KissMeData/103140/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160752	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59300	1900	2	3.31	22797096500	388799	420.93	57400	60300	57100	74600	40200	57400	58634.61	20.04	1566	31427	58200	57800	57000	56600	55800	58000	56800	1401	17200	5000	42470	100	1	28024278	16618	7.04	0.75	12	1.39	8423.00	79286.00	78900	20240514	-24.84	46150	20241209	28.49	70800	-16.24	20250319	49850	18.96	20250102	78900	-24.84	20240514	46150	28.49	20241209	1.37	Y	103140	5000	1401 억	5614818	N	N	18130	N	N
3	20250430	150759	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59200	1800	2	3.14	20977994150	358070	387.66	57400	60300	57100	74600	40200	57400	58586.29	20.04	1566	34498	58200	57800	57000	56600	55800	58000	56800	1401	17200	5000	42470	100	1	28024278	16590	7.03	0.75	12	1.28	8423.00	79286.00	78900	20240514	-24.97	46150	20241209	28.28	70800	-16.38	20250319	49850	18.76	20250102	78900	-24.97	20240514	46150	28.28	20241209	1.37	Y	103140	5000	1401 억	5614818	N	N	8366	N	N
4	20250430	140759	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58600	1200	2	2.09	12425579900	214062	231.75	57400	59000	57100	74600	40200	57400	58046.64	20.04	1566	10792	58200	57800	57000	56600	55800	58000	56800	1401	17200	5000	42470	100	1	28024278	16422	6.96	0.74	12	0.76	8423.00	79286.00	78900	20240514	-25.73	46150	20241209	26.98	70800	-17.23	20250319	49850	17.55	20250102	78900	-25.73	20240514	46150	26.98	20241209	1.37	Y	103140	5000	1401 억	5614818	N	N	8366	N	N
5	20250430	130758	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58000	600	2	1.05	7423081050	128305	138.91	57400	58600	57100	74600	40200	57400	57854.96	20.04	1566	11020	58200	57800	57000	56600	55800	58000	56800	1401	17200	5000	42470	100	1	28024278	16254	6.89	0.73	12	0.46	8423.00	79286.00	78900	20240514	-26.49	46150	20241209	25.68	70800	-18.08	20250319	49850	16.35	20250102	78900	-26.49	20240514	46150	25.68	20241209	1.37	Y	103140	5000	1401 억	5614818	N	N	8366	N	N
6	20250430	120802	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	57700	300	2	0.52	6238736150	107814	116.72	57400	58600	57100	74600	40200	57400	57865.73	20.04	1566	8229	58200	57800	57000	56600	55800	58000	56800	1401	17200	5000	42470	100	1	28024278	16170	6.85	0.73	12	0.38	8423.00	79286.00	78900	20240514	-26.87	46150	20241209	25.03	70800	-18.50	20250319	49850	15.75	20250102	78900	-26.87	20240514	46150	25.03	20241209	1.37	Y	103140	5000	1401 억	5614818	N	N	8366	N	N
7	20250430	110759	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	57900	500	2	0.87	5019408850	86684	93.85	57400	58600	57100	74600	40200	57400	57904.68	20.04	1566	8896	58200	57800	57000	56600	55800	58000	56800	1401	17200	5000	42470	100	1	28024278	16226	6.87	0.73	12	0.31	8423.00	79286.00	78900	20240514	-26.62	46150	20241209	25.46	70800	-18.22	20250319	49850	16.15	20250102	78900	-26.62	20240514	46150	25.46	20241209	1.37	Y	103140	5000	1401 억	5614818	N	N	8366	N	N
8	20250430	100802	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	57800	400	2	0.70	3242492300	55912	60.53	57400	58600	57100	74600	40200	57400	57992.78	20.04	1566	8811	58200	57800	57000	56600	55800	58000	56800	1401	17200	5000	42470	100	1	28024278	16198	6.86	0.73	12	0.20	8423.00	79286.00	78900	20240514	-26.74	46150	20241209	25.24	70800	-18.36	20250319	49850	15.95	20250102	78900	-26.74	20240514	46150	25.24	20241209	1.37	Y	103140	5000	1401 억	5614818	N	N	8366	N	N
