KissMeData/069730/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160626	57	100.00	KOSPI	금속	N	N	N	N	N	3580	15	2	0.42	168878300	47904	83.47	3550	3595	3440	4630	2500	3565	3525.35	8.26	2896	3725	3645	3565	3485	3405	3685	3525	72	1065	500	2350	5	1	14400000	516	-1.82	0.31	12	0.33	-1965.00	11477.00	5150	20240607	-30.49	2990	20241209	19.73	4145	-13.63	20250120	3270	9.48	20250331	5150	-30.49	20240607	2990	19.73	20241209	2.04	Y	069730	500	72 억	1188881	N	N	11	N	N
3	20250430	150631	57	100.00	KOSPI	금속	N	N	N	N	N	3580	15	2	0.42	162417295	46097	80.33	3550	3595	3440	4630	2500	3565	3523.38	8.26	3266	3725	3645	3565	3485	3405	3685	3525	72	1065	500	2350	5	1	14400000	516	-1.82	0.31	12	0.32	-1965.00	11477.00	5150	20240607	-30.49	2990	20241209	19.73	4145	-13.63	20250120	3270	9.48	20250331	5150	-30.49	20240607	2990	19.73	20241209	2.04	Y	069730	500	72 억	1188881	N	N	2	N	N
4	20250430	140631	57	100.00	KOSPI	금속	N	N	N	N	N	3560	-5	5	-0.14	149948790	42594	74.22	3550	3560	3440	4630	2500	3565	3520.42	8.26	4221	3725	3645	3565	3485	3405	3685	3525	72	1065	500	2350	5	1	14400000	513	-1.81	0.31	12	0.30	-1965.00	11477.00	5150	20240607	-30.87	2990	20241209	19.06	4145	-14.11	20250120	3270	8.87	20250331	5150	-30.87	20240607	2990	19.06	20241209	2.04	Y	069730	500	72 억	1188881	N	N	2	N	N
5	20250430	130630	57	100.00	KOSPI	금속	N	N	N	N	N	3540	-25	5	-0.70	140833045	40026	69.75	3550	3560	3440	4630	2500	3565	3518.54	8.26	4584	3725	3645	3565	3485	3405	3685	3525	72	1065	500	2350	5	1	14400000	510	-1.80	0.31	12	0.28	-1965.00	11477.00	5150	20240607	-31.26	2990	20241209	18.39	4145	-14.60	20250120	3270	8.26	20250331	5150	-31.26	20240607	2990	18.39	20241209	2.04	Y	069730	500	72 억	1188881	N	N	2	N	N
6	20250430	120633	57	100.00	KOSPI	금속	N	N	N	N	N	3550	-15	5	-0.42	126535795	35975	62.69	3550	3560	3440	4630	2500	3565	3517.33	8.26	4504	3725	3645	3565	3485	3405	3685	3525	72	1065	500	2350	5	1	14400000	511	-1.81	0.31	12	0.25	-1965.00	11477.00	5150	20240607	-31.07	2990	20241209	18.73	4145	-14.35	20250120	3270	8.56	20250331	5150	-31.07	20240607	2990	18.73	20241209	2.04	Y	069730	500	72 억	1188881	N	N	2	N	N
7	20250430	110631	57	100.00	KOSPI	금속	N	N	N	N	N	3525	-40	5	-1.12	70409050	20059	34.95	3550	3560	3440	4630	2500	3565	3510.10	8.26	-4030	3725	3645	3565	3485	3405	3685	3525	72	1065	500	2350	5	1	14400000	508	-1.79	0.31	12	0.14	-1965.00	11477.00	5150	20240607	-31.55	2990	20241209	17.89	4145	-14.96	20250120	3270	7.80	20250331	5150	-31.55	20240607	2990	17.89	20241209	2.04	Y	069730	500	72 억	1188881	N	N	2	N	N
8	20250430	100634	57	100.00	KOSPI	금속	N	N	N	N	N	3560	-5	5	-0.14	58898930	16801	29.28	3550	3560	3440	4630	2500	3565	3505.68	8.26	-1825	3725	3645	3565	3485	3405	3685	3525	72	1065	500	2350	5	1	14400000	513	-1.81	0.31	12	0.12	-1965.00	11477.00	5150	20240607	-30.87	2990	20241209	19.06	4145	-14.11	20250120	3270	8.87	20250331	5150	-30.87	20240607	2990	19.06	20241209	2.04	Y	069730	500	72 억	1188881	N	N	2	N	N
9	20250430	090634	57	100.00	KOSPI	금속	N	N	N	N	N	3505	-60	5	-1.68	29219305	8397	14.63	3550	3560	3440	4630	2500	3565	3479.73	8.26	-2400	3725	3645	3565	3485	3405	3685	3525	72	1065	500	2350	5	1	14400000	505	-1.78	0.31	12	0.06	-1965.00	11477.00	5150	20240607	-31.94	2990	20241209	17.22	4145	-15.44	20250120	3270	7.19	20250331	5150	-31.94	20240607	2990	17.22	20241209	2.04	Y	069730	500	72 억	1188881	N	N	2	N	N
10	20250429	160625	57	100.00	KOSPI	금속	N	N	N	N	N	3565	-5	5	-0.14	204165315	57383	91.50	3535	3645	3485	4640	2500	3570	3557.90	8.21	16904	3763	3666	3583	3486	3403	3625	3445	72	1070	500	2350	5	1	14400000	513	-1.81	0.31	12	0.40	-1965.00	11477.00	5150	20240607	-30.78	2990	20241209	19.23	4145	-13.99	20250120	3270	9.02	20250331	5150	-30.78	20240607	2990	19.23	20241209	2.02	Y	069730	500	72 억	1182587	N	N	2	N	N
11	20250429	150628	57	100.00	KOSPI	금속	N	N	N	N	N	3560	-10	5	-0.28	195699010	55008	87.71	3535	3645	3485	4640	2500	3570	3557.65	8.21	17040	3763	3666	3583	3486	3403	3625	3445	72	1070	500	2350	5	1	14400000	513	-1.81	0.31	12	0.38	-1965.00	11477.00	5150	20240607	-30.87	2990	20241209	19.06	4145	-14.11	20250120	3270	8.87	20250331	5150	-30.87	20240607	2990	19.06	20241209	2.02	Y	069730	500	72 억	1182587	N	N	222	N	N
12	20250429	140629	57	100.00	KOSPI	금속	N	N	N	N	N	3605	35	2	0.98	102111090	28481	45.41	3535	3645	3530	4640	2500	3570	3585.24	8.21	10532	3763	3666	3583	3486	3403	3625	3445	72	1070	500	2350	5	1	14400000	519	-1.83	0.31	12	0.20	-1965.00	11477.00	5150	20240607	-30.00	2990	20241209	20.57	4145	-13.03	20250120	3270	10.24	20250331	5150	-30.00	20240607	2990	20.57	20241209	2.02	Y	069730	500	72 억	1182587	N	N	222	N	N
13	20250429	130629	57	100.00	KOSPI	금속	N	N	N	N	N	3620	50	2	1.40	93429420	26078	41.58	3535	3645	3530	4640	2500	3570	3582.69	8.21	9079	3763	3666	3583	3486	3403	3625	3445	72	1070	500	2350	5	1	14400000	521	-1.84	0.32	12	0.18	-1965.00	11477.00	5150	20240607	-29.71	2990	20241209	21.07	4145	-12.67	20250120	3270	10.70	20250331	5150	-29.71	20240607	2990	21.07	20241209	2.02	Y	069730	500	72 억	1182587	N	N	222	N	N
14	20250429	120630	57	100.00	KOSPI	금속	N	N	N	N	N	3615	45	2	1.26	87268440	24375	38.87	3535	3645	3530	4640	2500	3570	3580.24	8.21	7840	3763	3666	3583	3486	3403	3625	3445	72	1070	500	2350	5	1	14400000	521	-1.84	0.31	12	0.17	-1965.00	11477.00	5150	20240607	-29.81	2990	20241209	20.90	4145	-12.79	20250120	3270	10.55	20250331	5150	-29.81	20240607	2990	20.90	20241209	2.02	Y	069730	500	72 억	1182587	N	N	222	N	N
15	20250429	110629	57	100.00	KOSPI	금속	N	N	N	N	N	3620	50	2	1.40	40212890	11194	17.85	3535	3645	3535	4640	2500	3570	3592.36	8.21	4161	3763	3666	3583	3486	3403	3625	3445	72	1070	500	2350	5	1	14400000	521	-1.84	0.32	12	0.08	-1965.00	11477.00	5150	20240607	-29.71	2990	20241209	21.07	4145	-12.67	20250120	3270	10.70	20250331	5150	-29.71	20240607	2990	21.07	20241209	2.02	Y	069730	500	72 억	1182587	N	N	222	N	N
16	20250429	100631	57	100.00	KOSPI	금속	N	N	N	N	N	3600	30	2	0.84	23012040	6422	10.24	3535	3625	3535	4640	2500	3570	3583.31	8.21	2746	3763	3666	3583	3486	3403	3625	3445	72	1070	500	2350	5	1	14400000	518	-1.83	0.31	12	0.04	-1965.00	11477.00	5150	20240607	-30.10	2990	20241209	20.40	4145	-13.15	20250120	3270	10.09	20250331	5150	-30.10	20240607	2990	20.40	20241209	2.02	Y	069730	500	72 억	1182587	N	N	222	N	N
17	20250429	090631	57	100.00	KOSPI	금속	N	N	N	N	N	3620	50	2	1.40	8931835	2507	4.00	3535	3620	3535	4640	2500	3570	3562.76	8.21	826	3763	3666	3583	3486	3403	3625	3445	72	1070	500	2350	5	1	14400000	521	-1.84	0.32	12	0.02	-1965.00	11477.00	5150	20240607	-29.71	2990	20241209	21.07	4145	-12.67	20250120	3270	10.70	20250331	5150	-29.71	20240607	2990	21.07	20241209	2.02	Y	069730	500	72 억	1182587	N	N	222	N	N
18	20250428	160625	57	100.00	KOSPI	금속	N	N	N	N	N	3570	-115	5	-3.12	222509960	62710	345.17	3650	3680	3500	4790	2580	3685	3548.24	8.18	-2654	3758	3721	3698	3661	3638	3710	3650	72	1105	500	2430	5	1	14400000	514	-1.82	0.31	12	0.44	-1965.00	11477.00	5150	20240607	-30.68	2990	20241209	19.40	4145	-13.87	20250120	3270	9.17	20250331	5150	-30.68	20240607	2990	19.40	20241209	1.94	Y	069730	500	72 억	1177332	N	N	222	N	N
19	20250428	150628	57	100.00	KOSPI	금속	N	N	N	N	N	3575	-110	5	-2.99	211801125	59713	328.67	3650	3680	3500	4790	2580	3685	3546.99	8.18	-2420	3758	3721	3698	3661	3638	3710	3650	72	1105	500	2430	5	1	14400000	515	-1.82	0.31	12	0.41	-1965.00	11477.00	5150	20240607	-30.58	2990	20241209	19.57	4145	-13.75	20250120	3270	9.33	20250331	5150	-30.58	20240607	2990	19.57	20241209	1.94	Y	069730	500	72 억	1177332	N	N	699	N	N
20	20250428	140628	57	100.00	KOSPI	금속	N	N	N	N	N	3610	-75	5	-2.04	206777445	58316	320.98	3650	3680	3500	4790	2580	3685	3545.81	8.18	-1724	3758	3721	3698	3661	3638	3710	3650	72	1105	500	2430	5	1	14400000	520	-1.84	0.31	12	0.40	-1965.00	11477.00	5150	20240607	-29.90	2990	20241209	20.74	4145	-12.91	20250120	3270	10.40	20250331	5150	-29.90	20240607	2990	20.74	20241209	1.94	Y	069730	500	72 억	1177332	N	N	699	N	N
21	20250428	130628	57	100.00	KOSPI	금속	N	N	N	N	N	3535	-150	5	-4.07	190086015	53634	295.21	3650	3680	3500	4790	2580	3685	3544.13	8.18	-39	3758	3721	3698	3661	3638	3710	3650	72	1105	500	2430	5	1	14400000	509	-1.80	0.31	12	0.37	-1965.00	11477.00	5150	20240607	-31.36	2990	20241209	18.23	4145	-14.72	20250120	3270	8.10	20250331	5150	-31.36	20240607	2990	18.23	20241209	1.94	Y	069730	500	72 억	1177332	N	N	699	N	N
22	20250428	120626	57	100.00	KOSPI	금속	N	N	N	N	N	3540	-145	5	-3.93	175240180	49445	272.15	3650	3680	3500	4790	2580	3685	3544.14	8.18	2475	3758	3721	3698	3661	3638	3710	3650	72	1105	500	2430	5	1	14400000	510	-1.80	0.31	12	0.34	-1965.00	11477.00	5150	20240607	-31.26	2990	20241209	18.39	4145	-14.60	20250120	3270	8.26	20250331	5150	-31.26	20240607	2990	18.39	20241209	1.94	Y	069730	500	72 억	1177332	N	N	699	N	N
23	20250428	110626	57	100.00	KOSPI	금속	N	N	N	N	N	3540	-145	5	-3.93	147801695	41676	229.39	3650	3680	3500	4790	2580	3685	3546.45	8.18	5660	3758	3721	3698	3661	3638	3710	3650	72	1105	500	2430	5	1	14400000	510	-1.80	0.31	12	0.29	-1965.00	11477.00	5150	20240607	-31.26	2990	20241209	18.39	4145	-14.60	20250120	3270	8.26	20250331	5150	-31.26	20240607	2990	18.39	20241209	1.94	Y	069730	500	72 억	1177332	N	N	699	N	N
