N	N
102	20250414	120313	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5570	10	2	0.18	300003020	53992	31.75	5570	5610	5510	7220	3900	5560	5556.43	6.53	-4574	5680	5620	5500	5440	5320	5650	5470	5000	1660	5000	4000	10	1	100008897	5570	4.18	0.28	12	0.05	1333.00	19749.00	7250	20240418	-23.17	5180	20250409	7.53	7150	-22.10	20250307	5180	7.53	20250409	7250	-23.17	20240418	5180	7.53	20250409	1.43	Y	016380	5000	5000 억	6535447	N	N	16795	N	N
103	20250414	110311	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5570	10	2	0.18	255280090	45951	27.02	5570	5610	5510	7220	3900	5560	5555.48	6.53	-7648	5680	5620	5500	5440	5320	5650	5470	5000	1660	5000	4000	10	1	100008897	5570	4.18	0.28	12	0.05	1333.00	19749.00	7250	20240418	-23.17	5180	20250409	7.53	7150	-22.10	20250307	5180	7.53	20250409	7250	-23.17	20240418	5180	7.53	20250409	1.43	Y	016380	5000	5000 억	6535447	N	N	16795	N	N
104	20250414	100312	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5540	-20	5	-0.36	204771000	36844	21.66	5570	5610	5510	7220	3900	5560	5557.78	6.53	-7966	5680	5620	5500	5440	5320	5650	5470	5000	1660	5000	4000	10	1	100008897	5540	4.16	0.28	12	0.04	1333.00	19749.00	7250	20240418	-23.59	5180	20250409	6.95	7150	-22.52	20250307	5180	6.95	20250409	7250	-23.59	20240418	5180	6.95	20250409	1.43	Y	016380	5000	5000 억	6535447	N	N	16795	N	N
105	20250414	090313	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5580	20	2	0.36	44335180	7938	4.67	5570	5610	5570	7220	3900	5560	5585.18	6.53	-815	5680	5620	5500	5440	5320	5650	5470	5000	1660	5000	4000	10	1	100008897	5580	4.19	0.28	12	0.01	1333.00	19749.00	7250	20240418	-23.03	5180	20250409	7.72	7150	-21.96	20250307	5180	7.72	20250409	7250	-23.03	20240418	5180	7.72	20250409	1.43	Y	016380	5000	5000 억	6535447	N	N	16795	N	N
106	20250411	160309	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5560	10	2	0.18	925976180	170072	134.79	5400	5560	5380	7210	3890	5550	5444.53	6.51	-7364	5656	5602	5496	5442	5336	5630	5470	5000	1660	5000	3990	10	1	100008897	5560	4.17	0.28	12	0.17	1333.00	19749.00	7250	20240418	-23.31	5180	20250409	7.34	7150	-22.24	20250307	5180	7.34	20250409	7250	-23.31	20240418	5180	7.34	20250409	1.48	Y	016380	5000	5000 억	6512011	N	N	16795	N	N
107	20250411	150311	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5510	-40	5	-0.72	764263750	140904	111.67	5400	5530	5380	7210	3890	5550	5424.00	6.51	-22549	5656	5602	5496	5442	5336	5630	5470	5000	1660	5000	3990	10	1	100008897	5510	4.13	0.28	12	0.14	1333.00	19749.00	7250	20240418	-24.00	5180	20250409	6.37	7150	-22.94	20250307	5180	6.37	20250409	7250	-24.00	20240418	5180	6.37	20250409	1.48	Y	016380	5000	5000 억	6512011	N	N	3911	N	N
108	20250411	140312	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5480	-70	5	-1.26	658935670	121753	96.49	5400	5500	5380	7210	3890	5550	5412.07	6.51	-26836	5656	5602	5496	5442	5336	5630	5470	5000	1660	5000	3990	10	1	100008897	5480	4.11	0.28	12	0.12	1333.00	19749.00	7250	20240418	-24.41	5180	20250409	5.79	7150	-23.36	20250307	5180	5.79	20250409	7250	-24.41	20240418	5180	5.79	20250409	1.48	Y	016380	5000	5000 억	6512011	N	N	3911	N	N
109	20250411	130312	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5420	-130	5	-2.34	592223730	109537	86.81	5400	5480	5380	7210	3890	5550	5406.61	6.51	-26541	5656	5602	5496	5442	5336	5630	5470	5000	1660	5000	3990	10	1	100008897	5420	4.07	0.27	12	0.11	1333.00	19749.00	7250	20240418	-25.24	5180	20250409	4.63	7150	-24.20	20250307	5180	4.63	20250409	7250	-25.24	20240418	5180	4.63	20250409	1.48	Y	016380	5000	5000 억	6512011	N	N	3911	N	N
110	20250411	120312	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5420	-130	5	-2.34	305142010	56452	44.74	5400	5480	5380	7210	3890	5550	5405.34	6.51	-19677	5656	5602	5496	5442	5336	5630	5470	5000	1660	5000	3990	10	1	100008897	5420	4.07	0.27	12	0.06	1333.00	19749.00	7250	20240418	-25.24	5180	20250409	4.63	7150	-24.20	20250307	5180	4.63	20250409	7250	-25.24	20240418	5180	4.63	20250409	1.48	Y	016380	5000	5000 억	6512011	N	N	3911	N	N