9	20250430	090802	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	57600	200	2	0.35	352021900	6130	6.64	57400	57700	57100	74600	40200	57400	57426.08	20.04	1566	476	58200	57800	57000	56600	55800	58000	56800	1401	17200	5000	42470	100	1	28024278	16142	6.84	0.73	12	0.02	8423.00	79286.00	78900	20240514	-27.00	46150	20241209	24.81	70800	-18.64	20250319	49850	15.55	20250102	78900	-27.00	20240514	46150	24.81	20241209	1.37	Y	103140	5000	1401 억	5614818	N	N	8366	N	N
10	20250429	160752	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	57400	700	2	1.23	5267084300	92367	81.19	56700	57400	56200	73700	39700	56700	57023.40	19.98	0	1699	58033	57366	56833	56166	55633	57100	55900	1401	17000	5000	41950	100	1	28024278	16086	6.81	0.72	12	0.33	8423.00	79286.00	78900	20240514	-27.25	46150	20241209	24.38	70800	-18.93	20250319	49850	15.15	20250102	78900	-27.25	20240514	46150	24.38	20241209	1.35	Y	103140	5000	1401 억	5600152	N	N	8366	N	N
11	20250429	150755	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	57300	600	2	1.06	4858928900	85254	74.93	56700	57400	56200	73700	39700	56700	56993.56	19.98	0	5055	58033	57366	56833	56166	55633	57100	55900	1401	17000	5000	41950	100	1	28024278	16058	6.80	0.72	12	0.30	8423.00	79286.00	78900	20240514	-27.38	46150	20241209	24.16	70800	-19.07	20250319	49850	14.94	20250102	78900	-27.38	20240514	46150	24.16	20241209	1.35	Y	103140	5000	1401 억	5600152	N	N	23077	N	N
12	20250429	140756	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	57200	500	2	0.88	3998476900	70231	61.73	56700	57400	56200	73700	39700	56700	56933.22	19.98	0	6972	58033	57366	56833	56166	55633	57100	55900	1401	17000	5000	41950	100	1	28024278	16030	6.79	0.72	12	0.25	8423.00	79286.00	78900	20240514	-27.50	46150	20241209	23.94	70800	-19.21	20250319	49850	14.74	20250102	78900	-27.50	20240514	46150	23.94	20241209	1.35	Y	103140	5000	1401 억	5600152	N	N	23077	N	N
13	20250429	130756	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	57200	500	2	0.88	3207966350	56415	49.59	56700	57300	56200	73700	39700	56700	56863.71	19.98	0	6586	58033	57366	56833	56166	55633	57100	55900	1401	17000	5000	41950	100	1	28024278	16030	6.79	0.72	12	0.20	8423.00	79286.00	78900	20240514	-27.50	46150	20241209	23.94	70800	-19.21	20250319	49850	14.74	20250102	78900	-27.50	20240514	46150	23.94	20241209	1.35	Y	103140	5000	1401 억	5600152	N	N	23077	N	N
14	20250429	120758	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	57200	500	2	0.88	2728141500	48025	42.21	56700	57200	56200	73700	39700	56700	56806.69	19.98	0	6035	58033	57366	56833	56166	55633	57100	55900	1401	17000	5000	41950	100	1	28024278	16030	6.79	0.72	12	0.17	8423.00	79286.00	78900	20240514	-27.50	46150	20241209	23.94	70800	-19.21	20250319	49850	14.74	20250102	78900	-27.50	20240514	46150	23.94	20241209	1.35	Y	103140	5000	1401 억	5600152	N	N	23077	N	N
15	20250429	110756	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	56900	200	2	0.35	2035889250	35894	31.55	56700	57200	56200	73700	39700	56700	56719.49	19.98	0	2970	58033	57366	56833	56166	55633	57100	55900	1401	17000	5000	41950	100	1	28024278	15946	6.76	0.72	12	0.13	8423.00	79286.00	78900	20240514	-27.88	46150	20241209	23.29	70800	-19.63	20250319	49850	14.14	20250102	78900	-27.88	20240514	46150	23.29	20241209	1.35	Y	103140	5000	1401 억	5600152	N	N	23077	N	N
16	20250429	100759	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	56700	0	3	0.00	1172258800	20737	18.23	56700	56800	56200	73700	39700	56700	56529.82	19.98	0	2340	58033	57366	56833	56166	55633	57100	55900	1401	17000	5000	41950	100	1	28024278	15890	6.73	0.72	12	0.07	8423.00	79286.00	78900	20240514	-28.14	46150	20241209	22.86	70800	-19.92	20250319	49850	13.74	20250102	78900	-28.14	20240514	46150	22.86	20241209	1.35	Y	103140	5000	1401 억	5600152	N	N	23077	N	N