24	20250428	100624	57	100.00	KOSPI	금속	N	N	N	N	N	3525	-160	5	-4.34	105554810	29670	163.31	3650	3680	3525	4790	2580	3685	3557.63	8.18	7938	3758	3721	3698	3661	3638	3710	3650	72	1105	500	2430	5	1	14400000	508	-1.79	0.31	12	0.21	-1965.00	11477.00	5150	20240607	-31.55	2990	20241209	17.89	4145	-14.96	20250120	3270	7.80	20250331	5150	-31.55	20240607	2990	17.89	20241209	1.94	Y	069730	500	72 억	1177332	N	N	699	N	N
25	20250428	090627	57	100.00	KOSPI	금속	N	N	N	N	N	3665	-20	5	-0.54	988190	270	1.49	3650	3680	3650	4790	2580	3685	3659.96	8.18	-102	3758	3721	3698	3661	3638	3710	3650	72	1105	500	2430	5	1	14400000	528	-1.87	0.32	12	0.00	-1965.00	11477.00	5150	20240607	-28.83	2990	20241209	22.58	4145	-11.58	20250120	3270	12.08	20250331	5150	-28.83	20240607	2990	22.58	20241209	1.94	Y	069730	500	72 억	1177332	N	N	699	N	N
26	20250425	160623	57	100.00	KOSPI	금속	N	N	N	N	N	3685	-25	5	-0.67	67152760	18168	49.40	3720	3735	3675	4820	2600	3710	3696.21	8.21	2971	3886	3797	3741	3652	3596	3770	3625	72	1110	500	2440	5	1	14400000	531	-1.88	0.32	12	0.13	-1965.00	11477.00	5150	20240607	-28.45	2990	20241209	23.24	4145	-11.10	20250120	3270	12.69	20250331	5150	-28.45	20240607	2990	23.24	20241209	1.96	Y	069730	500	72 억	1182410	N	N	699	N	N
27	20250425	150628	57	100.00	KOSPI	금속	N	N	N	N	N	3720	10	2	0.27	63294725	17123	46.56	3720	3735	3675	4820	2600	3710	3696.47	8.21	2871	3886	3797	3741	3652	3596	3770	3625	72	1110	500	2440	5	1	14400000	536	-1.89	0.32	12	0.12	-1965.00	11477.00	5150	20240607	-27.77	2990	20241209	24.41	4145	-10.25	20250120	3270	13.76	20250331	5150	-27.77	20240607	2990	24.41	20241209	1.96	Y	069730	500	72 억	1182410	N	N	68	N	N
28	20250425	140628	57	100.00	KOSPI	금속	N	N	N	N	N	3715	5	2	0.13	59885460	16203	44.06	3720	3735	3675	4820	2600	3710	3695.95	8.21	2568	3886	3797	3741	3652	3596	3770	3625	72	1110	500	2440	5	1	14400000	535	-1.89	0.32	12	0.11	-1965.00	11477.00	5150	20240607	-27.86	2990	20241209	24.25	4145	-10.37	20250120	3270	13.61	20250331	5150	-27.86	20240607	2990	24.25	20241209	1.96	Y	069730	500	72 억	1182410	N	N	68	N	N
29	20250425	130630	57	100.00	KOSPI	금속	N	N	N	N	N	3720	10	2	0.27	44826065	12131	32.99	3720	3735	3675	4820	2600	3710	3695.17	8.21	2175	3886	3797	3741	3652	3596	3770	3625	72	1110	500	2440	5	1	14400000	536	-1.89	0.32	12	0.08	-1965.00	11477.00	5150	20240607	-27.77	2990	20241209	24.41	4145	-10.25	20250120	3270	13.76	20250331	5150	-27.77	20240607	2990	24.41	20241209	1.96	Y	069730	500	72 억	1182410	N	N	68	N	N
30	20250425	120626	57	100.00	KOSPI	금속	N	N	N	N	N	3720	10	2	0.27	40791105	11045	30.03	3720	3735	3675	4820	2600	3710	3693.17	8.21	1603	3886	3797	3741	3652	3596	3770	3625	72	1110	500	2440	5	1	14400000	536	-1.89	0.32	12	0.08	-1965.00	11477.00	5150	20240607	-27.77	2990	20241209	24.41	4145	-10.25	20250120	3270	13.76	20250331	5150	-27.77	20240607	2990	24.41	20241209	1.96	Y	069730	500	72 억	1182410	N	N	68	N	N
31	20250425	110628	57	100.00	KOSPI	금속	N	N	N	N	N	3735	25	2	0.67	24111585	6529	17.75	3720	3735	3675	4820	2600	3710	3693.00	8.21	-571	3886	3797	3741	3652	3596	3770	3625	72	1110	500	2440	5	1	14400000	538	-1.90	0.33	12	0.05	-1965.00	11477.00	5150	20240607	-27.48	2990	20241209	24.92	4145	-9.89	20250120	3270	14.22	20250331	5150	-27.48	20240607	2990	24.92	20241209	1.96	Y	069730	500	72 억	1182410	N	N	68	N	N
32	20250425	100627	57	100.00	KOSPI	금속	N	N	N	N	N	3720	10	2	0.27	561280	151	0.41	3720	3730	3700	4820	2600	3710	3717.09	8.21	16	3886	3797	3741	3652	3596	3770	3625	72	1110	500	2440	5	1	14400000	536	-1.89	0.32	12	0.00	-1965.00	11477.00	5150	20240607	-27.77	2990	20241209	24.41	4145	-10.25	20250120	3270	13.76	20250331	5150	-27.77	20240607	2990	24.41	20241209	1.96	Y	069730	500	72 억	1182410	N	N	68	N	N
33	20250425	090630	57	100.00	KOSPI	금속	N	N	N	N	N	3730	20	2	0.54	26050	7	0.02	3720	3730	3720	4820	2600	3710	3721.43	8.21	-6	3886	3797	3741	3652	3596	3770	3625	72	1110	500	2440	5	1	14400000	537	-1.90	0.32	12	0.00	-1965.00	11477.00	5150	20240607	-27.57	2990	20241209	24.75	4145	-10.01	20250120	3270	14.07	20250331	5150	-27.57	20240607	2990	24.75	20241209	1.96	Y	069730	500	72 억	1182410	N	N	68	N	N
34	20250424	160617	57	100.00	KOSPI	금속	N	N	N	N	N	3710	-70	5	-1.85	138183240	36769	132.61	3740	3830	3685	4910	2650	3780	3758.15	8.25	-6062	3896	3837	3771	3712	3646	3805	3680	72	1130	500	2490	5	1	14400000	534	-1.89	0.32	12	0.26	-1965.00	11477.00	5150	20240607	-27.96	2990	20241209	24.08	4145	-10.49	20250120	3270	13.46	20250331	5150	-27.96	20240607	2990	24.08	20241209	1.97	Y	069730	500	72 억	1188472	N	N	68	N	N
35	20250424	150625	57	100.00	KOSPI	금속	N	N	N	N	N	3725	-55	5	-1.46	126119950	33524	120.91	3740	3830	3685	4910	2650	3780	3762.08	8.25	-6591	3896	3837	3771	3712	3646	3805	3680	72	1130	500	2490	5	1	14400000	536	-1.90	0.32	12	0.23	-1965.00	11477.00	5150	20240607	-27.67	2990	20241209	24.58	4145	-10.13	20250120	3270	13.91	20250331	5150	-27.67	20240607	2990	24.58	20241209	1.97	Y	069730	500	72 억	1188472	N	N	649	N	N
36	20250424	140626	57	100.00	KOSPI	금속	N	N	N	N	N	3735	-45	5	-1.19	121143870	32193	116.11	3740	3830	3685	4910	2650	3780	3763.05	8.25	-5892	3896	3837	3771	3712	3646	3805	3680	72	1130	500	2490	5	1	14400000	538	-1.90	0.33	12	0.22	-1965.00	11477.00	5150	20240607	-27.48	2990	20241209	24.92	4145	-9.89	20250120	3270	14.22	20250331	5150	-27.48	20240607	2990	24.92	20241209	1.97	Y	069730	500	72 억	1188472	N	N	649	N	N
37	20250424	130625	57	100.00	KOSPI	금속	N	N	N	N	N	3695	-85	5	-2.25	99818530	26457	95.42	3740	3830	3685	4910	2650	3780	3772.86	8.25	-6403	3896	3837	3771	3712	3646	3805	3680	72	1130	500	2490	5	1	14400000	532	-1.88	0.32	12	0.18	-1965.00	11477.00	5150	20240607	-28.25	2990	20241209	23.58	4145	-10.86	20250120	3270	13.00	20250331	5150	-28.25	20240607	2990	23.58	20241209	1.97	Y	069730	500	72 억	1188472	N	N	649	N	N
38	20250424	120624	57	100.00	KOSPI	금속	N	N	N	N	N	3755	-25	5	-0.66	78029380	20602	74.30	3740	3830	3735	4910	2650	3780	3787.47	8.25	-6487	3896	3837	3771	3712	3646	3805	3680	72	1130	500	2490	5	1	14400000	541	-1.91	0.33	12	0.14	-1965.00	11477.00	5150	20240607	-27.09	2990	20241209	25.59	4145	-9.41	20250120	3270	14.83	20250331	5150	-27.09	20240607	2990	25.59	20241209	1.97	Y	069730	500	72 억	1188472	N	N	649	N	N
39	20250424	110624	57	100.00	KOSPI	금속	N	N	N	N	N	3750	-30	5	-0.79	70469820	18590	67.05	3740	3830	3740	4910	2650	3780	3790.74	8.25	-5756	3896	3837	3771	3712	3646	3805	3680	72	1130	500	2490	5	1	14400000	540	-1.91	0.33	12	0.13	-1965.00	11477.00	5150	20240607	-27.18	2990	20241209	25.42	4145	-9.53	20250120	3270	14.68	20250331	5150	-27.18	20240607	2990	25.42	20241209	1.97	Y	069730	500	72 억	1188472	N	N	649	N	N
40	20250424	100624	57	100.00	KOSPI	금속	N	N	N	N	N	3790	10	2	0.26	62008580	16340	58.93	3740	3830	3740	4910	2650	3780	3794.89	8.25	-4705	3896	3837	3771	3712	3646	3805	3680	72	1130	500	2490	5	1	14400000	546	-1.93	0.33	12	0.11	-1965.00	11477.00	5150	20240607	-26.41	2990	20241209	26.76	4145	-8.56	20250120	3270	15.90	20250331	5150	-26.41	20240607	2990	26.76	20241209	1.97	Y	069730	500	72 억	1188472	N	N	649	N	N
41	20250424	090628	57	100.00	KOSPI	금속	N	N	N	N	N	3825	45	2	1.19	12509105	3285	11.85	3740	3830	3740	4910	2650	3780	3807.95	8.25	-768	3896	3837	3771	3712	3646	3805	3680	72	1130	500	2490	5	1	14400000	551	-1.95	0.33	12	0.02	-1965.00	11477.00	5150	20240607	-25.73	2990	20241209	27.93	4145	-7.72	20250120	3270	16.97	20250331	5150	-25.73	20240607	2990	27.93	20241209	1.97	Y	069730	500	72 억	1188472	N	N	649	N	N
42	20250423	160612	57	100.00	KOSPI	금속	N	N	N	N	N	3780	95	2	2.58	104597031	27727	134.10	3800	3830	3705	4790	2580	3685	3772.39	8.27	5385	3785	3735	3695	3645	3605	3715	3625	72	1105	500	2430	5	1	14400000	544	-1.92	0.33	12	0.19	-1965.00	11477.00	5150	20240607	-26.60	2990	20241209	26.42	4145	-8.81	20250120	3270	15.60	20250331	5150	-26.60	20240607	2990	26.42	20241209	1.99	Y	069730	500	72 억	1191288	N	N	649	N	N
43	20250423	150624	57	100.00	KOSPI	금속	N	N	N	N	N	3770	85	2	2.31	101674326	26953	130.35	3800	3830	3705	4790	2580	3685	3772.28	8.27	5076	3785	3735	3695	3645	3605	3715	3625	72	1105	500	2430	5	1	14400000	543	-1.92	0.33	12	0.19	-1965.00	11477.00	5150	20240607	-26.80	2990	20241209	26.09	4145	-9.05	20250120	3270	15.29	20250331	5150	-26.80	20240607	2990	26.09	20241209	1.99	Y	069730	500	72 억	1191288	N	N	9	N	N
44	20250423	140624	57	100.00	KOSPI	금속	N	N	N	N	N	3780	95	2	2.58	88658149	23516	113.73	3800	3830	3705	4790	2580	3685	3770.12	8.27	2620	3785	3735	3695	3645	3605	3715	3625	72	1105	500	2430	5	1	14400000	544	-1.92	0.33	12	0.16	-1965.00	11477.00	5150	20240607	-26.60	2990	20241209	26.42	4145	-8.81	20250120	3270	15.60	20250331	5150	-26.60	20240607	2990	26.42	20241209	1.99	Y	069730	500	72 억	1191288	N	N	9	N	N
45	20250423	130621	57	100.00	KOSPI	금속	N	N	N	N	N	3735	50	2	1.36	62594214	16590	80.23	3800	3830	3705	4790	2580	3685	3773.01	8.27	3700	3785	3735	3695	3645	3605	3715	3625	72	1105	500	2430	5	1	14400000	538	-1.90	0.33	12	0.12	-1965.00	11477.00	5150	20240607	-27.48	2990	20241209	24.92	4145	-9.89	20250120	3270	14.22	20250331	5150	-27.48	20240607	2990	24.92	20241209	1.99	Y	069730	500	72 억	1191288	N	N	9	N	N