111	20250411	110311	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5400	-150	5	-2.70	186648320	34484	27.33	5400	5480	5380	7210	3890	5550	5412.61	6.51	-8406	5656	5602	5496	5442	5336	5630	5470	5000	1660	5000	3990	10	1	100008897	5400	4.05	0.27	12	0.03	1333.00	19749.00	7250	20240418	-25.52	5180	20250409	4.25	7150	-24.48	20250307	5180	4.25	20250409	7250	-25.52	20240418	5180	4.25	20250409	1.48	Y	016380	5000	5000 억	6512011	N	N	3911	N	N
112	20250411	100312	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5400	-150	5	-2.70	135391370	24990	19.81	5400	5480	5380	7210	3890	5550	5417.82	6.51	-4897	5656	5602	5496	5442	5336	5630	5470	5000	1660	5000	3990	10	1	100008897	5400	4.05	0.27	12	0.02	1333.00	19749.00	7250	20240418	-25.52	5180	20250409	4.25	7150	-24.48	20250307	5180	4.25	20250409	7250	-25.52	20240418	5180	4.25	20250409	1.48	Y	016380	5000	5000 억	6512011	N	N	3911	N	N
113	20250411	090313	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5450	-100	5	-1.80	37171530	6873	5.45	5400	5450	5400	7210	3890	5550	5408.34	6.51	1882	5656	5602	5496	5442	5336	5630	5470	5000	1660	5000	3990	10	1	100008897	5450	4.09	0.28	12	0.01	1333.00	19749.00	7250	20240418	-24.83	5180	20250409	5.21	7150	-23.78	20250307	5180	5.21	20250409	7250	-24.83	20240418	5180	5.21	20250409	1.48	Y	016380	5000	5000 억	6512011	N	N	3911	N	N
114	20250410	160310	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5550	350	2	6.73	688428810	126179	88.97	5390	5550	5390	6760	3640	5200	5455.97	6.49	19833	5480	5340	5260	5120	5040	5300	5080	5000	1560	5000	3740	10	1	100008897	5550	4.16	0.28	12	0.13	1333.00	19749.00	7250	20240418	-23.45	5180	20250409	7.14	7150	-22.38	20250307	5180	7.14	20250409	7250	-23.45	20240418	5180	7.14	20250409	1.47	Y	016380	5000	5000 억	6491477	N	N	3911	N	N
115	20250410	150311	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5540	340	2	6.54	615106600	112934	79.63	5390	5550	5390	6760	3640	5200	5446.60	6.49	21865	5480	5340	5260	5120	5040	5300	5080	5000	1560	5000	3740	10	1	100008897	5540	4.16	0.28	12	0.11	1333.00	19749.00	7250	20240418	-23.59	5180	20250409	6.95	7150	-22.52	20250307	5180	6.95	20250409	7250	-23.59	20240418	5180	6.95	20250409	1.47	Y	016380	5000	5000 억	6491477	N	N	7427	N	N
116	20250410	140311	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5500	300	2	5.77	547755850	100731	71.03	5390	5550	5390	6760	3640	5200	5437.81	6.49	18071	5480	5340	5260	5120	5040	5300	5080	5000	1560	5000	3740	10	1	100008897	5500	4.13	0.28	12	0.10	1333.00	19749.00	7250	20240418	-24.14	5180	20250409	6.18	7150	-23.08	20250307	5180	6.18	20250409	7250	-24.14	20240418	5180	6.18	20250409	1.47	Y	016380	5000	5000 억	6491477	N	N	7427	N	N
117	20250410	130311	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5480	280	2	5.38	443507760	81786	57.67	5390	5550	5390	6760	3640	5200	5422.78	6.49	9861	5480	5340	5260	5120	5040	5300	5080	5000	1560	5000	3740	10	1	100008897	5480	4.11	0.28	12	0.08	1333.00	19749.00	7250	20240418	-24.41	5180	20250409	5.79	7150	-23.36	20250307	5180	5.79	20250409	7250	-24.41	20240418	5180	5.79	20250409	1.47	Y	016380	5000	5000 억	6491477	N	N	7427	N	N
118	20250410	120311	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5480	280	2	5.38	422741750	77983	54.99	5390	5550	5390	6760	3640	5200	5420.95	6.49	8782	5480	5340	5260	5120	5040	5300	5080	5000	1560	5000	3740	10	1	100008897	5480	4.11	0.28	12	0.08	1333.00	19749.00	7250	20240418	-24.41	5180	20250409	5.79	7150	-23.36	20250307	5180	5.79	20250409	7250	-24.41	20240418	5180	5.79	20250409	1.47	Y	016380	5000	5000 억	6491477	N	N	7427	N	N
119	20250410	110311	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5410	210	2	4.04	279327380	51682	36.44	5390	5470	5390	6760	3640	5200	5404.73	6.49	-570	5480	5340	5260	5120	5040	5300	5080	5000	1560	5000	3740	10	1	100008897	5410	4.06	0.27	12	0.05	1333.00	19749.00	7250	20240418	-25.38	5180	20250409	4.44	7150	-24.34	20250307	5180	4.44	20250409	7250	-25.38	20240418	5180	4.44	20250409	1.47	Y	016380	5000	5000 억	6491477	N	N	7427	N	N
120	20250410	100310	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5410	210	2	4.04	153487370	28358	20.00	5390	5470	5390	6760	3640	5200	5412.49	6.49	101	5480	5340	5260	5120	5040	5300	5080	5000	1560	5000	3740	10	1	100008897	5410	4.06	0.27	12	0.03	1333.00	19749.00	7250	20240418	-25.38	5180	20250409	4.44	7150	-24.34	20250307	5180	4.44	20250409	7250	-25.38	20240418	5180	4.44	20250409	1.47	Y	016380	5000	5000 억	6491477	N	N	7427	N	N