17	20250429	090758	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	56600	-100	5	-0.18	113895200	2013	1.77	56700	56700	56400	73700	39700	56700	56579.83	19.98	0	-641	58033	57366	56833	56166	55633	57100	55900	1401	17000	5000	41950	100	1	28024278	15862	6.72	0.71	12	0.01	8423.00	79286.00	78900	20240514	-28.26	46150	20241209	22.64	70800	-20.06	20250319	49850	13.54	20250102	78900	-28.26	20240514	46150	22.64	20241209	1.35	Y	103140	5000	1401 억	5600152	N	N	23077	N	N
18	20250428	160751	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	56700	-400	5	-0.70	6451138500	113771	53.47	57300	57500	56300	74200	40000	57100	56702.84	20.11	0	-38892	58700	57900	57100	56300	55500	58300	56700	1401	17100	5000	42250	100	1	28024278	15890	6.73	0.72	12	0.41	8423.00	79286.00	78900	20240514	-28.14	46150	20241209	22.86	70800	-19.92	20250319	49850	13.74	20250102	78900	-28.14	20240514	46150	22.86	20241209	1.35	Y	103140	5000	1401 억	5634880	N	N	23077	N	N
19	20250428	150755	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	56600	-500	5	-0.88	5616684850	99053	46.56	57300	57500	56300	74200	40000	57100	56703.83	20.11	0	-31257	58700	57900	57100	56300	55500	58300	56700	1401	17100	5000	42250	100	1	28024278	15862	6.72	0.71	12	0.35	8423.00	79286.00	78900	20240514	-28.26	46150	20241209	22.64	70800	-20.06	20250319	49850	13.54	20250102	78900	-28.26	20240514	46150	22.64	20241209	1.35	Y	103140	5000	1401 억	5634880	N	N	15122	N	N
20	20250428	140754	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	56600	-500	5	-0.88	4428822800	78066	36.69	57300	57500	56300	74200	40000	57100	56731.78	20.11	0	-21877	58700	57900	57100	56300	55500	58300	56700	1401	17100	5000	42250	100	1	28024278	15862	6.72	0.71	12	0.28	8423.00	79286.00	78900	20240514	-28.26	46150	20241209	22.64	70800	-20.06	20250319	49850	13.54	20250102	78900	-28.26	20240514	46150	22.64	20241209	1.35	Y	103140	5000	1401 억	5634880	N	N	15122	N	N
21	20250428	130754	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	56600	-500	5	-0.88	3827252700	67425	31.69	57300	57500	56300	74200	40000	57100	56763.11	20.11	0	-20267	58700	57900	57100	56300	55500	58300	56700	1401	17100	5000	42250	100	1	28024278	15862	6.72	0.71	12	0.24	8423.00	79286.00	78900	20240514	-28.26	46150	20241209	22.64	70800	-20.06	20250319	49850	13.54	20250102	78900	-28.26	20240514	46150	22.64	20241209	1.35	Y	103140	5000	1401 억	5634880	N	N	15122	N	N
22	20250428	120752	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	56600	-500	5	-0.88	3445297950	60678	28.52	57300	57500	56300	74200	40000	57100	56780.02	20.11	0	-18886	58700	57900	57100	56300	55500	58300	56700	1401	17100	5000	42250	100	1	28024278	15862	6.72	0.71	12	0.22	8423.00	79286.00	78900	20240514	-28.26	46150	20241209	22.64	70800	-20.06	20250319	49850	13.54	20250102	78900	-28.26	20240514	46150	22.64	20241209	1.35	Y	103140	5000	1401 억	5634880	N	N	15122	N	N
23	20250428	110753	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	56600	-500	5	-0.88	2541472350	44690	21.00	57300	57500	56400	74200	40000	57100	56868.93	20.11	0	-12525	58700	57900	57100	56300	55500	58300	56700	1401	17100	5000	42250	100	1	28024278	15862	6.72	0.71	12	0.16	8423.00	79286.00	78900	20240514	-28.26	46150	20241209	22.64	70800	-20.06	20250319	49850	13.54	20250102	78900	-28.26	20240514	46150	22.64	20241209	1.35	Y	103140	5000	1401 억	5634880	N	N	15122	N	N