46	20250423	120625	57	100.00	KOSPI	금속	N	N	N	N	N	3790	105	2	2.85	53145509	14079	68.09	3800	3830	3705	4790	2580	3685	3774.81	8.27	3471	3785	3735	3695	3645	3605	3715	3625	72	1105	500	2430	5	1	14400000	546	-1.93	0.33	12	0.10	-1965.00	11477.00	5150	20240607	-26.41	2990	20241209	26.76	4145	-8.56	20250120	3270	15.90	20250331	5150	-26.41	20240607	2990	26.76	20241209	1.99	Y	069730	500	72 억	1191288	N	N	9	N	N
47	20250423	110624	57	100.00	KOSPI	금속	N	N	N	N	N	3785	100	2	2.71	45127820	11960	57.84	3800	3830	3705	4790	2580	3685	3773.23	8.27	2098	3785	3735	3695	3645	3605	3715	3625	72	1105	500	2430	5	1	14400000	545	-1.93	0.33	12	0.08	-1965.00	11477.00	5150	20240607	-26.50	2990	20241209	26.59	4145	-8.69	20250120	3270	15.75	20250331	5150	-26.50	20240607	2990	26.59	20241209	1.99	Y	069730	500	72 억	1191288	N	N	9	N	N
48	20250423	100627	57	100.00	KOSPI	금속	N	N	N	N	N	3730	45	2	1.22	15324345	4100	19.83	3800	3800	3705	4790	2580	3685	3737.65	8.27	1719	3785	3735	3695	3645	3605	3715	3625	72	1105	500	2430	5	1	14400000	537	-1.90	0.32	12	0.03	-1965.00	11477.00	5150	20240607	-27.57	2990	20241209	24.75	4145	-10.01	20250120	3270	14.07	20250331	5150	-27.57	20240607	2990	24.75	20241209	1.99	Y	069730	500	72 억	1191288	N	N	9	N	N
49	20250423	090629	57	100.00	KOSPI	금속	N	N	N	N	N	3745	60	2	1.63	3419870	906	4.38	3800	3800	3705	4790	2580	3685	3774.69	8.27	120	3785	3735	3695	3645	3605	3715	3625	72	1105	500	2430	5	1	14400000	539	-1.91	0.33	12	0.01	-1965.00	11477.00	5150	20240607	-27.28	2990	20241209	25.25	4145	-9.65	20250120	3270	14.53	20250331	5150	-27.28	20240607	2990	25.25	20241209	1.99	Y	069730	500	72 억	1191288	N	N	9	N	N
50	20250422	160611	57	100.00	KOSPI	금속	N	N	N	N	N	3685	-60	5	-1.60	76393705	20677	38.52	3715	3745	3655	4865	2625	3745	3694.62	8.28	-921	3985	3865	3745	3625	3505	3805	3565	72	1120	500	2470	5	1	14400000	531	-1.88	0.32	12	0.14	-1965.00	11477.00	5150	20240607	-28.45	2990	20241209	23.24	4145	-11.10	20250120	3270	12.69	20250331	5150	-28.45	20240607	2990	23.24	20241209	1.96	Y	069730	500	72 억	1192053	N	N	9	N	N
51	20250422	150622	57	100.00	KOSPI	금속	N	N	N	N	N	3705	-40	5	-1.07	74687310	20214	37.65	3715	3745	3655	4865	2625	3745	3694.83	8.28	-485	3985	3865	3745	3625	3505	3805	3565	72	1120	500	2470	5	1	14400000	534	-1.89	0.32	12	0.14	-1965.00	11477.00	5150	20240607	-28.06	2990	20241209	23.91	4145	-10.62	20250120	3270	13.30	20250331	5150	-28.06	20240607	2990	23.91	20241209	1.96	Y	069730	500	72 억	1192053	N	N	22	N	N
52	20250422	140621	57	100.00	KOSPI	금속	N	N	N	N	N	3720	-25	5	-0.67	73438635	19878	37.03	3715	3745	3655	4865	2625	3745	3694.47	8.28	-436	3985	3865	3745	3625	3505	3805	3565	72	1120	500	2470	5	1	14400000	536	-1.89	0.32	12	0.14	-1965.00	11477.00	5150	20240607	-27.77	2990	20241209	24.41	4145	-10.25	20250120	3270	13.76	20250331	5150	-27.77	20240607	2990	24.41	20241209	1.96	Y	069730	500	72 억	1192053	N	N	22	N	N
53	20250422	130619	57	100.00	KOSPI	금속	N	N	N	N	N	3690	-55	5	-1.47	37281145	10090	18.80	3715	3745	3655	4865	2625	3745	3694.86	8.28	-28	3985	3865	3745	3625	3505	3805	3565	72	1120	500	2470	5	1	14400000	531	-1.88	0.32	12	0.07	-1965.00	11477.00	5150	20240607	-28.35	2990	20241209	23.41	4145	-10.98	20250120	3270	12.84	20250331	5150	-28.35	20240607	2990	23.41	20241209	1.96	Y	069730	500	72 억	1192053	N	N	22	N	N
54	20250422	120620	57	100.00	KOSPI	금속	N	N	N	N	N	3690	-55	5	-1.47	35963705	9733	18.13	3715	3745	3655	4865	2625	3745	3695.03	8.28	-17	3985	3865	3745	3625	3505	3805	3565	72	1120	500	2470	5	1	14400000	531	-1.88	0.32	12	0.07	-1965.00	11477.00	5150	20240607	-28.35	2990	20241209	23.41	4145	-10.98	20250120	3270	12.84	20250331	5150	-28.35	20240607	2990	23.41	20241209	1.96	Y	069730	500	72 억	1192053	N	N	22	N	N
55	20250422	110620	57	100.00	KOSPI	금속	N	N	N	N	N	3705	-40	5	-1.07	33874625	9168	17.08	3715	3745	3655	4865	2625	3745	3694.88	8.28	-27	3985	3865	3745	3625	3505	3805	3565	72	1120	500	2470	5	1	14400000	534	-1.89	0.32	12	0.06	-1965.00	11477.00	5150	20240607	-28.06	2990	20241209	23.91	4145	-10.62	20250120	3270	13.30	20250331	5150	-28.06	20240607	2990	23.91	20241209	1.96	Y	069730	500	72 억	1192053	N	N	22	N	N
56	20250422	100620	57	100.00	KOSPI	금속	N	N	N	N	N	3705	-40	5	-1.07	25824805	6983	13.01	3715	3745	3655	4865	2625	3745	3698.24	8.28	-106	3985	3865	3745	3625	3505	3805	3565	72	1120	500	2470	5	1	14400000	534	-1.89	0.32	12	0.05	-1965.00	11477.00	5150	20240607	-28.06	2990	20241209	23.91	4145	-10.62	20250120	3270	13.30	20250331	5150	-28.06	20240607	2990	23.91	20241209	1.96	Y	069730	500	72 억	1192053	N	N	22	N	N
57	20250422	090621	57	100.00	KOSPI	금속	N	N	N	N	N	3665	-80	5	-2.14	6146680	1660	3.09	3715	3715	3665	4865	2625	3745	3702.82	8.28	536	3985	3865	3745	3625	3505	3805	3565	72	1120	500	2470	5	1	14400000	528	-1.87	0.32	12	0.01	-1965.00	11477.00	5150	20240607	-28.83	2990	20241209	22.58	4145	-11.58	20250120	3270	12.08	20250331	5150	-28.83	20240607	2990	22.58	20241209	1.96	Y	069730	500	72 억	1192053	N	N	22	N	N
58	20250421	160607	57	100.00	KOSPI	금속	N	N	N	N	N	3745	-110	5	-2.85	200172153	53582	27.02	3855	3865	3625	5010	2700	3855	3735.81	8.26	2804	4141	3997	3756	3612	3371	4070	3685	72	1155	500	2540	5	1	14400000	539	-1.91	0.33	12	0.37	-1965.00	11477.00	5150	20240607	-27.28	2990	20241209	25.25	4145	-9.65	20250120	3270	14.53	20250331	5150	-27.28	20240607	2990	25.25	20241209	2.05	Y	069730	500	72 억	1189461	N	N	22	N	N
59	20250421	150618	57	100.00	KOSPI	금속	N	N	N	N	N	3765	-90	5	-2.33	194461023	52058	26.25	3855	3865	3625	5010	2700	3855	3735.47	8.26	3186	4141	3997	3756	3612	3371	4070	3685	72	1155	500	2540	5	1	14400000	542	-1.92	0.33	12	0.36	-1965.00	11477.00	5150	20240607	-26.89	2990	20241209	25.92	4145	-9.17	20250120	3270	15.14	20250331	5150	-26.89	20240607	2990	25.92	20241209	2.05	Y	069730	500	72 억	1189461	N	N	47	N	N
60	20250421	140618	57	100.00	KOSPI	금속	N	N	N	N	N	3755	-100	5	-2.59	182268413	48824	24.62	3855	3865	3625	5010	2700	3855	3733.17	8.26	3541	4141	3997	3756	3612	3371	4070	3685	72	1155	500	2540	5	1	14400000	541	-1.91	0.33	12	0.34	-1965.00	11477.00	5150	20240607	-27.09	2990	20241209	25.59	4145	-9.41	20250120	3270	14.83	20250331	5150	-27.09	20240607	2990	25.59	20241209	2.05	Y	069730	500	72 억	1189461	N	N	47	N	N
61	20250421	130618	57	100.00	KOSPI	금속	N	N	N	N	N	3750	-105	5	-2.72	171672963	45996	23.19	3855	3865	3625	5010	2700	3855	3732.35	8.26	3598	4141	3997	3756	3612	3371	4070	3685	72	1155	500	2540	5	1	14400000	540	-1.91	0.33	12	0.32	-1965.00	11477.00	5150	20240607	-27.18	2990	20241209	25.42	4145	-9.53	20250120	3270	14.68	20250331	5150	-27.18	20240607	2990	25.42	20241209	2.05	Y	069730	500	72 억	1189461	N	N	47	N	N
62	20250421	120617	57	100.00	KOSPI	금속	N	N	N	N	N	3720	-135	5	-3.50	166957323	44729	22.55	3855	3865	3625	5010	2700	3855	3732.64	8.26	4190	4141	3997	3756	3612	3371	4070	3685	72	1155	500	2540	5	1	14400000	536	-1.89	0.32	12	0.31	-1965.00	11477.00	5150	20240607	-27.77	2990	20241209	24.41	4145	-10.25	20250120	3270	13.76	20250331	5150	-27.77	20240607	2990	24.41	20241209	2.05	Y	069730	500	72 억	1189461	N	N	47	N	N
63	20250421	110618	57	100.00	KOSPI	금속	N	N	N	N	N	3785	-70	5	-1.82	142416763	38104	19.21	3855	3865	3625	5010	2700	3855	3737.58	8.26	4134	4141	3997	3756	3612	3371	4070	3685	72	1155	500	2540	5	1	14400000	545	-1.93	0.33	12	0.26	-1965.00	11477.00	5150	20240607	-26.50	2990	20241209	26.59	4145	-8.69	20250120	3270	15.75	20250331	5150	-26.50	20240607	2990	26.59	20241209	2.05	Y	069730	500	72 억	1189461	N	N	47	N	N
64	20250421	100613	57	100.00	KOSPI	금속	N	N	N	N	N	3750	-105	5	-2.72	125257358	33520	16.90	3855	3865	3625	5010	2700	3855	3736.79	8.26	4895	4141	3997	3756	3612	3371	4070	3685	72	1155	500	2540	5	1	14400000	540	-1.91	0.33	12	0.23	-1965.00	11477.00	5150	20240607	-27.18	2990	20241209	25.42	4145	-9.53	20250120	3270	14.68	20250331	5150	-27.18	20240607	2990	25.42	20241209	2.05	Y	069730	500	72 억	1189461	N	N	47	N	N
65	20250421	090633	57	100.00	KOSPI	금속	N	N	N	N	N	3675	-180	5	-4.67	74738215	19923	10.05	3855	3865	3625	5010	2700	3855	3751.35	8.26	3968	4141	3997	3756	3612	3371	4070	3685	72	1155	500	2540	5	1	14400000	529	-1.87	0.32	12	0.14	-1965.00	11477.00	5150	20240607	-28.64	2990	20241209	22.91	4145	-11.34	20250120	3270	12.39	20250331	5150	-28.64	20240607	2990	22.91	20241209	2.05	Y	069730	500	72 억	1189461	N	N	47	N	N
66	20250418	160607	57	100.00	KOSPI	금속	N	N	N	N	N	3855	330	2	9.36	725962858	192856	756.98	3515	3900	3515	4580	2470	3525	3763.69	8.08	25700	3621	3572	3516	3467	3411	3545	3440	72	1055	500	2320	5	1	14400000	555	-1.96	0.34	12	1.34	-1965.00	11477.00	5150	20240607	-25.15	2990	20241209	28.93	4145	-7.00	20250120	3270	17.89	20250331	5150	-25.15	20240607	2990	28.93	20241209	2.12	Y	069730	500	72 억	1163464	N	N	47	N	N
67	20250418	150614	57	100.00	KOSPI	금속	N	N	N	N	N	3800	275	2	7.80	654272068	174145	683.54	3515	3900	3515	4580	2470	3525	3757.05	8.08	21901	3621	3572	3516	3467	3411	3545	3440	72	1055	500	2320	5	1	14400000	547	-1.93	0.33	12	1.21	-1965.00	11477.00	5150	20240607	-26.21	2990	20241209	27.09	4145	-8.32	20250120	3270	16.21	20250331	5150	-26.21	20240607	2990	27.09	20241209	2.12	Y	069730	500	72 억	1163464	N	N	1719	N	N