121	20250410	090312	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5420	220	2	4.23	36204830	6709	4.73	5390	5470	5390	6760	3640	5200	5396.46	6.49	-575	5480	5340	5260	5120	5040	5300	5080	5000	1560	5000	3740	10	1	100008897	5420	4.07	0.27	12	0.01	1333.00	19749.00	7250	20240418	-25.24	5180	20250409	4.63	7150	-24.20	20250307	5180	4.63	20250409	7250	-25.24	20240418	5180	4.63	20250409	1.47	Y	016380	5000	5000 억	6491477	N	N	7427	N	N
122	20250409	160310	55	40.00	KOSPI	신저가	금속	N	N	N	Y	40	N	5200	-50	5	-0.95	743077480	141815	123.82	5260	5400	5180	6820	3680	5250	5239.78	6.54	-59185	5483	5366	5303	5186	5123	5335	5155	5000	1570	5000	3780	10	1	100008897	5200	3.90	0.26	12	0.14	1333.00	19749.00	7250	20240418	-28.28	5180	20250409	0.39	7150	-27.27	20250307	5180	0.39	20250409	7250	-28.28	20240418	5180	0.39	20250409	1.48	Y	016380	5000	5000 억	6536925	N	N	7427	N	N
123	20250409	150246	55	40.00	KOSPI	신저가	금속	N	N	N	Y	40	N	5200	-50	5	-0.95	705839200	134659	117.57	5260	5400	5180	6820	3680	5250	5241.68	6.54	-58219	5483	5366	5303	5186	5123	5335	5155	5000	1570	5000	3780	10	1	100008897	5200	3.90	0.26	12	0.13	1333.00	19749.00	7250	20240418	-28.28	5180	20250409	0.39	7150	-27.27	20250307	5180	0.39	20250409	7250	-28.28	20240418	5180	0.39	20250409	1.48	Y	016380	5000	5000 억	6536925	N	N	11626	N	N
124	20250409	140308	55	40.00	KOSPI	신저가	금속	N	N	N	Y	40	N	5230	-20	5	-0.38	641157470	122201	106.69	5260	5400	5180	6820	3680	5250	5246.74	6.54	-53663	5483	5366	5303	5186	5123	5335	5155	5000	1570	5000	3780	10	1	100008897	5230	3.92	0.26	12	0.12	1333.00	19749.00	7250	20240418	-27.86	5180	20250409	0.97	7150	-26.85	20250307	5180	0.97	20250409	7250	-27.86	20240418	5180	0.97	20250409	1.48	Y	016380	5000	5000 억	6536925	N	N	11626	N	N
125	20250409	130307	55	40.00	KOSPI	신저가	금속	N	N	N	Y	40	N	5220	-30	5	-0.57	552065300	105084	91.75	5260	5400	5200	6820	3680	5250	5253.56	6.54	-44215	5483	5366	5303	5186	5123	5335	5155	5000	1570	5000	3780	10	1	100008897	5220	3.92	0.26	12	0.11	1333.00	19749.00	7250	20240418	-28.00	5200	20250409	0.38	7150	-26.99	20250307	5200	0.38	20250409	7250	-28.00	20240418	5200	0.38	20250409	1.48	Y	016380	5000	5000 억	6536925	N	N	11626	N	N
126	20250409	120308	55	40.00	KOSPI	신저가	금속	N	N	N	Y	40	N	5260	10	2	0.19	424919880	80769	70.52	5260	5400	5210	6820	3680	5250	5260.93	6.54	-34593	5483	5366	5303	5186	5123	5335	5155	5000	1570	5000	3780	10	1	100008897	5260	3.95	0.27	12	0.08	1333.00	19749.00	7250	20240418	-27.45	5210	20250409	0.96	7150	-26.43	20250307	5210	0.96	20250409	7250	-27.45	20240418	5210	0.96	20250409	1.48	Y	016380	5000	5000 억	6536925	N	N	11626	N	N
127	20250409	110308	55	40.00	KOSPI	신저가	금속	N	N	N	Y	40	N	5230	-20	5	-0.38	297521240	56517	49.34	5260	5400	5210	6820	3680	5250	5264.28	6.54	-29153	5483	5366	5303	5186	5123	5335	5155	5000	1570	5000	3780	10	1	100008897	5230	3.92	0.26	12	0.06	1333.00	19749.00	7250	20240418	-27.86	5210	20250409	0.38	7150	-26.85	20250307	5210	0.38	20250409	7250	-27.86	20240418	5210	0.38	20250409	1.48	Y	016380	5000	5000 억	6536925	N	N	11626	N	N
128	20250409	100309	55	40.00	KOSPI	신저가	금속	N	N	N	Y	40	N	5260	10	2	0.19	194403780	36809	32.14	5260	5400	5240	6820	3680	5250	5281.42	6.54	-16065	5483	5366	5303	5186	5123	5335	5155	5000	1570	5000	3780	10	1	100008897	5260	3.95	0.27	12	0.04	1333.00	19749.00	7250	20240418	-27.45	5240	20250409	0.38	7150	-26.43	20250307	5240	0.38	20250409	7250	-27.45	20240418	5240	0.38	20250409	1.48	Y	016380	5000	5000 억	6536925	N	N	11626	N	N
129	20250409	090310	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5330	80	2	1.52	52072780	9827	8.58	5260	5400	5260	6820	3680	5250	5298.95	6.54	2265	5483	5366	5303	5186	5123	5335	5155	5000	1570	5000	3780	10	1	100008897	5330	4.00	0.27	12	0.01	1333.00	19749.00	7250	20240418	-26.48	5240	20250408	1.72	7150	-25.45	20250307	5240	1.72	20250408	7250	-26.48	20240418	5240	1.72	20250408	1.48	Y	016380	5000	5000 억	6536925	N	N	11626	N	N
130	20250408	160306	55	40.00	KOSPI	신저가	금속	N	N	N	Y	40	N	5250	-60	5	-1.13	608389055	114535	76.64	5320	5420	5240	6900	3720	5310	5312.04	6.57	-26912	5516	5412	5346	5242	5176	5380	5210	5000	1590	5000	3820	10	1	100008897	5250	3.94	0.27	12	0.11	1333.00	19749.00	7250	20240418	-27.59	5240	20250408	0.19	7150	-26.57	20250307	5240	0.19	20250408	7250	-27.59	20240418	5240	0.19	20250408	1.51	Y	016380	5000	5000 억	6567186	N	N	11626	N	N