24	20250428	100751	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	56900	-200	5	-0.35	1664185800	29231	13.74	57300	57500	56400	74200	40000	57100	56932.22	20.11	0	-8610	58700	57900	57100	56300	55500	58300	56700	1401	17100	5000	42250	100	1	28024278	15946	6.76	0.72	12	0.10	8423.00	79286.00	78900	20240514	-27.88	46150	20241209	23.29	70800	-19.63	20250319	49850	14.14	20250102	78900	-27.88	20240514	46150	23.29	20241209	1.35	Y	103140	5000	1401 억	5634880	N	N	15122	N	N
25	20250428	090754	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	57300	200	2	0.35	471546100	8238	3.87	57300	57500	57000	74200	40000	57100	57240.36	20.11	0	-1841	58700	57900	57100	56300	55500	58300	56700	1401	17100	5000	42250	100	1	28024278	16058	6.80	0.72	12	0.03	8423.00	79286.00	78900	20240514	-27.38	46150	20241209	24.16	70800	-19.07	20250319	49850	14.94	20250102	78900	-27.38	20240514	46150	24.16	20241209	1.35	Y	103140	5000	1401 억	5634880	N	N	15122	N	N
26	20250425	160751	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	57100	1300	2	2.33	12158548050	212765	215.61	56400	57900	56300	72500	39100	55800	57145.46	20.19	0	-35451	57333	56566	55933	55166	54533	56250	54850	1401	16700	5000	41290	100	1	28024278	16002	6.78	0.72	12	0.76	8423.00	79286.00	78900	20240514	-27.63	46150	20241209	23.73	70800	-19.35	20250319	49850	14.54	20250102	78900	-27.63	20240514	46150	23.73	20241209	1.42	Y	103140	5000	1401 억	5657111	N	N	15122	N	N
27	20250425	150755	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	57200	1400	2	2.51	11491063700	201090	203.78	56400	57900	56300	72500	39100	55800	57143.88	20.19	0	-30596	57333	56566	55933	55166	54533	56250	54850	1401	16700	5000	41290	100	1	28024278	16030	6.79	0.72	12	0.72	8423.00	79286.00	78900	20240514	-27.50	46150	20241209	23.94	70800	-19.21	20250319	49850	14.74	20250102	78900	-27.50	20240514	46150	23.94	20241209	1.42	Y	103140	5000	1401 억	5657111	N	N	11112	N	N
28	20250425	140755	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	56900	1100	2	1.97	10295628000	180177	182.59	56400	57900	56300	72500	39100	55800	57141.74	20.19	0	-19225	57333	56566	55933	55166	54533	56250	54850	1401	16700	5000	41290	100	1	28024278	15946	6.76	0.72	12	0.64	8423.00	79286.00	78900	20240514	-27.88	46150	20241209	23.29	70800	-19.63	20250319	49850	14.14	20250102	78900	-27.88	20240514	46150	23.29	20241209	1.42	Y	103140	5000	1401 억	5657111	N	N	11112	N	N
29	20250425	130756	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	57000	1200	2	2.15	9362789750	163816	166.01	56400	57900	56300	72500	39100	55800	57154.31	20.19	0	-14036	57333	56566	55933	55166	54533	56250	54850	1401	16700	5000	41290	100	1	28024278	15974	6.77	0.72	12	0.58	8423.00	79286.00	78900	20240514	-27.76	46150	20241209	23.51	70800	-19.49	20250319	49850	14.34	20250102	78900	-27.76	20240514	46150	23.51	20241209	1.42	Y	103140	5000	1401 억	5657111	N	N	11112	N	N
30	20250425	120752	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	57300	1500	2	2.69	8655210000	151445	153.47	56400	57900	56300	72500	39100	55800	57150.85	20.19	0	-10486	57333	56566	55933	55166	54533	56250	54850	1401	16700	5000	41290	100	1	28024278	16058	6.80	0.72	12	0.54	8423.00	79286.00	78900	20240514	-27.38	46150	20241209	24.16	70800	-19.07	20250319	49850	14.94	20250102	78900	-27.38	20240514	46150	24.16	20241209	1.42	Y	103140	5000	1401 억	5657111	N	N	11112	N	N
31	20250425	110754	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	56800	1000	2	1.79	7665527350	134040	135.83	56400	57900	56300	72500	39100	55800	57188.36	20.19	0	-3581	57333	56566	55933	55166	54533	56250	54850	1401	16700	5000	41290	100	1	28024278	15918	6.74	0.72	12	0.48	8423.00	79286.00	78900	20240514	-28.01	46150	20241209	23.08	70800	-19.77	20250319	49850	13.94	20250102	78900	-28.01	20240514	46150	23.08	20241209	1.42	Y	103140	5000	1401 억	5657111	N	N	11112	N	N