68	20250418	140618	57	100.00	KOSPI	금속	N	N	N	N	N	3770	245	2	6.95	344018894	93131	365.55	3515	3785	3515	4580	2470	3525	3693.92	8.08	11574	3621	3572	3516	3467	3411	3545	3440	72	1055	500	2320	5	1	14400000	543	-1.92	0.33	12	0.65	-1965.00	11477.00	5150	20240607	-26.80	2990	20241209	26.09	4145	-9.05	20250120	3270	15.29	20250331	5150	-26.80	20240607	2990	26.09	20241209	2.12	Y	069730	500	72 억	1163464	N	N	1719	N	N
69	20250418	130616	57	100.00	KOSPI	금속	N	N	N	N	N	3700	175	2	4.96	255435646	69470	272.68	3515	3735	3515	4580	2470	3525	3676.92	8.08	6797	3621	3572	3516	3467	3411	3545	3440	72	1055	500	2320	5	1	14400000	533	-1.88	0.32	12	0.48	-1965.00	11477.00	5150	20240607	-28.16	2990	20241209	23.75	4145	-10.74	20250120	3270	13.15	20250331	5150	-28.16	20240607	2990	23.75	20241209	2.12	Y	069730	500	72 억	1163464	N	N	1719	N	N
70	20250418	120614	57	100.00	KOSPI	금속	N	N	N	N	N	3710	185	2	5.25	211853306	57748	226.67	3515	3735	3515	4580	2470	3525	3668.58	8.08	5061	3621	3572	3516	3467	3411	3545	3440	72	1055	500	2320	5	1	14400000	534	-1.89	0.32	12	0.40	-1965.00	11477.00	5150	20240607	-27.96	2990	20241209	24.08	4145	-10.49	20250120	3270	13.46	20250331	5150	-27.96	20240607	2990	24.08	20241209	2.12	Y	069730	500	72 억	1163464	N	N	1719	N	N
71	20250418	110617	57	100.00	KOSPI	금속	N	N	N	N	N	3710	185	2	5.25	187450011	51173	200.86	3515	3730	3515	4580	2470	3525	3663.06	8.08	3646	3621	3572	3516	3467	3411	3545	3440	72	1055	500	2320	5	1	14400000	534	-1.89	0.32	12	0.36	-1965.00	11477.00	5150	20240607	-27.96	2990	20241209	24.08	4145	-10.49	20250120	3270	13.46	20250331	5150	-27.96	20240607	2990	24.08	20241209	2.12	Y	069730	500	72 억	1163464	N	N	1719	N	N
72	20250418	100617	57	100.00	KOSPI	금속	N	N	N	N	N	3635	110	2	3.12	73219341	20281	79.61	3515	3652	3515	4580	2470	3525	3610.24	8.08	110	3621	3572	3516	3467	3411	3545	3440	72	1055	500	2320	5	1	14400000	523	-1.85	0.32	12	0.14	-1965.00	11477.00	5150	20240607	-29.42	2990	20241209	21.57	4145	-12.30	20250120	3270	11.16	20250331	5150	-29.42	20240607	2990	21.57	20241209	2.12	Y	069730	500	72 억	1163464	N	N	1719	N	N
73	20250418	090620	57	100.00	KOSPI	금속	N	N	N	N	N	3605	80	2	2.27	16551825	4615	18.11	3515	3610	3515	4580	2470	3525	3586.53	8.08	-984	3621	3572	3516	3467	3411	3545	3440	72	1055	500	2320	5	1	14400000	519	-1.83	0.31	12	0.03	-1965.00	11477.00	5150	20240607	-30.00	2990	20241209	20.57	4145	-13.03	20250120	3270	10.24	20250331	5150	-30.00	20240607	2990	20.57	20241209	2.12	Y	069730	500	72 억	1163464	N	N	1719	N	N
74	20250417	160612	57	100.00	KOSPI	금속	N	N	N	N	N	3525	-25	5	-0.70	89301377	25475	61.07	3550	3565	3460	4615	2485	3550	3505.45	8.08	-634	3716	3632	3586	3502	3456	3610	3480	72	1065	500	2340	5	1	14400000	508	-1.79	0.31	12	0.18	-1965.00	11477.00	5150	20240607	-31.55	2990	20241209	17.89	4145	-14.96	20250120	3270	7.80	20250331	5150	-31.55	20240607	2990	17.89	20241209	2.13	Y	069730	500	72 억	1164075	N	N	1719	N	N
75	20250417	150617	57	100.00	KOSPI	금속	N	N	N	N	N	3520	-30	5	-0.85	85036502	24265	58.17	3550	3565	3460	4615	2485	3550	3504.49	8.08	-844	3716	3632	3586	3502	3456	3610	3480	72	1065	500	2340	5	1	14400000	507	-1.79	0.31	12	0.17	-1965.00	11477.00	5150	20240607	-31.65	2990	20241209	17.73	4145	-15.08	20250120	3270	7.65	20250331	5150	-31.65	20240607	2990	17.73	20241209	2.13	Y	069730	500	72 억	1164075	N	N	3702	N	N
76	20250417	140620	57	100.00	KOSPI	금속	N	N	N	N	N	3520	-30	5	-0.85	76811232	21929	52.57	3550	3565	3460	4615	2485	3550	3502.72	8.08	-839	3716	3632	3586	3502	3456	3610	3480	72	1065	500	2340	5	1	14400000	507	-1.79	0.31	12	0.15	-1965.00	11477.00	5150	20240607	-31.65	2990	20241209	17.73	4145	-15.08	20250120	3270	7.65	20250331	5150	-31.65	20240607	2990	17.73	20241209	2.13	Y	069730	500	72 억	1164075	N	N	3702	N	N
77	20250417	130618	57	100.00	KOSPI	금속	N	N	N	N	N	3520	-30	5	-0.85	72454437	20691	49.60	3550	3565	3460	4615	2485	3550	3501.74	8.08	-830	3716	3632	3586	3502	3456	3610	3480	72	1065	500	2340	5	1	14400000	507	-1.79	0.31	12	0.14	-1965.00	11477.00	5150	20240607	-31.65	2990	20241209	17.73	4145	-15.08	20250120	3270	7.65	20250331	5150	-31.65	20240607	2990	17.73	20241209	2.13	Y	069730	500	72 억	1164075	N	N	3702	N	N
78	20250417	120617	57	100.00	KOSPI	금속	N	N	N	N	N	3505	-45	5	-1.27	62450690	17841	42.77	3550	3565	3460	4615	2485	3550	3500.40	8.08	-1843	3716	3632	3586	3502	3456	3610	3480	72	1065	500	2340	5	1	14400000	505	-1.78	0.31	12	0.12	-1965.00	11477.00	5150	20240607	-31.94	2990	20241209	17.22	4145	-15.44	20250120	3270	7.19	20250331	5150	-31.94	20240607	2990	17.22	20241209	2.13	Y	069730	500	72 억	1164075	N	N	3702	N	N
79	20250417	110616	57	100.00	KOSPI	금속	N	N	N	N	N	3500	-50	5	-1.41	59463990	16989	40.73	3550	3565	3460	4615	2485	3550	3500.15	8.08	-1608	3716	3632	3586	3502	3456	3610	3480	72	1065	500	2340	5	1	14400000	504	-1.78	0.30	12	0.12	-1965.00	11477.00	5150	20240607	-32.04	2990	20241209	17.06	4145	-15.56	20250120	3270	7.03	20250331	5150	-32.04	20240607	2990	17.06	20241209	2.13	Y	069730	500	72 억	1164075	N	N	3702	N	N
80	20250417	100616	57	100.00	KOSPI	금속	N	N	N	N	N	3480	-70	5	-1.97	52111360	14883	35.68	3550	3565	3460	4615	2485	3550	3501.40	8.08	-1302	3716	3632	3586	3502	3456	3610	3480	72	1065	500	2340	5	1	14400000	501	-1.77	0.30	12	0.10	-1965.00	11477.00	5150	20240607	-32.43	2990	20241209	16.39	4145	-16.04	20250120	3270	6.42	20250331	5150	-32.43	20240607	2990	16.39	20241209	2.13	Y	069730	500	72 억	1164075	N	N	3702	N	N
81	20250417	090619	57	100.00	KOSPI	금속	N	N	N	N	N	3565	15	2	0.42	1931625	544	1.30	3550	3565	3550	4615	2485	3550	3550.78	8.08	107	3716	3632	3586	3502	3456	3610	3480	72	1065	500	2340	5	1	14400000	513	-1.81	0.31	12	0.00	-1965.00	11477.00	5150	20240607	-30.78	2990	20241209	19.23	4145	-13.99	20250120	3270	9.02	20250331	5150	-30.78	20240607	2990	19.23	20241209	2.13	Y	069730	500	72 억	1164075	N	N	3702	N	N
82	20250416	160609	57	100.00	KOSPI	금속	N	N	N	N	N	3550	-85	5	-2.34	148727694	41711	107.43	3670	3670	3540	4725	2545	3635	3565.67	8.07	2162	3755	3695	3650	3590	3545	3672	3567	72	1090	500	2390	5	1	14400000	511	-1.81	0.31	12	0.29	-1965.00	11477.00	5150	20240607	-31.07	2990	20241209	18.73	4145	-14.35	20250120	3270	8.56	20250331	5150	-31.07	20240607	2990	18.73	20241209	2.11	Y	069730	500	72 억	1162440	N	N	3702	N	N
83	20250416	150617	57	100.00	KOSPI	금속	N	N	N	N	N	3555	-80	5	-2.20	142455799	39944	102.88	3670	3670	3540	4725	2545	3635	3566.39	8.07	3918	3755	3695	3650	3590	3545	3672	3567	72	1090	500	2390	5	1	14400000	512	-1.81	0.31	12	0.28	-1965.00	11477.00	5150	20240607	-30.97	2990	20241209	18.90	4145	-14.23	20250120	3270	8.72	20250331	5150	-30.97	20240607	2990	18.90	20241209	2.11	Y	069730	500	72 억	1162440	N	N	2929	N	N
84	20250416	140615	57	100.00	KOSPI	금속	N	N	N	N	N	3545	-90	5	-2.48	137317532	38498	99.15	3670	3670	3540	4725	2545	3635	3566.87	8.07	3351	3755	3695	3650	3590	3545	3672	3567	72	1090	500	2390	5	1	14400000	510	-1.80	0.31	12	0.27	-1965.00	11477.00	5150	20240607	-31.17	2990	20241209	18.56	4145	-14.48	20250120	3270	8.41	20250331	5150	-31.17	20240607	2990	18.56	20241209	2.11	Y	069730	500	72 억	1162440	N	N	2929	N	N
85	20250416	130615	57	100.00	KOSPI	금속	N	N	N	N	N	3545	-90	5	-2.48	123481642	34605	89.13	3670	3670	3540	4725	2545	3635	3568.32	8.07	2968	3755	3695	3650	3590	3545	3672	3567	72	1090	500	2390	5	1	14400000	510	-1.80	0.31	12	0.24	-1965.00	11477.00	5150	20240607	-31.17	2990	20241209	18.56	4145	-14.48	20250120	3270	8.41	20250331	5150	-31.17	20240607	2990	18.56	20241209	2.11	Y	069730	500	72 억	1162440	N	N	2929	N	N
86	20250416	120617	57	100.00	KOSPI	금속	N	N	N	N	N	3550	-85	5	-2.34	87157505	24362	62.74	3670	3670	3550	4725	2545	3635	3577.60	8.07	2776	3755	3695	3650	3590	3545	3672	3567	72	1090	500	2390	5	1	14400000	511	-1.81	0.31	12	0.17	-1965.00	11477.00	5150	20240607	-31.07	2990	20241209	18.73	4145	-14.35	20250120	3270	8.56	20250331	5150	-31.07	20240607	2990	18.73	20241209	2.11	Y	069730	500	72 억	1162440	N	N	2929	N	N
87	20250416	110616	57	100.00	KOSPI	금속	N	N	N	N	N	3560	-75	5	-2.06	85029680	23763	61.20	3670	3670	3550	4725	2545	3635	3578.24	8.07	2647	3755	3695	3650	3590	3545	3672	3567	72	1090	500	2390	5	1	14400000	513	-1.81	0.31	12	0.17	-1965.00	11477.00	5150	20240607	-30.87	2990	20241209	19.06	4145	-14.11	20250120	3270	8.87	20250331	5150	-30.87	20240607	2990	19.06	20241209	2.11	Y	069730	500	72 억	1162440	N	N	2929	N	N
88	20250416	100615	57	100.00	KOSPI	금속	N	N	N	N	N	3565	-70	5	-1.93	51043775	14202	36.58	3670	3670	3555	4725	2545	3635	3594.13	8.07	732	3755	3695	3650	3590	3545	3672	3567	72	1090	500	2390	5	1	14400000	513	-1.81	0.31	12	0.10	-1965.00	11477.00	5150	20240607	-30.78	2990	20241209	19.23	4145	-13.99	20250120	3270	9.02	20250331	5150	-30.78	20240607	2990	19.23	20241209	2.11	Y	069730	500	72 억	1162440	N	N	2929	N	N
89	20250416	090621	57	100.00	KOSPI	금속	N	N	N	N	N	3640	5	2	0.14	4803695	1313	3.38	3670	3670	3635	4725	2545	3635	3658.56	8.07	349	3755	3695	3650	3590	3545	3672	3567	72	1090	500	2390	5	1	14400000	524	-1.85	0.32	12	0.01	-1965.00	11477.00	5150	20240607	-29.32	2990	20241209	21.74	4145	-12.18	20250120	3270	11.31	20250331	5150	-29.32	20240607	2990	21.74	20241209	2.11	Y	069730	500	72 억	1162440	N	N	2929	N	N