131	20250408	150308	55	40.00	KOSPI	신저가	금속	N	N	N	Y	40	N	5280	-30	5	-0.56	469850075	88186	59.01	5320	5420	5280	6900	3720	5310	5327.94	6.57	-23790	5516	5412	5346	5242	5176	5380	5210	5000	1590	5000	3820	10	1	100008897	5280	3.96	0.27	12	0.09	1333.00	19749.00	7250	20240418	-27.17	5280	20250408	0.00	7150	-26.15	20250307	5280	0.00	20250408	7250	-27.17	20240418	5280	0.00	20250408	1.51	Y	016380	5000	5000 억	6567186	N	N	23740	N	N
132	20250408	140307	55	40.00	KOSPI	신저가	금속	N	N	N	Y	40	N	5310	0	3	0.00	418039315	78406	52.46	5320	5420	5280	6900	3720	5310	5331.73	6.57	-21425	5516	5412	5346	5242	5176	5380	5210	5000	1590	5000	3820	10	1	100008897	5310	3.98	0.27	12	0.08	1333.00	19749.00	7250	20240418	-26.76	5280	20250408	0.57	7150	-25.73	20250307	5280	0.57	20250408	7250	-26.76	20240418	5280	0.57	20250408	1.51	Y	016380	5000	5000 억	6567186	N	N	23740	N	N
133	20250408	130307	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5300	-10	5	-0.19	326890570	61191	40.94	5320	5420	5300	6900	3720	5310	5342.13	6.57	-12464	5516	5412	5346	5242	5176	5380	5210	5000	1590	5000	3820	10	1	100008897	5300	3.98	0.27	12	0.06	1333.00	19749.00	7250	20240418	-26.90	5280	20250407	0.38	7150	-25.87	20250307	5280	0.38	20250407	7250	-26.90	20240418	5280	0.38	20250407	1.51	Y	016380	5000	5000 억	6567186	N	N	23740	N	N
134	20250408	120308	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5420	110	2	2.07	256601450	47984	32.11	5320	5420	5320	6900	3720	5310	5347.65	6.57	-6505	5516	5412	5346	5242	5176	5380	5210	5000	1590	5000	3820	10	1	100008897	5420	4.07	0.27	12	0.05	1333.00	19749.00	7250	20240418	-25.24	5280	20250407	2.65	7150	-24.20	20250307	5280	2.65	20250407	7250	-25.24	20240418	5280	2.65	20250407	1.51	Y	016380	5000	5000 억	6567186	N	N	23740	N	N
135	20250408	110306	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5350	40	2	0.75	176155620	32971	22.06	5320	5410	5320	6900	3720	5310	5342.74	6.57	-5591	5516	5412	5346	5242	5176	5380	5210	5000	1590	5000	3820	10	1	100008897	5350	4.01	0.27	12	0.03	1333.00	19749.00	7250	20240418	-26.21	5280	20250407	1.33	7150	-25.17	20250307	5280	1.33	20250407	7250	-26.21	20240418	5280	1.33	20250407	1.51	Y	016380	5000	5000 억	6567186	N	N	23740	N	N
136	20250408	100307	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5330	20	2	0.38	117210390	21926	14.67	5320	5410	5320	6900	3720	5310	5345.73	6.57	-6777	5516	5412	5346	5242	5176	5380	5210	5000	1590	5000	3820	10	1	100008897	5330	4.00	0.27	12	0.02	1333.00	19749.00	7250	20240418	-26.48	5280	20250407	0.95	7150	-25.45	20250307	5280	0.95	20250407	7250	-26.48	20240418	5280	0.95	20250407	1.51	Y	016380	5000	5000 억	6567186	N	N	23740	N	N
137	20250408	090308	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5370	60	2	1.13	39749320	7446	4.98	5320	5410	5320	6900	3720	5310	5338.35	6.57	624	5516	5412	5346	5242	5176	5380	5210	5000	1590	5000	3820	10	1	100008897	5370	4.03	0.27	12	0.01	1333.00	19749.00	7250	20240418	-25.93	5280	20250407	1.70	7150	-24.90	20250307	5280	1.70	20250407	7250	-25.93	20240418	5280	1.70	20250407	1.51	Y	016380	5000	5000 억	6567186	N	N	23740	N	N
138	20250407	160304	55	40.00	KOSPI	신저가	금속	N	N	N	Y	40	N	5310	-280	5	-5.01	795540760	149455	96.87	5390	5450	5280	7260	3920	5590	5322.95	6.65	-85105	5803	5696	5533	5426	5263	5750	5480	5000	1670	5000	4020	10	1	100008897	5310	3.98	0.27	12	0.15	1333.00	19749.00	7390	20240326	-28.15	5280	20250407	0.57	7150	-25.73	20250307	5280	0.57	20250407	7250	-26.76	20240418	5280	0.57	20250407	1.50	Y	016380	5000	5000 억	6652111	N	N	23740	N	N
139	20250407	150307	55	40.00	KOSPI	신저가	금속	N	N	N	Y	40	N	5310	-280	5	-5.01	725103020	136196	88.27	5390	5450	5280	7260	3920	5590	5323.97	6.65	-80132	5803	5696	5533	5426	5263	5750	5480	5000	1670	5000	4020	10	1	100008897	5310	3.98	0.27	12	0.14	1333.00	19749.00	7390	20240326	-28.15	5280	20250407	0.57	7150	-25.73	20250307	5280	0.57	20250407	7250	-26.76	20240418	5280	0.57	20250407	1.50	Y	016380	5000	5000 억	6652111	N	N	4140	N	N