32	20250425	100753	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	57300	1500	2	2.69	5900317400	103126	104.50	56400	57900	56300	72500	39100	55800	57214.64	20.19	0	8063	57333	56566	55933	55166	54533	56250	54850	1401	16700	5000	41290	100	1	28024278	16058	6.80	0.72	12	0.37	8423.00	79286.00	78900	20240514	-27.38	46150	20241209	24.16	70800	-19.07	20250319	49850	14.94	20250102	78900	-27.38	20240514	46150	24.16	20241209	1.42	Y	103140	5000	1401 억	5657111	N	N	11112	N	N
33	20250425	090757	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	56900	1100	2	1.97	1365659750	24001	24.32	56400	57300	56300	72500	39100	55800	56900.12	20.19	0	1904	57333	56566	55933	55166	54533	56250	54850	1401	16700	5000	41290	100	1	28024278	15946	6.76	0.72	12	0.09	8423.00	79286.00	78900	20240514	-27.88	46150	20241209	23.29	70800	-19.63	20250319	49850	14.14	20250102	78900	-27.88	20240514	46150	23.29	20241209	1.42	Y	103140	5000	1401 억	5657111	N	N	11112	N	N
34	20250424	160742	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55800	200	2	0.36	5517012050	98681	58.71	56400	56700	55300	72200	39000	55600	55907.55	20.41	-1066	-37520	57000	56300	55800	55100	54600	56200	55000	1401	16600	5000	41140	100	1	28024278	15638	6.62	0.70	12	0.35	8423.00	79286.00	78900	20240514	-29.28	46150	20241209	20.91	70800	-21.19	20250319	49850	11.94	20250102	78900	-29.28	20240514	46150	20.91	20241209	1.42	Y	103140	5000	1401 억	5718590	N	N	11112	N	N
35	20250424	150752	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55800	200	2	0.36	5125966650	91678	54.54	56400	56700	55300	72200	39000	55600	55912.72	20.41	-1066	-38974	57000	56300	55800	55100	54600	56200	55000	1401	16600	5000	41140	100	1	28024278	15638	6.62	0.70	12	0.33	8423.00	79286.00	78900	20240514	-29.28	46150	20241209	20.91	70800	-21.19	20250319	49850	11.94	20250102	78900	-29.28	20240514	46150	20.91	20241209	1.42	Y	103140	5000	1401 억	5718590	N	N	8350	N	N
36	20250424	140753	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55800	200	2	0.36	4332634650	77475	46.09	56400	56700	55300	72200	39000	55600	55923.00	20.41	-1066	-39193	57000	56300	55800	55100	54600	56200	55000	1401	16600	5000	41140	100	1	28024278	15638	6.62	0.70	12	0.28	8423.00	79286.00	78900	20240514	-29.28	46150	20241209	20.91	70800	-21.19	20250319	49850	11.94	20250102	78900	-29.28	20240514	46150	20.91	20241209	1.42	Y	103140	5000	1401 억	5718590	N	N	8350	N	N
37	20250424	130751	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55600	0	3	0.00	3834865000	68544	40.78	56400	56700	55300	72200	39000	55600	55947.49	20.41	-1066	-34272	57000	56300	55800	55100	54600	56200	55000	1401	16600	5000	41140	100	1	28024278	15581	6.60	0.70	12	0.24	8423.00	79286.00	78900	20240514	-29.53	46150	20241209	20.48	70800	-21.47	20250319	49850	11.53	20250102	78900	-29.53	20240514	46150	20.48	20241209	1.42	Y	103140	5000	1401 억	5718590	N	N	8350	N	N
38	20250424	120749	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55600	0	3	0.00	3488989600	62324	37.08	56400	56700	55300	72200	39000	55600	55981.48	20.41	-1066	-29539	57000	56300	55800	55100	54600	56200	55000	1401	16600	5000	41140	100	1	28024278	15581	6.60	0.70	12	0.22	8423.00	79286.00	78900	20240514	-29.53	46150	20241209	20.48	70800	-21.47	20250319	49850	11.53	20250102	78900	-29.53	20240514	46150	20.48	20241209	1.42	Y	103140	5000	1401 억	5718590	N	N	8350	N	N