90	20250415	160608	57	100.00	KOSPI	금속	N	N	N	N	N	3635	-40	5	-1.09	138718790	38118	42.91	3710	3710	3605	4775	2575	3675	3639.19	8.06	-6535	3811	3742	3671	3602	3531	3707	3567	72	1100	500	2420	5	1	14400000	523	-1.85	0.32	12	0.26	-1965.00	11477.00	5150	20240607	-29.42	2990	20241209	21.57	4145	-12.30	20250120	3270	11.16	20250331	5150	-29.42	20240607	2990	21.57	20241209	2.12	Y	069730	500	72 억	1160115	N	N	2929	N	N
91	20250415	150614	57	100.00	KOSPI	금속	N	N	N	N	N	3625	-50	5	-1.36	134846660	37052	41.71	3710	3710	3605	4775	2575	3675	3639.39	8.06	-6071	3811	3742	3671	3602	3531	3707	3567	72	1100	500	2420	5	1	14400000	522	-1.84	0.32	12	0.26	-1965.00	11477.00	5150	20240607	-29.61	2990	20241209	21.24	4145	-12.55	20250120	3270	10.86	20250331	5150	-29.61	20240607	2990	21.24	20241209	2.12	Y	069730	500	72 억	1160115	N	N	2701	N	N
92	20250415	140614	57	100.00	KOSPI	금속	N	N	N	N	N	3620	-55	5	-1.50	130038340	35728	40.22	3710	3710	3605	4775	2575	3675	3639.68	8.06	-6409	3811	3742	3671	3602	3531	3707	3567	72	1100	500	2420	5	1	14400000	521	-1.84	0.32	12	0.25	-1965.00	11477.00	5150	20240607	-29.71	2990	20241209	21.07	4145	-12.67	20250120	3270	10.70	20250331	5150	-29.71	20240607	2990	21.07	20241209	2.12	Y	069730	500	72 억	1160115	N	N	2701	N	N
93	20250415	130614	57	100.00	KOSPI	금속	N	N	N	N	N	3630	-45	5	-1.22	119599490	32852	36.98	3710	3710	3605	4775	2575	3675	3640.55	8.06	-7759	3811	3742	3671	3602	3531	3707	3567	72	1100	500	2420	5	1	14400000	523	-1.85	0.32	12	0.23	-1965.00	11477.00	5150	20240607	-29.51	2990	20241209	21.40	4145	-12.42	20250120	3270	11.01	20250331	5150	-29.51	20240607	2990	21.40	20241209	2.12	Y	069730	500	72 억	1160115	N	N	2701	N	N
94	20250415	120613	57	100.00	KOSPI	금속	N	N	N	N	N	3625	-50	5	-1.36	88318375	24200	27.24	3710	3710	3605	4775	2575	3675	3649.52	8.06	-7284	3811	3742	3671	3602	3531	3707	3567	72	1100	500	2420	5	1	14400000	522	-1.84	0.32	12	0.17	-1965.00	11477.00	5150	20240607	-29.61	2990	20241209	21.24	4145	-12.55	20250120	3270	10.86	20250331	5150	-29.61	20240607	2990	21.24	20241209	2.12	Y	069730	500	72 억	1160115	N	N	2701	N	N
95	20250415	110614	57	100.00	KOSPI	금속	N	N	N	N	N	3630	-45	5	-1.22	71989000	19703	22.18	3710	3710	3605	4775	2575	3675	3653.71	8.06	-5525	3811	3742	3671	3602	3531	3707	3567	72	1100	500	2420	5	1	14400000	523	-1.85	0.32	12	0.14	-1965.00	11477.00	5150	20240607	-29.51	2990	20241209	21.40	4145	-12.42	20250120	3270	11.01	20250331	5150	-29.51	20240607	2990	21.40	20241209	2.12	Y	069730	500	72 억	1160115	N	N	2701	N	N
96	20250415	100613	57	100.00	KOSPI	금속	N	N	N	N	N	3640	-35	5	-0.95	47300025	12893	14.51	3710	3710	3635	4775	2575	3675	3668.66	8.06	-5187	3811	3742	3671	3602	3531	3707	3567	72	1100	500	2420	5	1	14400000	524	-1.85	0.32	12	0.09	-1965.00	11477.00	5150	20240607	-29.32	2990	20241209	21.74	4145	-12.18	20250120	3270	11.31	20250331	5150	-29.32	20240607	2990	21.74	20241209	2.12	Y	069730	500	72 억	1160115	N	N	2701	N	N
97	20250415	090616	57	100.00	KOSPI	금속	N	N	N	N	N	3680	5	2	0.14	9926465	2683	3.02	3710	3710	3680	4775	2575	3675	3699.76	8.06	-168	3811	3742	3671	3602	3531	3707	3567	72	1100	500	2420	5	1	14400000	530	-1.87	0.32	12	0.02	-1965.00	11477.00	5150	20240607	-28.54	2990	20241209	23.08	4145	-11.22	20250120	3270	12.54	20250331	5150	-28.54	20240607	2990	23.08	20241209	2.12	Y	069730	500	72 억	1160115	N	N	2701	N	N
98	20250414	160606	57	100.00	KOSPI	금속	N	N	N	N	N	3675	-90	5	-2.39	324143281	88796	217.64	3740	3740	3600	4890	2640	3765	3650.43	8.00	8570	3935	3850	3765	3680	3595	3807	3637	72	1125	500	2480	5	1	14400000	529	-1.87	0.32	12	0.62	-1965.00	11477.00	5150	20240607	-28.64	2990	20241209	22.91	4145	-11.34	20250120	3270	12.39	20250331	5150	-28.64	20240607	2990	22.91	20241209	2.07	Y	069730	500	72 억	1151548	N	N	2701	N	N
99	20250414	150612	57	100.00	KOSPI	금속	N	N	N	N	N	3680	-85	5	-2.26	312816463	85715	210.09	3740	3740	3600	4890	2640	3765	3649.49	8.00	8969	3935	3850	3765	3680	3595	3807	3637	72	1125	500	2480	5	1	14400000	530	-1.87	0.32	12	0.60	-1965.00	11477.00	5150	20240607	-28.54	2990	20241209	23.08	4145	-11.22	20250120	3270	12.54	20250331	5150	-28.54	20240607	2990	23.08	20241209	2.07	Y	069730	500	72 억	1151548	N	N	2204	N	N
100	20250414	140611	57	100.00	KOSPI	금속	N	N	N	N	N	3680	-85	5	-2.26	294347991	80711	197.83	3740	3740	3600	4890	2640	3765	3646.94	8.00	8790	3935	3850	3765	3680	3595	3807	3637	72	1125	500	2480	5	1	14400000	530	-1.87	0.32	12	0.56	-1965.00	11477.00	5150	20240607	-28.54	2990	20241209	23.08	4145	-11.22	20250120	3270	12.54	20250331	5150	-28.54	20240607	2990	23.08	20241209	2.07	Y	069730	500	72 억	1151548	N	N	2204	N	N
101	20250414	130610	57	100.00	KOSPI	금속	N	N	N	N	N	3630	-135	5	-3.59	234540271	64442	157.95	3740	3740	3600	4890	2640	3765	3639.56	8.00	8275	3935	3850	3765	3680	3595	3807	3637	72	1125	500	2480	5	1	14400000	523	-1.85	0.32	12	0.45	-1965.00	11477.00	5150	20240607	-29.51	2990	20241209	21.40	4145	-12.42	20250120	3270	11.01	20250331	5150	-29.51	20240607	2990	21.40	20241209	2.07	Y	069730	500	72 억	1151548	N	N	2204	N	N
102	20250414	120612	57	100.00	KOSPI	금속	N	N	N	N	N	3620	-145	5	-3.85	226977851	62356	152.84	3740	3740	3600	4890	2640	3765	3640.03	8.00	7681	3935	3850	3765	3680	3595	3807	3637	72	1125	500	2480	5	1	14400000	521	-1.84	0.32	12	0.43	-1965.00	11477.00	5150	20240607	-29.71	2990	20241209	21.07	4145	-12.67	20250120	3270	10.70	20250331	5150	-29.71	20240607	2990	21.07	20241209	2.07	Y	069730	500	72 억	1151548	N	N	2204	N	N
103	20250414	110608	57	100.00	KOSPI	금속	N	N	N	N	N	3620	-145	5	-3.85	206982829	56846	139.33	3740	3740	3600	4890	2640	3765	3641.12	8.00	6928	3935	3850	3765	3680	3595	3807	3637	72	1125	500	2480	5	1	14400000	521	-1.84	0.32	12	0.39	-1965.00	11477.00	5150	20240607	-29.71	2990	20241209	21.07	4145	-12.67	20250120	3270	10.70	20250331	5150	-29.71	20240607	2990	21.07	20241209	2.07	Y	069730	500	72 억	1151548	N	N	2204	N	N
104	20250414	100610	57	100.00	KOSPI	금속	N	N	N	N	N	3620	-145	5	-3.85	163479089	44811	109.83	3740	3740	3600	4890	2640	3765	3648.19	8.00	9380	3935	3850	3765	3680	3595	3807	3637	72	1125	500	2480	5	1	14400000	521	-1.84	0.32	12	0.31	-1965.00	11477.00	5150	20240607	-29.71	2990	20241209	21.07	4145	-12.67	20250120	3270	10.70	20250331	5150	-29.71	20240607	2990	21.07	20241209	2.07	Y	069730	500	72 억	1151548	N	N	2204	N	N
105	20250414	090612	57	100.00	KOSPI	금속	N	N	N	N	N	3630	-135	5	-3.59	31750600	8623	21.14	3740	3740	3630	4890	2640	3765	3682.08	8.00	1607	3935	3850	3765	3680	3595	3807	3637	72	1125	500	2480	5	1	14400000	523	-1.85	0.32	12	0.06	-1965.00	11477.00	5150	20240607	-29.51	2990	20241209	21.40	4145	-12.42	20250120	3270	11.01	20250331	5150	-29.51	20240607	2990	21.40	20241209	2.07	Y	069730	500	72 억	1151548	N	N	2204	N	N
106	20250411	160604	57	100.00	KOSPI	금속	N	N	N	N	N	3765	-85	5	-2.21	153002495	40798	85.37	3850	3850	3680	5000	2695	3850	3750.24	8.01	-2310	4006	3927	3811	3732	3616	3967	3772	72	1150	500	2540	5	1	14400000	542	-1.92	0.33	12	0.28	-1965.00	11477.00	5150	20240607	-26.89	2990	20241209	25.92	4145	-9.17	20250120	3270	15.14	20250331	5150	-26.89	20240607	2990	25.92	20241209	2.08	Y	069730	500	72 억	1154060	N	N	2204	N	N
107	20250411	150609	57	100.00	KOSPI	금속	N	N	N	N	N	3770	-80	5	-2.08	135648715	36198	75.75	3850	3850	3680	5000	2695	3850	3747.41	8.01	-2026	4006	3927	3811	3732	3616	3967	3772	72	1150	500	2540	5	1	14400000	543	-1.92	0.33	12	0.25	-1965.00	11477.00	5150	20240607	-26.80	2990	20241209	26.09	4145	-9.05	20250120	3270	15.29	20250331	5150	-26.80	20240607	2990	26.09	20241209	2.08	Y	069730	500	72 억	1154060	N	N	11	N	N
108	20250411	140608	57	100.00	KOSPI	금속	N	N	N	N	N	3720	-130	5	-3.38	103930175	27773	58.12	3850	3850	3680	5000	2695	3850	3742.13	8.01	-1014	4006	3927	3811	3732	3616	3967	3772	72	1150	500	2540	5	1	14400000	536	-1.89	0.32	12	0.19	-1965.00	11477.00	5150	20240607	-27.77	2990	20241209	24.41	4145	-10.25	20250120	3270	13.76	20250331	5150	-27.77	20240607	2990	24.41	20241209	2.08	Y	069730	500	72 억	1154060	N	N	11	N	N
109	20250411	130610	57	100.00	KOSPI	금속	N	N	N	N	N	3745	-105	5	-2.73	94119450	25153	52.63	3850	3850	3680	5000	2695	3850	3741.88	8.01	-826	4006	3927	3811	3732	3616	3967	3772	72	1150	500	2540	5	1	14400000	539	-1.91	0.33	12	0.17	-1965.00	11477.00	5150	20240607	-27.28	2990	20241209	25.25	4145	-9.65	20250120	3270	14.53	20250331	5150	-27.28	20240607	2990	25.25	20241209	2.08	Y	069730	500	72 억	1154060	N	N	11	N	N
110	20250411	120610	57	100.00	KOSPI	금속	N	N	N	N	N	3725	-125	5	-3.25	89291930	23861	49.93	3850	3850	3680	5000	2695	3850	3742.17	8.01	-934	4006	3927	3811	3732	3616	3967	3772	72	1150	500	2540	5	1	14400000	536	-1.90	0.32	12	0.17	-1965.00	11477.00	5150	20240607	-27.67	2990	20241209	24.58	4145	-10.13	20250120	3270	13.91	20250331	5150	-27.67	20240607	2990	24.58	20241209	2.08	Y	069730	500	72 억	1154060	N	N	11	N	N
111	20250411	110609	57	100.00	KOSPI	금속	N	N	N	N	N	3730	-120	5	-3.12	70160130	18759	39.25	3850	3850	3680	5000	2695	3850	3740.08	8.01	-1061	4006	3927	3811	3732	3616	3967	3772	72	1150	500	2540	5	1	14400000	537	-1.90	0.32	12	0.13	-1965.00	11477.00	5150	20240607	-27.57	2990	20241209	24.75	4145	-10.01	20250120	3270	14.07	20250331	5150	-27.57	20240607	2990	24.75	20241209	2.08	Y	069730	500	72 억	1154060	N	N	11	N	N