140	20250407	140306	55	40.00	KOSPI	신저가	금속	N	N	N	Y	40	N	5300	-290	5	-5.19	678032860	127332	82.53	5390	5450	5280	7260	3920	5590	5324.92	6.65	-76193	5803	5696	5533	5426	5263	5750	5480	5000	1670	5000	4020	10	1	100008897	5300	3.98	0.27	12	0.13	1333.00	19749.00	7390	20240326	-28.28	5280	20250407	0.38	7150	-25.87	20250307	5280	0.38	20250407	7250	-26.90	20240418	5280	0.38	20250407	1.50	Y	016380	5000	5000 억	6652111	N	N	4140	N	N
141	20250407	130305	55	40.00	KOSPI	신저가	금속	N	N	N	Y	40	N	5340	-250	5	-4.47	638449460	119880	77.70	5390	5450	5280	7260	3920	5590	5325.74	6.65	-73090	5803	5696	5533	5426	5263	5750	5480	5000	1670	5000	4020	10	1	100008897	5340	4.01	0.27	12	0.12	1333.00	19749.00	7390	20240326	-27.74	5280	20250407	1.14	7150	-25.31	20250307	5280	1.14	20250407	7250	-26.34	20240418	5280	1.14	20250407	1.50	Y	016380	5000	5000 억	6652111	N	N	4140	N	N
142	20250407	120305	55	40.00	KOSPI	신저가	금속	N	N	N	Y	40	N	5330	-260	5	-4.65	590520340	110874	71.86	5390	5450	5280	7260	3920	5590	5326.05	6.65	-70090	5803	5696	5533	5426	5263	5750	5480	5000	1670	5000	4020	10	1	100008897	5330	4.00	0.27	12	0.11	1333.00	19749.00	7390	20240326	-27.88	5280	20250407	0.95	7150	-25.45	20250307	5280	0.95	20250407	7250	-26.48	20240418	5280	0.95	20250407	1.50	Y	016380	5000	5000 억	6652111	N	N	4140	N	N
143	20250407	110305	55	40.00	KOSPI	신저가	금속	N	N	N	Y	40	N	5390	-200	5	-3.58	523721200	98393	63.77	5390	5450	5280	7260	3920	5590	5322.75	6.65	-61266	5803	5696	5533	5426	5263	5750	5480	5000	1670	5000	4020	10	1	100008897	5390	4.04	0.27	12	0.10	1333.00	19749.00	7390	20240326	-27.06	5280	20250407	2.08	7150	-24.62	20250307	5280	2.08	20250407	7250	-25.66	20240418	5280	2.08	20250407	1.50	Y	016380	5000	5000 억	6652111	N	N	4140	N	N
144	20250407	100305	55	40.00	KOSPI	신저가	금속	N	N	N	Y	40	N	5340	-250	5	-4.47	395122990	74188	48.08	5390	5450	5280	7260	3920	5590	5325.97	6.65	-52355	5803	5696	5533	5426	5263	5750	5480	5000	1670	5000	4020	10	1	100008897	5340	4.01	0.27	12	0.07	1333.00	19749.00	7390	20240326	-27.74	5280	20250407	1.14	7150	-25.31	20250307	5280	1.14	20250407	7250	-26.34	20240418	5280	1.14	20250407	1.50	Y	016380	5000	5000 억	6652111	N	N	4140	N	N
145	20250407	090306	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5380	-210	5	-3.76	34855740	6474	4.20	5390	5450	5370	7260	3920	5590	5383.96	6.65	-3301	5803	5696	5533	5426	5263	5750	5480	5000	1670	5000	4020	10	1	100008897	5380	4.04	0.27	12	0.01	1333.00	19749.00	7390	20240326	-27.20	5300	20240805	1.51	7150	-24.76	20250307	5370	0.19	20250407	7250	-25.79	20240418	5300	1.51	20240805	1.50	Y	016380	5000	5000 억	6652111	N	N	4140	N	N
146	20250404	160305	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5590	40	2	0.72	854687875	154289	105.31	5500	5640	5370	7210	3890	5550	5539.30	6.64	7851	5723	5636	5583	5496	5443	5610	5470	5000	1660	5000	3990	10	1	100008897	5590	4.19	0.28	12	0.15	1333.00	19749.00	7390	20240326	-24.36	5300	20240805	5.47	7150	-21.82	20250307	5370	4.10	20250404	7250	-22.90	20240418	5300	5.47	20240805	1.49	Y	016380	5000	5000 억	6639868	N	N	4140	N	N
147	20250404	150306	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5580	30	2	0.54	765004585	138205	94.33	5500	5640	5370	7210	3890	5550	5535.29	6.64	3534	5723	5636	5583	5496	5443	5610	5470	5000	1660	5000	3990	10	1	100008897	5580	4.19	0.28	12	0.14	1333.00	19749.00	7390	20240326	-24.49	5300	20240805	5.28	7150	-21.96	20250307	5370	3.91	20250404	7250	-23.03	20240418	5300	5.28	20240805	1.49	Y	016380	5000	5000 억	6639868	N	N	10892	N	N
148	20250404	140307	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5520	-30	5	-0.54	585398935	105735	72.17	5500	5640	5370	7210	3890	5550	5536.47	6.64	-9597	5723	5636	5583	5496	5443	5610	5470	5000	1660	5000	3990	10	1	100008897	5520	4.14	0.28	12	0.11	1333.00	19749.00	7390	20240326	-25.30	5300	20240805	4.15	7150	-22.80	20250307	5370	2.79	20250404	7250	-23.86	20240418	5300	4.15	20240805	1.49	Y	016380	5000	5000 억	6639868	N	N	10892	N	N
149	20250404	130308	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5530	-20	5	-0.36	490991655	88610	60.48	5500	5640	5370	7210	3890	5550	5541.04	6.64	-16742	5723	5636	5583	5496	5443	5610	5470	5000	1660	5000	3990	10	1	100008897	5530	4.15	0.28	12	0.09	1333.00	19749.00	7390	20240326	-25.17	5300	20240805	4.34	7150	-22.66	20250307	5370	2.98	20250404	7250	-23.72	20240418	5300	4.34	20240805	1.49	Y	016380	5000	5000 억	6639868	N	N	10892	N	N