39	20250424	110750	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55400	-200	5	-0.36	3114734650	55581	33.07	56400	56700	55300	72200	39000	55600	56039.56	20.41	-1066	-25935	57000	56300	55800	55100	54600	56200	55000	1401	16600	5000	41140	100	1	28024278	15525	6.58	0.70	12	0.20	8423.00	79286.00	78900	20240514	-29.78	46150	20241209	20.04	70800	-21.75	20250319	49850	11.13	20250102	78900	-29.78	20240514	46150	20.04	20241209	1.42	Y	103140	5000	1401 억	5718590	N	N	8350	N	N
40	20250424	100750	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55900	300	2	0.54	1973623450	35115	20.89	56400	56700	55800	72200	39000	55600	56204.57	20.41	-1066	-11199	57000	56300	55800	55100	54600	56200	55000	1401	16600	5000	41140	100	1	28024278	15666	6.64	0.71	12	0.13	8423.00	79286.00	78900	20240514	-29.15	46150	20241209	21.13	70800	-21.05	20250319	49850	12.14	20250102	78900	-29.15	20240514	46150	21.13	20241209	1.42	Y	103140	5000	1401 억	5718590	N	N	8350	N	N
41	20250424	090755	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	56500	900	2	1.62	599109600	10643	6.33	56400	56600	55800	72200	39000	55600	56291.42	20.41	-1066	-3212	57000	56300	55800	55100	54600	56200	55000	1401	16600	5000	41140	100	1	28024278	15834	6.71	0.71	12	0.04	8423.00	79286.00	78900	20240514	-28.39	46150	20241209	22.43	70800	-20.20	20250319	49850	13.34	20250102	78900	-28.39	20240514	46150	22.43	20241209	1.42	Y	103140	5000	1401 억	5718590	N	N	8350	N	N
42	20250423	160735	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55600	1000	2	1.83	9389081700	168091	192.24	55600	56500	55300	70900	38300	54600	55857.28	20.51	0	-27597	55733	55166	54433	53866	53133	55450	54150	1401	16300	5000	40400	100	1	28024278	15581	6.60	0.70	12	0.60	8423.00	79286.00	78900	20240514	-29.53	46150	20241209	20.48	70800	-21.47	20250319	49850	11.53	20250102	78900	-29.53	20240514	46150	20.48	20241209	1.43	Y	103140	5000	1401 억	5747790	N	N	8350	N	N
43	20250423	150749	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55700	1100	2	2.01	8508255750	152255	174.13	55600	56500	55300	70900	38300	54600	55881.62	20.51	0	-23502	55733	55166	54433	53866	53133	55450	54150	1401	16300	5000	40400	100	1	28024278	15610	6.61	0.70	12	0.54	8423.00	79286.00	78900	20240514	-29.40	46150	20241209	20.69	70800	-21.33	20250319	49850	11.74	20250102	78900	-29.40	20240514	46150	20.69	20241209	1.43	Y	103140	5000	1401 억	5747790	N	N	3961	N	N
44	20250423	140749	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55900	1300	2	2.38	7572141800	135462	154.93	55600	56500	55300	70900	38300	54600	55898.64	20.51	0	-17390	55733	55166	54433	53866	53133	55450	54150	1401	16300	5000	40400	100	1	28024278	15666	6.64	0.71	12	0.48	8423.00	79286.00	78900	20240514	-29.15	46150	20241209	21.13	70800	-21.05	20250319	49850	12.14	20250102	78900	-29.15	20240514	46150	21.13	20241209	1.43	Y	103140	5000	1401 억	5747790	N	N	3961	N	N
45	20250423	130747	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55700	1100	2	2.01	6777504050	121212	138.63	55600	56500	55300	70900	38300	54600	55914.46	20.51	0	-12991	55733	55166	54433	53866	53133	55450	54150	1401	16300	5000	40400	100	1	28024278	15610	6.61	0.70	12	0.43	8423.00	79286.00	78900	20240514	-29.40	46150	20241209	20.69	70800	-21.33	20250319	49850	11.74	20250102	78900	-29.40	20240514	46150	20.69	20241209	1.43	Y	103140	5000	1401 억	5747790	N	N	3961	N	N
46	20250423	120750	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55800	1200	2	2.20	6295931800	112591	128.77	55600	56500	55300	70900	38300	54600	55918.61	20.51	0	-9141	55733	55166	54433	53866	53133	55450	54150	1401	16300	5000	40400	100	1	28024278	15638	6.62	0.70	12	0.40	8423.00	79286.00	78900	20240514	-29.28	46150	20241209	20.91	70800	-21.19	20250319	49850	11.94	20250102	78900	-29.28	20240514	46150	20.91	20241209	1.43	Y	103140	5000	1401 억	5747790	N	N	3961	N	N