112	20250411	100610	57	100.00	KOSPI	금속	N	N	N	N	N	3705	-145	5	-3.77	31829475	8459	17.70	3850	3850	3695	5000	2695	3850	3762.79	8.01	-410	4006	3927	3811	3732	3616	3967	3772	72	1150	500	2540	5	1	14400000	534	-1.89	0.32	12	0.06	-1965.00	11477.00	5150	20240607	-28.06	2990	20241209	23.91	4145	-10.62	20250120	3270	13.30	20250331	5150	-28.06	20240607	2990	23.91	20241209	2.08	Y	069730	500	72 억	1154060	N	N	11	N	N
113	20250411	090613	57	100.00	KOSPI	금속	N	N	N	N	N	3790	-60	5	-1.56	12344700	3242	6.78	3850	3850	3770	5000	2695	3850	3807.74	8.01	1597	4006	3927	3811	3732	3616	3967	3772	72	1150	500	2540	5	1	14400000	546	-1.93	0.33	12	0.02	-1965.00	11477.00	5150	20240607	-26.41	2990	20241209	26.76	4145	-8.56	20250120	3270	15.90	20250331	5150	-26.41	20240607	2990	26.76	20241209	2.08	Y	069730	500	72 억	1154060	N	N	11	N	N
114	20250410	160606	57	100.00	KOSPI	금속	N	N	N	N	N	3850	220	2	6.06	181690750	47735	37.98	3785	3890	3695	4715	2545	3630	3806.24	8.01	772	4156	3892	3701	3437	3246	3797	3342	72	1085	500	2390	5	1	14400000	554	-1.96	0.34	12	0.33	-1965.00	11477.00	5150	20240607	-25.24	2990	20241209	28.76	4145	-7.12	20250120	3270	17.74	20250331	5150	-25.24	20240607	2990	28.76	20241209	1.87	Y	069730	500	72 억	1153147	N	N	11	N	N
115	20250410	150609	57	100.00	KOSPI	금속	N	N	N	N	N	3830	200	2	5.51	174494730	45862	36.49	3785	3890	3695	4715	2545	3630	3804.78	8.01	735	4156	3892	3701	3437	3246	3797	3342	72	1085	500	2390	5	1	14400000	552	-1.95	0.33	12	0.32	-1965.00	11477.00	5150	20240607	-25.63	2990	20241209	28.09	4145	-7.60	20250120	3270	17.13	20250331	5150	-25.63	20240607	2990	28.09	20241209	1.87	Y	069730	500	72 억	1153147	N	N	0	N	N
116	20250410	140607	57	100.00	KOSPI	금속	N	N	N	N	N	3805	175	2	4.82	160548965	42207	33.58	3785	3890	3695	4715	2545	3630	3803.85	8.01	-211	4156	3892	3701	3437	3246	3797	3342	72	1085	500	2390	5	1	14400000	548	-1.94	0.33	12	0.29	-1965.00	11477.00	5150	20240607	-26.12	2990	20241209	27.26	4145	-8.20	20250120	3270	16.36	20250331	5150	-26.12	20240607	2990	27.26	20241209	1.87	Y	069730	500	72 억	1153147	N	N	0	N	N
117	20250410	130607	57	100.00	KOSPI	금속	N	N	N	N	N	3775	145	2	3.99	152026050	39960	31.79	3785	3890	3695	4715	2545	3630	3804.46	8.01	-803	4156	3892	3701	3437	3246	3797	3342	72	1085	500	2390	5	1	14400000	544	-1.92	0.33	12	0.28	-1965.00	11477.00	5150	20240607	-26.70	2990	20241209	26.25	4145	-8.93	20250120	3270	15.44	20250331	5150	-26.70	20240607	2990	26.25	20241209	1.87	Y	069730	500	72 억	1153147	N	N	0	N	N
118	20250410	120607	57	100.00	KOSPI	금속	N	N	N	N	N	3810	180	2	4.96	139002505	36521	29.06	3785	3890	3695	4715	2545	3630	3806.10	8.01	-1798	4156	3892	3701	3437	3246	3797	3342	72	1085	500	2390	5	1	14400000	549	-1.94	0.33	12	0.25	-1965.00	11477.00	5150	20240607	-26.02	2990	20241209	27.42	4145	-8.08	20250120	3270	16.51	20250331	5150	-26.02	20240607	2990	27.42	20241209	1.87	Y	069730	500	72 억	1153147	N	N	0	N	N
119	20250410	110607	57	100.00	KOSPI	금속	N	N	N	N	N	3810	180	2	4.96	119565100	31422	25.00	3785	3890	3695	4715	2545	3630	3805.14	8.01	-1042	4156	3892	3701	3437	3246	3797	3342	72	1085	500	2390	5	1	14400000	549	-1.94	0.33	12	0.22	-1965.00	11477.00	5150	20240607	-26.02	2990	20241209	27.42	4145	-8.08	20250120	3270	16.51	20250331	5150	-26.02	20240607	2990	27.42	20241209	1.87	Y	069730	500	72 억	1153147	N	N	0	N	N
120	20250410	100607	57	100.00	KOSPI	금속	N	N	N	N	N	3760	130	2	3.58	59664797	15874	12.63	3785	3890	3695	4715	2545	3630	3758.65	8.01	2661	4156	3892	3701	3437	3246	3797	3342	72	1085	500	2390	5	1	14400000	541	-1.91	0.33	12	0.11	-1965.00	11477.00	5150	20240607	-26.99	2990	20241209	25.75	4145	-9.29	20250120	3270	14.98	20250331	5150	-26.99	20240607	2990	25.75	20241209	1.87	Y	069730	500	72 억	1153147	N	N	0	N	N
121	20250410	090609	57	100.00	KOSPI	금속	N	N	N	N	N	3705	75	2	2.07	18073892	4840	3.85	3785	3785	3695	4715	2545	3630	3734.28	8.01	1228	4156	3892	3701	3437	3246	3797	3342	72	1085	500	2390	5	1	14400000	534	-1.89	0.32	12	0.03	-1965.00	11477.00	5150	20240607	-28.06	2990	20241209	23.91	4145	-10.62	20250120	3270	13.30	20250331	5150	-28.06	20240607	2990	23.91	20241209	1.87	Y	069730	500	72 억	1153147	N	N	0	N	N
122	20250409	160604	57	100.00	KOSPI	금속	N	N	N	N	N	3630	-245	5	-6.32	472380573	125507	26.69	3890	3965	3510	5030	2715	3875	3763.78	8.03	7086	4251	4062	3911	3722	3571	4157	3817	72	1155	500	2550	5	1	14400000	523	-1.85	0.32	12	0.87	-1965.00	11477.00	5150	20240607	-29.51	2990	20241209	21.40	4145	-12.42	20250120	3270	11.01	20250331	5150	-29.51	20240607	2990	21.40	20241209	1.88	Y	069730	500	72 억	1156780	N	N	47	N	N
123	20250409	150453	57	100.00	KOSPI	금속	N	N	N	N	N	3600	-275	5	-7.10	441043758	116863	24.85	3890	3965	3510	5030	2715	3875	3774.02	8.03	6704	4251	4062	3911	3722	3571	4157	3817	72	1155	500	2550	5	1	14400000	518	-1.83	0.31	12	0.81	-1965.00	11477.00	5150	20240607	-30.10	2990	20241209	20.40	4145	-13.15	20250120	3270	10.09	20250331	5150	-30.10	20240607	2990	20.40	20241209	1.88	Y	069730	500	72 억	1156780	N	N	47	N	N
124	20250409	140602	57	100.00	KOSPI	금속	N	N	N	N	N	3660	-215	5	-5.55	374702994	98385	20.92	3890	3965	3660	5030	2715	3875	3808.54	8.03	1555	4251	4062	3911	3722	3571	4157	3817	72	1155	500	2550	5	1	14400000	527	-1.86	0.32	12	0.68	-1965.00	11477.00	5150	20240607	-28.93	2990	20241209	22.41	4145	-11.70	20250120	3270	11.93	20250331	5150	-28.93	20240607	2990	22.41	20241209	1.88	Y	069730	500	72 억	1156780	N	N	47	N	N
125	20250409	130600	57	100.00	KOSPI	금속	N	N	N	N	N	3705	-170	5	-4.39	323266514	84400	17.95	3890	3965	3700	5030	2715	3875	3830.17	8.03	-1487	4251	4062	3911	3722	3571	4157	3817	72	1155	500	2550	5	1	14400000	534	-1.89	0.32	12	0.59	-1965.00	11477.00	5150	20240607	-28.06	2990	20241209	23.91	4145	-10.62	20250120	3270	13.30	20250331	5150	-28.06	20240607	2990	23.91	20241209	1.88	Y	069730	500	72 억	1156780	N	N	47	N	N
126	20250409	120601	57	100.00	KOSPI	금속	N	N	N	N	N	3825	-50	5	-1.29	266137289	69187	14.71	3890	3965	3775	5030	2715	3875	3846.64	8.03	154	4251	4062	3911	3722	3571	4157	3817	72	1155	500	2550	5	1	14400000	551	-1.95	0.33	12	0.48	-1965.00	11477.00	5150	20240607	-25.73	2990	20241209	27.93	4145	-7.72	20250120	3270	16.97	20250331	5150	-25.73	20240607	2990	27.93	20241209	1.88	Y	069730	500	72 억	1156780	N	N	47	N	N
127	20250409	110600	57	100.00	KOSPI	금속	N	N	N	N	N	3830	-45	5	-1.16	231067214	59984	12.76	3890	3965	3775	5030	2715	3875	3852.15	8.03	-561	4251	4062	3911	3722	3571	4157	3817	72	1155	500	2550	5	1	14400000	552	-1.95	0.33	12	0.42	-1965.00	11477.00	5150	20240607	-25.63	2990	20241209	28.09	4145	-7.60	20250120	3270	17.13	20250331	5150	-25.63	20240607	2990	28.09	20241209	1.88	Y	069730	500	72 억	1156780	N	N	47	N	N
128	20250409	100603	57	100.00	KOSPI	금속	N	N	N	N	N	3815	-60	5	-1.55	162983025	42081	8.95	3890	3965	3780	5030	2715	3875	3873.08	8.03	-40	4251	4062	3911	3722	3571	4157	3817	72	1155	500	2550	5	1	14400000	549	-1.94	0.33	12	0.29	-1965.00	11477.00	5150	20240607	-25.92	2990	20241209	27.59	4145	-7.96	20250120	3270	16.67	20250331	5150	-25.92	20240607	2990	27.59	20241209	1.88	Y	069730	500	72 억	1156780	N	N	47	N	N
129	20250409	090605	57	100.00	KOSPI	금속	N	N	N	N	N	3925	50	2	1.29	57451380	14677	3.12	3890	3965	3885	5030	2715	3875	3914.38	8.03	-1511	4251	4062	3911	3722	3571	4157	3817	72	1155	500	2550	5	1	14400000	565	-2.00	0.34	12	0.10	-1965.00	11477.00	5150	20240607	-23.79	2990	20241209	31.27	4145	-5.31	20250120	3270	20.03	20250331	5150	-23.79	20240607	2990	31.27	20241209	1.88	Y	069730	500	72 억	1156780	N	N	47	N	N
130	20250408	160556	57	100.00	KOSPI	금속	N	N	N	N	N	3875	125	2	3.33	1859809044	469070	220.58	3760	4100	3760	4875	2625	3750	3965.36	7.93	36473	3903	3826	3743	3666	3583	3830	3670	72	1125	500	2470	5	1	14400000	558	-1.97	0.34	12	3.26	-1965.00	11477.00	5150	20240607	-24.76	2990	20241209	29.60	4145	-6.51	20250120	3270	18.50	20250331	5150	-24.76	20240607	2990	29.60	20241209	1.87	Y	069730	500	72 억	1141573	N	N	47	N	N
131	20250408	150600	57	100.00	KOSPI	금속	N	N	N	N	N	3950	200	2	5.33	1774262589	447095	210.25	3760	4100	3760	4875	2625	3750	3968.92	7.93	35576	3903	3826	3743	3666	3583	3830	3670	72	1125	500	2470	5	1	14400000	569	-2.01	0.34	12	3.10	-1965.00	11477.00	5150	20240607	-23.30	2990	20241209	32.11	4145	-4.70	20250120	3270	20.80	20250331	5150	-23.30	20240607	2990	32.11	20241209	1.87	Y	069730	500	72 억	1141573	N	N	1097	N	N
132	20250408	140558	57	100.00	KOSPI	금속	N	N	N	N	N	3960	210	2	5.60	1606438668	404607	190.27	3760	4100	3760	4875	2625	3750	3970.92	7.93	31390	3903	3826	3743	3666	3583	3830	3670	72	1125	500	2470	5	1	14400000	570	-2.02	0.35	12	2.81	-1965.00	11477.00	5150	20240607	-23.11	2990	20241209	32.44	4145	-4.46	20250120	3270	21.10	20250331	5150	-23.11	20240607	2990	32.44	20241209	1.87	Y	069730	500	72 억	1141573	N	N	1097	N	N
133	20250408	130557	57	100.00	KOSPI	금속	N	N	N	N	N	3970	220	2	5.87	1466318048	369403	173.71	3760	4100	3760	4875	2625	3750	3970.02	7.93	34150	3903	3826	3743	3666	3583	3830	3670	72	1125	500	2470	5	1	14400000	572	-2.02	0.35	12	2.57	-1965.00	11477.00	5150	20240607	-22.91	2990	20241209	32.78	4145	-4.22	20250120	3270	21.41	20250331	5150	-22.91	20240607	2990	32.78	20241209	1.87	Y	069730	500	72 억	1141573	N	N	1097	N	N