150	20250404	120305	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5550	0	3	0.00	448103535	80862	55.19	5500	5640	5370	7210	3890	5550	5541.58	6.64	-17370	5723	5636	5583	5496	5443	5610	5470	5000	1660	5000	3990	10	1	100008897	5550	4.16	0.28	12	0.08	1333.00	19749.00	7390	20240326	-24.90	5300	20240805	4.72	7150	-22.38	20250307	5370	3.35	20250404	7250	-23.45	20240418	5300	4.72	20240805	1.49	Y	016380	5000	5000 억	6639868	N	N	10892	N	N
151	20250404	110306	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5540	-10	5	-0.18	241937075	44039	30.06	5500	5600	5370	7210	3890	5550	5493.70	6.64	-15161	5723	5636	5583	5496	5443	5610	5470	5000	1660	5000	3990	10	1	100008897	5540	4.16	0.28	12	0.04	1333.00	19749.00	7390	20240326	-25.03	5300	20240805	4.53	7150	-22.52	20250307	5370	3.17	20250404	7250	-23.59	20240418	5300	4.53	20240805	1.49	Y	016380	5000	5000 억	6639868	N	N	10892	N	N
152	20250404	100306	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5570	20	2	0.36	158166995	28952	19.76	5500	5570	5370	7210	3890	5550	5463.08	6.64	-9842	5723	5636	5583	5496	5443	5610	5470	5000	1660	5000	3990	10	1	100008897	5570	4.18	0.28	12	0.03	1333.00	19749.00	7390	20240326	-24.63	5300	20240805	5.09	7150	-22.10	20250307	5370	3.72	20250404	7250	-23.17	20240418	5300	5.09	20240805	1.49	Y	016380	5000	5000 억	6639868	N	N	10892	N	N
153	20250404	090307	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5430	-120	5	-2.16	20883420	3834	2.62	5500	5530	5400	7210	3890	5550	5446.90	6.64	-976	5723	5636	5583	5496	5443	5610	5470	5000	1660	5000	3990	10	1	100008897	5430	4.07	0.27	12	0.00	1333.00	19749.00	7390	20240326	-26.52	5300	20240805	2.45	7150	-24.06	20250307	5400	0.56	20250404	7250	-25.10	20240418	5300	2.45	20240805	1.49	Y	016380	5000	5000 억	6639868	N	N	10892	N	N
154	20250403	160302	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5550	-140	5	-2.46	818693135	146513	98.96	5610	5670	5530	7390	3990	5690	5587.90	6.68	-42622	6010	5850	5770	5610	5530	5810	5570	5000	1700	5000	4090	10	1	100008897	5550	4.16	0.28	12	0.15	1333.00	19749.00	7390	20240326	-24.90	5300	20240805	4.72	7150	-22.38	20250307	5490	1.09	20250102	7250	-23.45	20240418	5300	4.72	20240805	1.54	Y	016380	5000	5000 억	6682998	N	N	10892	N	N
155	20250403	150305	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5560	-130	5	-2.28	675158160	120644	81.49	5610	5670	5550	7390	3990	5690	5596.28	6.68	-37900	6010	5850	5770	5610	5530	5810	5570	5000	1700	5000	4090	10	1	100008897	5560	4.17	0.28	12	0.12	1333.00	19749.00	7390	20240326	-24.76	5300	20240805	4.91	7150	-22.24	20250307	5490	1.28	20250102	7250	-23.31	20240418	5300	4.91	20240805	1.54	Y	016380	5000	5000 억	6682998	N	N	896	N	N
156	20250403	140304	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5590	-100	5	-1.76	566905230	101220	68.37	5610	5670	5550	7390	3990	5690	5600.72	6.68	-28209	6010	5850	5770	5610	5530	5810	5570	5000	1700	5000	4090	10	1	100008897	5590	4.19	0.28	12	0.10	1333.00	19749.00	7390	20240326	-24.36	5300	20240805	5.47	7150	-21.82	20250307	5490	1.82	20250102	7250	-22.90	20240418	5300	5.47	20240805	1.54	Y	016380	5000	5000 억	6682998	N	N	896	N	N
157	20250403	130305	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5610	-80	5	-1.41	498093770	88926	60.07	5610	5670	5550	7390	3990	5690	5601.22	6.68	-26471	6010	5850	5770	5610	5530	5810	5570	5000	1700	5000	4090	10	1	100008897	5610	4.21	0.28	12	0.09	1333.00	19749.00	7390	20240326	-24.09	5300	20240805	5.85	7150	-21.54	20250307	5490	2.19	20250102	7250	-22.62	20240418	5300	5.85	20240805	1.54	Y	016380	5000	5000 억	6682998	N	N	896	N	N
158	20250403	120304	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5590	-100	5	-1.76	421350080	75200	50.79	5610	5670	5550	7390	3990	5690	5603.06	6.68	-22710	6010	5850	5770	5610	5530	5810	5570	5000	1700	5000	4090	10	1	100008897	5590	4.19	0.28	12	0.08	1333.00	19749.00	7390	20240326	-24.36	5300	20240805	5.47	7150	-21.82	20250307	5490	1.82	20250102	7250	-22.90	20240418	5300	5.47	20240805	1.54	Y	016380	5000	5000 억	6682998	N	N	896	N	N