47	20250423	110750	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55800	1200	2	2.20	5721256650	102298	117.00	55600	56500	55300	70900	38300	54600	55927.36	20.51	0	-6236	55733	55166	54433	53866	53133	55450	54150	1401	16300	5000	40400	100	1	28024278	15638	6.62	0.70	12	0.37	8423.00	79286.00	78900	20240514	-29.28	46150	20241209	20.91	70800	-21.19	20250319	49850	11.94	20250102	78900	-29.28	20240514	46150	20.91	20241209	1.43	Y	103140	5000	1401 억	5747790	N	N	3961	N	N
48	20250423	100753	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	56200	1600	2	2.93	4423945900	79159	90.53	55600	56500	55300	70900	38300	54600	55886.83	20.51	0	2047	55733	55166	54433	53866	53133	55450	54150	1401	16300	5000	40400	100	1	28024278	15750	6.67	0.71	12	0.28	8423.00	79286.00	78900	20240514	-28.77	46150	20241209	21.78	70800	-20.62	20250319	49850	12.74	20250102	78900	-28.77	20240514	46150	21.78	20241209	1.43	Y	103140	5000	1401 억	5747790	N	N	3961	N	N
49	20250423	090756	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55500	900	2	1.65	656497050	11823	13.52	55600	55800	55300	70900	38300	54600	55527.11	20.51	0	-6135	55733	55166	54433	53866	53133	55450	54150	1401	16300	5000	40400	100	1	28024278	15553	6.59	0.70	12	0.04	8423.00	79286.00	78900	20240514	-29.66	46150	20241209	20.26	70800	-21.61	20250319	49850	11.33	20250102	78900	-29.66	20240514	46150	20.26	20241209	1.43	Y	103140	5000	1401 억	5747790	N	N	3961	N	N
50	20250422	160732	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54600	500	2	0.92	4760016650	87437	101.59	53800	55000	53700	70300	37900	54100	54439.35	20.44	0	7652	55233	54666	54333	53766	53433	54500	53600	1401	16200	5000	40030	100	1	28024278	15301	6.48	0.69	12	0.31	8423.00	79286.00	78900	20240514	-30.80	46150	20241209	18.31	70800	-22.88	20250319	49850	9.53	20250102	78900	-30.80	20240514	46150	18.31	20241209	1.42	Y	103140	5000	1401 억	5728676	N	N	3961	N	N
51	20250422	150746	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54600	500	2	0.92	4231370300	77735	90.32	53800	55000	53700	70300	37900	54100	54433.27	20.44	0	9217	55233	54666	54333	53766	53433	54500	53600	1401	16200	5000	40030	100	1	28024278	15301	6.48	0.69	12	0.28	8423.00	79286.00	78900	20240514	-30.80	46150	20241209	18.31	70800	-22.88	20250319	49850	9.53	20250102	78900	-30.80	20240514	46150	18.31	20241209	1.42	Y	103140	5000	1401 억	5728676	N	N	13050	N	N
52	20250422	140746	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54500	400	2	0.74	3737659300	68666	79.78	53800	55000	53700	70300	37900	54100	54432.46	20.44	0	9472	55233	54666	54333	53766	53433	54500	53600	1401	16200	5000	40030	100	1	28024278	15273	6.47	0.69	12	0.25	8423.00	79286.00	78900	20240514	-30.93	46150	20241209	18.09	70800	-23.02	20250319	49850	9.33	20250102	78900	-30.93	20240514	46150	18.09	20241209	1.42	Y	103140	5000	1401 억	5728676	N	N	13050	N	N
53	20250422	130743	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54600	500	2	0.92	2571118500	47235	54.88	53800	55000	53700	70300	37900	54100	54432.49	20.44	0	2711	55233	54666	54333	53766	53433	54500	53600	1401	16200	5000	40030	100	1	28024278	15301	6.48	0.69	12	0.17	8423.00	79286.00	78900	20240514	-30.80	46150	20241209	18.31	70800	-22.88	20250319	49850	9.53	20250102	78900	-30.80	20240514	46150	18.31	20241209	1.42	Y	103140	5000	1401 억	5728676	N	N	13050	N	N