134	20250408	120559	57	100.00	KOSPI	금속	N	N	N	N	N	3930	180	2	4.80	964750539	245171	115.29	3760	4040	3760	4875	2625	3750	3935.77	7.93	32422	3903	3826	3743	3666	3583	3830	3670	72	1125	500	2470	5	1	14400000	566	-2.00	0.34	12	1.70	-1965.00	11477.00	5150	20240607	-23.69	2990	20241209	31.44	4145	-5.19	20250120	3270	20.18	20250331	5150	-23.69	20240607	2990	31.44	20241209	1.87	Y	069730	500	72 억	1141573	N	N	1097	N	N
135	20250408	110558	57	100.00	KOSPI	금속	N	N	N	N	N	3925	175	2	4.67	874122572	222112	104.45	3760	4040	3760	4875	2625	3750	3936.35	7.93	27854	3903	3826	3743	3666	3583	3830	3670	72	1125	500	2470	5	1	14400000	565	-2.00	0.34	12	1.54	-1965.00	11477.00	5150	20240607	-23.79	2990	20241209	31.27	4145	-5.31	20250120	3270	20.03	20250331	5150	-23.79	20240607	2990	31.27	20241209	1.87	Y	069730	500	72 억	1141573	N	N	1097	N	N
136	20250408	100559	57	100.00	KOSPI	금속	N	N	N	N	N	3925	175	2	4.67	696829247	176770	83.13	3760	4040	3760	4875	2625	3750	3943.11	7.93	18103	3903	3826	3743	3666	3583	3830	3670	72	1125	500	2470	5	1	14400000	565	-2.00	0.34	12	1.23	-1965.00	11477.00	5150	20240607	-23.79	2990	20241209	31.27	4145	-5.31	20250120	3270	20.03	20250331	5150	-23.79	20240607	2990	31.27	20241209	1.87	Y	069730	500	72 억	1141573	N	N	1097	N	N
137	20250408	090600	57	100.00	KOSPI	금속	N	N	N	N	N	3860	110	2	2.93	38789640	10180	4.79	3760	3865	3760	4875	2625	3750	3816.98	7.93	1610	3903	3826	3743	3666	3583	3830	3670	72	1125	500	2470	5	1	14400000	556	-1.96	0.34	12	0.07	-1965.00	11477.00	5150	20240607	-25.05	2990	20241209	29.10	4145	-6.88	20250120	3270	18.04	20250331	5150	-25.05	20240607	2990	29.10	20241209	1.87	Y	069730	500	72 억	1141573	N	N	1097	N	N
138	20250407	160553	57	100.00	KOSPI	금속	N	N	N	N	N	3750	115	2	3.16	789180467	210778	285.46	3750	3820	3660	4725	2545	3635	3744.12	8.01	-18904	3855	3745	3530	3420	3205	3800	3475	72	1090	500	2390	5	1	14400000	540	-1.91	0.33	12	1.46	-1965.00	11477.00	5150	20240607	-27.18	2990	20241209	25.42	4145	-9.53	20250120	3270	14.68	20250331	5150	-27.18	20240607	2990	25.42	20241209	1.87	Y	069730	500	72 억	1153199	N	N	1097	N	N
139	20250407	150557	57	100.00	KOSPI	금속	N	N	N	N	N	3695	60	2	1.65	744932022	198954	269.45	3750	3820	3660	4725	2545	3635	3744.24	8.01	-18161	3855	3745	3530	3420	3205	3800	3475	72	1090	500	2390	5	1	14400000	532	-1.88	0.32	12	1.38	-1965.00	11477.00	5150	20240607	-28.25	2990	20241209	23.58	4145	-10.86	20250120	3270	13.00	20250331	5150	-28.25	20240607	2990	23.58	20241209	1.87	Y	069730	500	72 억	1153199	N	N	0	N	N
140	20250407	140555	57	100.00	KOSPI	금속	N	N	N	N	N	3715	80	2	2.20	675157507	180021	243.81	3750	3820	3680	4725	2545	3635	3750.44	8.01	-18995	3855	3745	3530	3420	3205	3800	3475	72	1090	500	2390	5	1	14400000	535	-1.89	0.32	12	1.25	-1965.00	11477.00	5150	20240607	-27.86	2990	20241209	24.25	4145	-10.37	20250120	3270	13.61	20250331	5150	-27.86	20240607	2990	24.25	20241209	1.87	Y	069730	500	72 억	1153199	N	N	0	N	N
141	20250407	130553	57	100.00	KOSPI	금속	N	N	N	N	N	3750	115	2	3.16	608371677	162110	219.55	3750	3820	3700	4725	2545	3635	3752.83	8.01	-17202	3855	3745	3530	3420	3205	3800	3475	72	1090	500	2390	5	1	14400000	540	-1.91	0.33	12	1.13	-1965.00	11477.00	5150	20240607	-27.18	2990	20241209	25.42	4145	-9.53	20250120	3270	14.68	20250331	5150	-27.18	20240607	2990	25.42	20241209	1.87	Y	069730	500	72 억	1153199	N	N	0	N	N
142	20250407	120554	57	100.00	KOSPI	금속	N	N	N	N	N	3760	125	2	3.44	587946052	156646	212.15	3750	3820	3700	4725	2545	3635	3753.34	8.01	-16950	3855	3745	3530	3420	3205	3800	3475	72	1090	500	2390	5	1	14400000	541	-1.91	0.33	12	1.09	-1965.00	11477.00	5150	20240607	-26.99	2990	20241209	25.75	4145	-9.29	20250120	3270	14.98	20250331	5150	-26.99	20240607	2990	25.75	20241209	1.87	Y	069730	500	72 억	1153199	N	N	0	N	N
143	20250407	110554	57	100.00	KOSPI	금속	N	N	N	N	N	3750	115	2	3.16	513743842	136835	185.32	3750	3820	3700	4725	2545	3635	3754.48	8.01	-16140	3855	3745	3530	3420	3205	3800	3475	72	1090	500	2390	5	1	14400000	540	-1.91	0.33	12	0.95	-1965.00	11477.00	5150	20240607	-27.18	2990	20241209	25.42	4145	-9.53	20250120	3270	14.68	20250331	5150	-27.18	20240607	2990	25.42	20241209	1.87	Y	069730	500	72 억	1153199	N	N	0	N	N
144	20250407	100554	57	100.00	KOSPI	금속	N	N	N	N	N	3765	130	2	3.58	444389432	118373	160.32	3750	3820	3700	4725	2545	3635	3754.15	8.01	-13016	3855	3745	3530	3420	3205	3800	3475	72	1090	500	2390	5	1	14400000	542	-1.92	0.33	12	0.82	-1965.00	11477.00	5150	20240607	-26.89	2990	20241209	25.92	4145	-9.17	20250120	3270	15.14	20250331	5150	-26.89	20240607	2990	25.92	20241209	1.87	Y	069730	500	72 억	1153199	N	N	0	N	N
145	20250407	090555	57	100.00	KOSPI	금속	N	N	N	N	N	3750	115	2	3.16	136911740	36570	49.53	3750	3780	3725	4725	2545	3635	3743.83	8.01	-446	3855	3745	3530	3420	3205	3800	3475	72	1090	500	2390	5	1	14400000	540	-1.91	0.33	12	0.25	-1965.00	11477.00	5150	20240607	-27.18	2990	20241209	25.42	4145	-9.53	20250120	3270	14.68	20250331	5150	-27.18	20240607	2990	25.42	20241209	1.87	Y	069730	500	72 억	1153199	N	N	0	N	N
146	20250404	160552	57	100.00	KOSPI	금속	N	N	N	N	N	3635	295	2	8.83	247862750	70191	401.05	3340	3640	3315	4340	2340	3340	3530.18	7.96	7674	3453	3396	3338	3281	3223	3367	3252	72	1000	500	2200	5	1	14400000	523	-1.85	0.32	12	0.49	-1965.00	11477.00	5150	20240607	-29.42	2990	20241209	21.57	4145	-12.30	20250120	3270	11.16	20250331	5150	-29.42	20240607	2990	21.57	20241209	1.97	Y	069730	500	72 억	1145727	N	N	0	N	N
147	20250404	150558	57	100.00	KOSPI	금속	N	N	N	N	N	3630	290	2	8.68	189334790	53993	308.50	3340	3630	3315	4340	2340	3340	3506.65	7.96	5230	3453	3396	3338	3281	3223	3367	3252	72	1000	500	2200	5	1	14400000	523	-1.85	0.32	12	0.37	-1965.00	11477.00	5150	20240607	-29.51	2990	20241209	21.40	4145	-12.42	20250120	3270	11.01	20250331	5150	-29.51	20240607	2990	21.40	20241209	1.97	Y	069730	500	72 억	1145727	N	N	0	N	N
148	20250404	140559	57	100.00	KOSPI	금속	N	N	N	N	N	3545	205	2	6.14	144648770	41517	237.21	3340	3555	3315	4340	2340	3340	3484.09	7.96	1930	3453	3396	3338	3281	3223	3367	3252	72	1000	500	2200	5	1	14400000	510	-1.80	0.31	12	0.29	-1965.00	11477.00	5150	20240607	-31.17	2990	20241209	18.56	4145	-14.48	20250120	3270	8.41	20250331	5150	-31.17	20240607	2990	18.56	20241209	1.97	Y	069730	500	72 억	1145727	N	N	0	N	N
149	20250404	130559	57	100.00	KOSPI	금속	N	N	N	N	N	3535	195	2	5.84	127029685	36535	208.75	3340	3555	3315	4340	2340	3340	3476.93	7.96	1395	3453	3396	3338	3281	3223	3367	3252	72	1000	500	2200	5	1	14400000	509	-1.80	0.31	12	0.25	-1965.00	11477.00	5150	20240607	-31.36	2990	20241209	18.23	4145	-14.72	20250120	3270	8.10	20250331	5150	-31.36	20240607	2990	18.23	20241209	1.97	Y	069730	500	72 억	1145727	N	N	0	N	N
150	20250404	120553	57	100.00	KOSPI	금속	N	N	N	N	N	3545	205	2	6.14	87130285	25129	143.58	3340	3555	3315	4340	2340	3340	3467.32	7.96	3026	3453	3396	3338	3281	3223	3367	3252	72	1000	500	2200	5	1	14400000	510	-1.80	0.31	12	0.17	-1965.00	11477.00	5150	20240607	-31.17	2990	20241209	18.56	4145	-14.48	20250120	3270	8.41	20250331	5150	-31.17	20240607	2990	18.56	20241209	1.97	Y	069730	500	72 억	1145727	N	N	0	N	N
151	20250404	110556	57	100.00	KOSPI	금속	N	N	N	N	N	3375	35	2	1.05	19403695	5733	32.76	3340	3400	3315	4340	2340	3340	3384.56	7.96	984	3453	3396	3338	3281	3223	3367	3252	72	1000	500	2200	5	1	14400000	486	-1.72	0.29	12	0.04	-1965.00	11477.00	5150	20240607	-34.47	2990	20241209	12.88	4145	-18.58	20250120	3270	3.21	20250331	5150	-34.47	20240607	2990	12.88	20241209	1.97	Y	069730	500	72 억	1145727	N	N	0	N	N
152	20250404	100556	57	100.00	KOSPI	금속	N	N	N	N	N	3385	45	2	1.35	4122170	1227	7.01	3340	3385	3315	4340	2340	3340	3359.55	7.96	456	3453	3396	3338	3281	3223	3367	3252	72	1000	500	2200	5	1	14400000	487	-1.72	0.29	12	0.01	-1965.00	11477.00	5150	20240607	-34.27	2990	20241209	13.21	4145	-18.34	20250120	3270	3.52	20250331	5150	-34.27	20240607	2990	13.21	20241209	1.97	Y	069730	500	72 억	1145727	N	N	0	N	N
153	20250404	090558	57	100.00	KOSPI	금속	N	N	N	N	N	3325	-15	5	-0.45	369615	111	0.63	3340	3340	3325	4340	2340	3340	3329.86	7.96	-15	3453	3396	3338	3281	3223	3367	3252	72	1000	500	2200	5	1	14400000	479	-1.69	0.29	12	0.00	-1965.00	11477.00	5150	20240607	-35.44	2990	20241209	11.20	4145	-19.78	20250120	3270	1.68	20250331	5150	-35.44	20240607	2990	11.20	20241209	1.97	Y	069730	500	72 억	1145727	N	N	0	N	N
154	20250403	160546	57	100.00	KOSPI	금속	N	N	N	N	N	3340	-30	5	-0.89	58516430	17502	95.20	3390	3395	3280	4380	2360	3370	3343.41	7.93	4423	3540	3455	3390	3305	3240	3422	3272	72	1010	500	2220	5	1	14400000	481	-1.70	0.29	12	0.12	-1965.00	11477.00	5150	20240607	-35.15	2990	20241209	11.71	4145	-19.42	20250120	3270	2.14	20250331	5150	-35.15	20240607	2990	11.71	20241209	1.95	Y	069730	500	72 억	1141327	N	N	110	N	N
155	20250403	150552	57	100.00	KOSPI	금속	N	N	N	N	N	3355	-15	5	-0.45	57931930	17327	94.25	3390	3395	3280	4380	2360	3370	3343.45	7.93	4468	3540	3455	3390	3305	3240	3422	3272	72	1010	500	2220	5	1	14400000	483	-1.71	0.29	12	0.12	-1965.00	11477.00	5150	20240607	-34.85	2990	20241209	12.21	4145	-19.06	20250120	3270	2.60	20250331	5150	-34.85	20240607	2990	12.21	20241209	1.95	Y	069730	500	72 억	1141327	N	N	110	N	N