159	20250403	110304	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5600	-90	5	-1.58	339773690	60624	40.95	5610	5670	5550	7390	3990	5690	5604.61	6.68	-21028	6010	5850	5770	5610	5530	5810	5570	5000	1700	5000	4090	10	1	100008897	5600	4.20	0.28	12	0.06	1333.00	19749.00	7390	20240326	-24.22	5300	20240805	5.66	7150	-21.68	20250307	5490	2.00	20250102	7250	-22.76	20240418	5300	5.66	20240805	1.54	Y	016380	5000	5000 억	6682998	N	N	896	N	N
160	20250403	100304	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5630	-60	5	-1.05	192144355	34227	23.12	5610	5670	5550	7390	3990	5690	5613.82	6.68	-17508	6010	5850	5770	5610	5530	5810	5570	5000	1700	5000	4090	10	1	100008897	5631	4.22	0.29	12	0.03	1333.00	19749.00	7390	20240326	-23.82	5300	20240805	6.23	7150	-21.26	20250307	5490	2.55	20250102	7250	-22.34	20240418	5300	6.23	20240805	1.54	Y	016380	5000	5000 억	6682998	N	N	896	N	N
161	20250403	090305	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5570	-120	5	-2.11	44591340	7966	5.38	5610	5610	5550	7390	3990	5690	5597.71	6.68	-4543	6010	5850	5770	5610	5530	5810	5570	5000	1700	5000	4090	10	1	100008897	5570	4.18	0.28	12	0.01	1333.00	19749.00	7390	20240326	-24.63	5300	20240805	5.09	7150	-22.10	20250307	5490	1.46	20250102	7250	-23.17	20240418	5300	5.09	20240805	1.54	Y	016380	5000	5000 억	6682998	N	N	896	N	N
162	20250402	160259	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5690	-190	5	-3.23	853328220	148049	195.30	5880	5930	5690	7640	4120	5880	5763.82	6.68	-4639	6046	5962	5906	5822	5766	5935	5795	5000	1760	5000	4230	10	1	100008897	5691	4.27	0.29	12	0.15	1333.00	19749.00	7390	20240326	-23.00	5300	20240805	7.36	7150	-20.42	20250307	5490	3.64	20250102	7250	-21.52	20240418	5300	7.36	20240805	1.54	Y	016380	5000	5000 억	6679592	N	N	896	N	N
163	20250402	150259	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5710	-170	5	-2.89	717663990	124252	163.91	5880	5930	5710	7640	4120	5880	5775.87	6.68	-10642	6046	5962	5906	5822	5766	5935	5795	5000	1760	5000	4230	10	1	100008897	5711	4.28	0.29	12	0.12	1333.00	19749.00	7390	20240326	-22.73	5300	20240805	7.74	7150	-20.14	20250307	5490	4.01	20250102	7250	-21.24	20240418	5300	7.74	20240805	1.54	Y	016380	5000	5000 억	6679592	N	N	50	N	N
164	20250402	140259	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5750	-130	5	-2.21	534626940	92308	121.77	5880	5930	5740	7640	4120	5880	5791.77	6.68	-16084	6046	5962	5906	5822	5766	5935	5795	5000	1760	5000	4230	10	1	100008897	5751	4.31	0.29	12	0.09	1333.00	19749.00	7390	20240326	-22.19	5300	20240805	8.49	7150	-19.58	20250307	5490	4.74	20250102	7250	-20.69	20240418	5300	8.49	20240805	1.54	Y	016380	5000	5000 억	6679592	N	N	50	N	N
165	20250402	130301	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5770	-110	5	-1.87	448736020	77402	102.11	5880	5930	5740	7640	4120	5880	5797.47	6.68	-14778	6046	5962	5906	5822	5766	5935	5795	5000	1760	5000	4230	10	1	100008897	5771	4.33	0.29	12	0.08	1333.00	19749.00	7390	20240326	-21.92	5300	20240805	8.87	7150	-19.30	20250307	5490	5.10	20250102	7250	-20.41	20240418	5300	8.87	20240805	1.54	Y	016380	5000	5000 억	6679592	N	N	50	N	N
166	20250402	120259	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5790	-90	5	-1.53	292065090	50221	66.25	5880	5930	5780	7640	4120	5880	5815.60	6.68	-27444	6046	5962	5906	5822	5766	5935	5795	5000	1760	5000	4230	10	1	100008897	5791	4.34	0.29	12	0.05	1333.00	19749.00	7390	20240326	-21.65	5300	20240805	9.25	7150	-19.02	20250307	5490	5.46	20250102	7250	-20.14	20240418	5300	9.25	20240805	1.54	Y	016380	5000	5000 억	6679592	N	N	50	N	N
167	20250402	110259	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5820	-60	5	-1.02	166961510	28646	37.79	5880	5930	5780	7640	4120	5880	5828.44	6.68	-21229	6046	5962	5906	5822	5766	5935	5795	5000	1760	5000	4230	10	1	100008897	5821	4.37	0.29	12	0.03	1333.00	19749.00	7390	20240326	-21.24	5300	20240805	9.81	7150	-18.60	20250307	5490	6.01	20250102	7250	-19.72	20240418	5300	9.81	20240805	1.54	Y	016380	5000	5000 억	6679592	N	N	50	N	N
168	20250402	100259	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5800	-80	5	-1.36	128888740	22088	29.14	5880	5930	5780	7640	4120	5880	5835.24	6.68	-16574	6046	5962	5906	5822	5766	5935	5795	5000	1760	5000	4230	10	1	100008897	5801	4.35	0.29	12	0.02	1333.00	19749.00	7390	20240326	-21.52	5300	20240805	9.43	7150	-18.88	20250307	5490	5.65	20250102	7250	-20.00	20240418	5300	9.43	20240805	1.54	Y	016380	5000	5000 억	6679592	N	N	50	N	N