156	20250403	140551	57	100.00	KOSPI	금속	N	N	N	N	N	3370	0	3	0.00	46604615	13954	75.90	3390	3395	3280	4380	2360	3370	3339.87	7.93	3745	3540	3455	3390	3305	3240	3422	3272	72	1010	500	2220	5	1	14400000	485	-1.72	0.29	12	0.10	-1965.00	11477.00	5150	20240607	-34.56	2990	20241209	12.71	4145	-18.70	20250120	3270	3.06	20250331	5150	-34.56	20240607	2990	12.71	20241209	1.95	Y	069730	500	72 억	1141327	N	N	110	N	N
157	20250403	130551	57	100.00	KOSPI	금속	N	N	N	N	N	3385	15	2	0.45	38130000	11451	62.29	3390	3395	3280	4380	2360	3370	3329.84	7.93	3250	3540	3455	3390	3305	3240	3422	3272	72	1010	500	2220	5	1	14400000	487	-1.72	0.29	12	0.08	-1965.00	11477.00	5150	20240607	-34.27	2990	20241209	13.21	4145	-18.34	20250120	3270	3.52	20250331	5150	-34.27	20240607	2990	13.21	20241209	1.95	Y	069730	500	72 억	1141327	N	N	110	N	N
158	20250403	120550	57	100.00	KOSPI	금속	N	N	N	N	N	3360	-10	5	-0.30	26534970	8024	43.65	3390	3390	3280	4380	2360	3370	3306.95	7.93	3095	3540	3455	3390	3305	3240	3422	3272	72	1010	500	2220	5	1	14400000	484	-1.71	0.29	12	0.06	-1965.00	11477.00	5150	20240607	-34.76	2990	20241209	12.37	4145	-18.94	20250120	3270	2.75	20250331	5150	-34.76	20240607	2990	12.37	20241209	1.95	Y	069730	500	72 억	1141327	N	N	110	N	N
159	20250403	110552	57	100.00	KOSPI	금속	N	N	N	N	N	3355	-15	5	-0.45	25940360	7847	42.68	3390	3390	3280	4380	2360	3370	3305.77	7.93	3048	3540	3455	3390	3305	3240	3422	3272	72	1010	500	2220	5	1	14400000	483	-1.71	0.29	12	0.05	-1965.00	11477.00	5150	20240607	-34.85	2990	20241209	12.21	4145	-19.06	20250120	3270	2.60	20250331	5150	-34.85	20240607	2990	12.21	20241209	1.95	Y	069730	500	72 억	1141327	N	N	110	N	N
160	20250403	100552	57	100.00	KOSPI	금속	N	N	N	N	N	3335	-35	5	-1.04	23132385	7007	38.11	3390	3390	3280	4380	2360	3370	3301.33	7.93	3333	3540	3455	3390	3305	3240	3422	3272	72	1010	500	2220	5	1	14400000	480	-1.70	0.29	12	0.05	-1965.00	11477.00	5150	20240607	-35.24	2990	20241209	11.54	4145	-19.54	20250120	3270	1.99	20250331	5150	-35.24	20240607	2990	11.54	20241209	1.95	Y	069730	500	72 억	1141327	N	N	110	N	N
161	20250403	090554	57	100.00	KOSPI	금속	N	N	N	N	N	3365	-5	5	-0.15	145420	43	0.23	3390	3390	3365	4380	2360	3370	3381.86	7.93	-26	3540	3455	3390	3305	3240	3422	3272	72	1010	500	2220	5	1	14400000	485	-1.71	0.29	12	0.00	-1965.00	11477.00	5150	20240607	-34.66	2990	20241209	12.54	4145	-18.82	20250120	3270	2.91	20250331	5150	-34.66	20240607	2990	12.54	20241209	1.95	Y	069730	500	72 억	1141327	N	N	110	N	N
162	20250402	160540	57	100.00	KOSPI	금속	N	N	N	N	N	3370	-75	5	-2.18	62495590	18379	83.03	3465	3475	3325	4475	2415	3445	3400.38	7.93	-575	3585	3515	3400	3330	3215	3550	3365	72	1030	500	2270	5	1	14400000	485	-1.72	0.29	12	0.13	-1965.00	11477.00	5150	20240607	-34.56	2990	20241209	12.71	4145	-18.70	20250120	3270	3.06	20250331	5150	-34.56	20240607	2990	12.71	20241209	1.96	Y	069730	500	72 억	1141904	N	N	110	N	N
163	20250402	150540	57	100.00	KOSPI	금속	N	N	N	N	N	3390	-55	5	-1.60	58352740	17152	77.49	3465	3475	3390	4475	2415	3445	3402.10	7.93	-383	3585	3515	3400	3330	3215	3550	3365	72	1030	500	2270	5	1	14400000	488	-1.73	0.30	12	0.12	-1965.00	11477.00	5150	20240607	-34.17	2990	20241209	13.38	4145	-18.21	20250120	3270	3.67	20250331	5150	-34.17	20240607	2990	13.38	20241209	1.96	Y	069730	500	72 억	1141904	N	N	0	N	N
164	20250402	140541	57	100.00	KOSPI	금속	N	N	N	N	N	3435	-10	5	-0.29	14186545	4147	18.74	3465	3475	3410	4475	2415	3445	3420.92	7.93	-1367	3585	3515	3400	3330	3215	3550	3365	72	1030	500	2270	5	1	14400000	495	-1.75	0.30	12	0.03	-1965.00	11477.00	5150	20240607	-33.30	2990	20241209	14.88	4145	-17.13	20250120	3270	5.05	20250331	5150	-33.30	20240607	2990	14.88	20241209	1.96	Y	069730	500	72 억	1141904	N	N	0	N	N
165	20250402	130542	57	100.00	KOSPI	금속	N	N	N	N	N	3410	-35	5	-1.02	12329450	3607	16.30	3465	3475	3410	4475	2415	3445	3418.20	7.93	-1329	3585	3515	3400	3330	3215	3550	3365	72	1030	500	2270	5	1	14400000	491	-1.74	0.30	12	0.03	-1965.00	11477.00	5150	20240607	-33.79	2990	20241209	14.05	4145	-17.73	20250120	3270	4.28	20250331	5150	-33.79	20240607	2990	14.05	20241209	1.96	Y	069730	500	72 억	1141904	N	N	0	N	N
166	20250402	120542	57	100.00	KOSPI	금속	N	N	N	N	N	3415	-30	5	-0.87	11704420	3424	15.47	3465	3475	3410	4475	2415	3445	3418.35	7.93	-1170	3585	3515	3400	3330	3215	3550	3365	72	1030	500	2270	5	1	14400000	492	-1.74	0.30	12	0.02	-1965.00	11477.00	5150	20240607	-33.69	2990	20241209	14.21	4145	-17.61	20250120	3270	4.43	20250331	5150	-33.69	20240607	2990	14.21	20241209	1.96	Y	069730	500	72 억	1141904	N	N	0	N	N
167	20250402	110540	57	100.00	KOSPI	금속	N	N	N	N	N	3435	-10	5	-0.29	5862795	1711	7.73	3465	3475	3410	4475	2415	3445	3426.53	7.93	-460	3585	3515	3400	3330	3215	3550	3365	72	1030	500	2270	5	1	14400000	495	-1.75	0.30	12	0.01	-1965.00	11477.00	5150	20240607	-33.30	2990	20241209	14.88	4145	-17.13	20250120	3270	5.05	20250331	5150	-33.30	20240607	2990	14.88	20241209	1.96	Y	069730	500	72 억	1141904	N	N	0	N	N
168	20250402	100540	57	100.00	KOSPI	금속	N	N	N	N	N	3435	-10	5	-0.29	2305440	668	3.02	3465	3475	3410	4475	2415	3445	3451.26	7.93	-404	3585	3515	3400	3330	3215	3550	3365	72	1030	500	2270	5	1	14400000	495	-1.75	0.30	12	0.00	-1965.00	11477.00	5150	20240607	-33.30	2990	20241209	14.88	4145	-17.13	20250120	3270	5.05	20250331	5150	-33.30	20240607	2990	14.88	20241209	1.96	Y	069730	500	72 억	1141904	N	N	0	N	N
169	20250402	090545	57	100.00	KOSPI	금속	N	N	N	N	N	3475	30	2	0.87	1385120	400	1.81	3465	3475	3455	4475	2415	3445	3462.80	7.93	-249	3585	3515	3400	3330	3215	3550	3365	72	1030	500	2270	5	1	14400000	500	-1.77	0.30	12	0.00	-1965.00	11477.00	5150	20240607	-32.52	2990	20241209	16.22	4145	-16.16	20250120	3270	6.27	20250331	5150	-32.52	20240607	2990	16.22	20241209	1.96	Y	069730	500	72 억	1141904	N	N	0	N	N
170	20250401	160545	57	100.00	KOSPI	금속	N	N	N	N	N	3445	170	2	5.19	74818945	22133	110.55	3285	3470	3285	4255	2295	3275	3380.42	7.91	2433	3398	3336	3303	3241	3208	3320	3225	72	980	500	2160	5	1	14400000	496	-1.75	0.30	12	0.15	-1965.00	11477.00	5150	20240607	-33.11	2990	20241209	15.22	4145	-16.89	20250120	3270	5.35	20250331	5150	-33.11	20240607	2990	15.22	20241209	1.86	Y	069730	500	72 억	1139482	N	N	0	N	N
171	20250401	150544	57	100.00	KOSPI	금속	N	N	N	N	N	3440	165	2	5.04	72549320	21474	107.26	3285	3470	3285	4255	2295	3275	3378.47	7.91	2620	3398	3336	3303	3241	3208	3320	3225	72	980	500	2160	5	1	14400000	495	-1.75	0.30	12	0.15	-1965.00	11477.00	5150	20240607	-33.20	2990	20241209	15.05	4145	-17.01	20250120	3270	5.20	20250331	5150	-33.20	20240607	2990	15.05	20241209	1.86	Y	069730	500	72 억	1139482	N	N	0	N	N
172	20250401	140544	57	100.00	KOSPI	금속	N	N	N	N	N	3425	150	2	4.58	64906000	19251	96.15	3285	3470	3285	4255	2295	3275	3371.57	7.91	2237	3398	3336	3303	3241	3208	3320	3225	72	980	500	2160	5	1	14400000	493	-1.74	0.30	12	0.13	-1965.00	11477.00	5150	20240607	-33.50	2990	20241209	14.55	4145	-17.37	20250120	3270	4.74	20250331	5150	-33.50	20240607	2990	14.55	20241209	1.86	Y	069730	500	72 억	1139482	N	N	0	N	N
173	20250401	130545	57	100.00	KOSPI	금속	N	N	N	N	N	3425	150	2	4.58	63317755	18786	93.83	3285	3470	3285	4255	2295	3275	3370.48	7.91	2141	3398	3336	3303	3241	3208	3320	3225	72	980	500	2160	5	1	14400000	493	-1.74	0.30	12	0.13	-1965.00	11477.00	5150	20240607	-33.50	2990	20241209	14.55	4145	-17.37	20250120	3270	4.74	20250331	5150	-33.50	20240607	2990	14.55	20241209	1.86	Y	069730	500	72 억	1139482	N	N	0	N	N
174	20250401	120545	57	100.00	KOSPI	금속	N	N	N	N	N	3415	140	2	4.27	62172240	18451	92.16	3285	3470	3285	4255	2295	3275	3369.59	7.91	2340	3398	3336	3303	3241	3208	3320	3225	72	980	500	2160	5	1	14400000	492	-1.74	0.30	12	0.13	-1965.00	11477.00	5150	20240607	-33.69	2990	20241209	14.21	4145	-17.61	20250120	3270	4.43	20250331	5150	-33.69	20240607	2990	14.21	20241209	1.86	Y	069730	500	72 억	1139482	N	N	0	N	N
175	20250401	110541	57	100.00	KOSPI	금속	N	N	N	N	N	3385	110	2	3.36	37536955	11266	56.27	3285	3385	3285	4255	2295	3275	3331.88	7.91	1632	3398	3336	3303	3241	3208	3320	3225	72	980	500	2160	5	1	14400000	487	-1.72	0.29	12	0.08	-1965.00	11477.00	5150	20240607	-34.27	2990	20241209	13.21	4145	-18.34	20250120	3270	3.52	20250331	5150	-34.27	20240607	2990	13.21	20241209	1.86	Y	069730	500	72 억	1139482	N	N	0	N	N
176	20250401	100536	57	100.00	KOSPI	금속	N	N	N	N	N	3300	25	2	0.76	5112860	1543	7.71	3285	3350	3285	4255	2295	3275	3313.58	7.91	-48	3398	3336	3303	3241	3208	3320	3225	72	980	500	2160	5	1	14400000	475	-1.68	0.29	12	0.01	-1965.00	11477.00	5150	20240607	-35.92	2990	20241209	10.37	4145	-20.39	20250120	3270	0.92	20250331	5150	-35.92	20240607	2990	10.37	20241209	1.86	Y	069730	500	72 억	1139482	N	N	0	N	N
177	20250401	090537	57	100.00	KOSPI	금속	N	N	N	N	N	3320	45	2	1.37	1985680	603	3.01	3285	3320	3285	4255	2295	3275	3293.00	7.91	97	3398	3336	3303	3241	3208	3320	3225	72	980	500	2160	5	1	14400000	478	-1.69	0.29	12	0.00	-1965.00	11477.00	5150	20240607	-35.53	2990	20241209	11.04	4145	-19.90	20250120	3270	1.53	20250331	5150	-35.53	20240607	2990	11.04	20241209	1.86	Y	069730	500	72 억	1139482	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History