169	20250402	090300	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5890	10	2	0.17	8731360	1484	1.96	5880	5930	5880	7640	4120	5880	5883.67	6.68	46	6046	5962	5906	5822	5766	5935	5795	5000	1760	5000	4230	10	1	100008897	5891	4.42	0.30	12	0.00	1333.00	19749.00	7390	20240326	-20.30	5300	20240805	11.13	7150	-17.62	20250307	5490	7.29	20250102	7250	-18.76	20240418	5300	11.13	20240805	1.54	Y	016380	5000	5000 억	6679592	N	N	50	N	N
170	20250401	160300	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5880	20	2	0.34	446399275	75806	60.31	5890	5990	5850	7610	4110	5860	5888.71	6.67	11152	6193	6026	5943	5776	5693	5985	5735	5000	1750	5000	4210	10	1	100008897	5881	4.41	0.30	12	0.08	1333.00	19749.00	7390	20240326	-20.43	5300	20240805	10.94	7150	-17.76	20250307	5490	7.10	20250102	7250	-18.90	20240418	5300	10.94	20240805	1.55	Y	016380	5000	5000 억	6667248	N	N	50	N	N
171	20250401	150302	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5870	10	2	0.17	397037095	67397	53.62	5890	5990	5850	7610	4110	5860	5891.02	6.67	9753	6193	6026	5943	5776	5693	5985	5735	5000	1750	5000	4210	10	1	100008897	5871	4.40	0.30	12	0.07	1333.00	19749.00	7390	20240326	-20.57	5300	20240805	10.75	7150	-17.90	20250307	5490	6.92	20250102	7250	-19.03	20240418	5300	10.75	20240805	1.55	Y	016380	5000	5000 억	6667248	N	N	753	N	N
172	20250401	140301	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5920	60	2	1.02	328094855	55681	44.30	5890	5990	5850	7610	4110	5860	5892.40	6.67	11213	6193	6026	5943	5776	5693	5985	5735	5000	1750	5000	4210	10	1	100008897	5921	4.44	0.30	12	0.06	1333.00	19749.00	7390	20240326	-19.89	5300	20240805	11.70	7150	-17.20	20250307	5490	7.83	20250102	7250	-18.34	20240418	5300	11.70	20240805	1.55	Y	016380	5000	5000 억	6667248	N	N	753	N	N
173	20250401	130302	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5920	60	2	1.02	248404730	42182	33.56	5890	5990	5850	7610	4110	5860	5888.88	6.67	5038	6193	6026	5943	5776	5693	5985	5735	5000	1750	5000	4210	10	1	100008897	5921	4.44	0.30	12	0.04	1333.00	19749.00	7390	20240326	-19.89	5300	20240805	11.70	7150	-17.20	20250307	5490	7.83	20250102	7250	-18.34	20240418	5300	11.70	20240805	1.55	Y	016380	5000	5000 억	6667248	N	N	753	N	N
174	20250401	120301	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5900	40	2	0.68	220931020	37539	29.87	5890	5990	5850	7610	4110	5860	5885.37	6.67	6004	6193	6026	5943	5776	5693	5985	5735	5000	1750	5000	4210	10	1	100008897	5901	4.43	0.30	12	0.04	1333.00	19749.00	7390	20240326	-20.16	5300	20240805	11.32	7150	-17.48	20250307	5490	7.47	20250102	7250	-18.62	20240418	5300	11.32	20240805	1.55	Y	016380	5000	5000 억	6667248	N	N	753	N	N
175	20250401	110259	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5870	10	2	0.17	166753455	28347	22.55	5890	5990	5850	7610	4110	5860	5882.58	6.67	6603	6193	6026	5943	5776	5693	5985	5735	5000	1750	5000	4210	10	1	100008897	5871	4.40	0.30	12	0.03	1333.00	19749.00	7390	20240326	-20.57	5300	20240805	10.75	7150	-17.90	20250307	5490	6.92	20250102	7250	-19.03	20240418	5300	10.75	20240805	1.55	Y	016380	5000	5000 억	6667248	N	N	753	N	N
176	20250401	100257	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5880	20	2	0.34	66741255	11303	8.99	5890	5990	5860	7610	4110	5860	5904.74	6.67	-55	6193	6026	5943	5776	5693	5985	5735	5000	1750	5000	4210	10	1	100008897	5881	4.41	0.30	12	0.01	1333.00	19749.00	7390	20240326	-20.43	5300	20240805	10.94	7150	-17.76	20250307	5490	7.10	20250102	7250	-18.90	20240418	5300	10.94	20240805	1.55	Y	016380	5000	5000 억	6667248	N	N	753	N	N
177	20250401	090258	55	40.00	KOSPI		금속	N	N	N	Y	40	N	5910	50	2	0.85	6987830	1184	0.94	5890	5990	5890	7610	4110	5860	5901.88	6.67	34	6193	6026	5943	5776	5693	5985	5735	5000	1750	5000	4210	10	1	100008897	5911	4.43	0.30	12	0.00	1333.00	19749.00	7390	20240326	-20.03	5300	20240805	11.51	7150	-17.34	20250307	5490	7.65	20250102	7250	-18.48	20240418	5300	11.51	20240805	1.55	Y	016380	5000	5000 억	6667248	N	N	753	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History