54	20250422	120745	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54600	500	2	0.92	2134373650	39237	45.59	53800	55000	53700	70300	37900	54100	54396.96	20.44	0	2829	55233	54666	54333	53766	53433	54500	53600	1401	16200	5000	40030	100	1	28024278	15301	6.48	0.69	12	0.14	8423.00	79286.00	78900	20240514	-30.80	46150	20241209	18.31	70800	-22.88	20250319	49850	9.53	20250102	78900	-30.80	20240514	46150	18.31	20241209	1.42	Y	103140	5000	1401 억	5728676	N	N	13050	N	N
55	20250422	110744	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54800	700	2	1.29	1793123200	32993	38.33	53800	55000	53700	70300	37900	54100	54348.60	20.44	0	4063	55233	54666	54333	53766	53433	54500	53600	1401	16200	5000	40030	100	1	28024278	15357	6.51	0.69	12	0.12	8423.00	79286.00	78900	20240514	-30.54	46150	20241209	18.74	70800	-22.60	20250319	49850	9.93	20250102	78900	-30.54	20240514	46150	18.74	20241209	1.42	Y	103140	5000	1401 억	5728676	N	N	13050	N	N
56	20250422	100744	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54200	100	2	0.18	855476000	15815	18.37	53800	54500	53700	70300	37900	54100	54092.70	20.44	0	1286	55233	54666	54333	53766	53433	54500	53600	1401	16200	5000	40030	100	1	28024278	15189	6.43	0.68	12	0.06	8423.00	79286.00	78900	20240514	-31.31	46150	20241209	17.44	70800	-23.45	20250319	49850	8.73	20250102	78900	-31.31	20240514	46150	17.44	20241209	1.42	Y	103140	5000	1401 억	5728676	N	N	13050	N	N
57	20250422	090746	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53800	-300	5	-0.55	195483600	3628	4.22	53800	54100	53700	70300	37900	54100	53881.92	20.44	0	231	55233	54666	54333	53766	53433	54500	53600	1401	16200	5000	40030	100	1	28024278	15077	6.39	0.68	12	0.01	8423.00	79286.00	78900	20240514	-31.81	46150	20241209	16.58	70800	-24.01	20250319	49850	7.92	20250102	78900	-31.81	20240514	46150	16.58	20241209	1.42	Y	103140	5000	1401 억	5728676	N	N	13050	N	N
58	20250421	160729	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54100	-300	5	-0.55	4674002700	86070	101.71	54900	54900	54000	70700	38100	54400	54304.67	20.46	0	-7065	55600	55000	54600	54000	53600	54800	53800	1401	16300	5000	40250	100	1	28024278	15161	6.42	0.68	12	0.31	8423.00	79286.00	78900	20240514	-31.43	46150	20241209	17.23	70800	-23.59	20250319	49850	8.53	20250102	78900	-31.43	20240514	46150	17.23	20241209	1.37	Y	103140	5000	1401 억	5733283	N	N	13050	N	N
59	20250421	150742	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54100	-300	5	-0.55	4413974750	81263	96.03	54900	54900	54000	70700	38100	54400	54317.15	20.46	0	-7929	55600	55000	54600	54000	53600	54800	53800	1401	16300	5000	40250	100	1	28024278	15161	6.42	0.68	12	0.29	8423.00	79286.00	78900	20240514	-31.43	46150	20241209	17.23	70800	-23.59	20250319	49850	8.53	20250102	78900	-31.43	20240514	46150	17.23	20241209	1.37	Y	103140	5000	1401 억	5733283	N	N	6970	N	N
60	20250421	140742	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54200	-200	5	-0.37	3603824900	66304	78.35	54900	54900	54000	70700	38100	54400	54353.05	20.46	0	-9690	55600	55000	54600	54000	53600	54800	53800	1401	16300	5000	40250	100	1	28024278	15189	6.43	0.68	12	0.24	8423.00	79286.00	78900	20240514	-31.31	46150	20241209	17.44	70800	-23.45	20250319	49850	8.73	20250102	78900	-31.31	20240514	46150	17.44	20241209	1.37	Y	103140	5000	1401 억	5733283	N	N	6970	N	N
61	20250421	130742	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54100	-300	5	-0.55	2911672800	53539	63.27	54900	54900	54000	70700	38100	54400	54384.15	20.46	0	-9848	55600	55000	54600	54000	53600	54800	53800	1401	16300	5000	40250	100	1	28024278	15161	6.42	0.68	12	0.19	8423.00	79286.00	78900	20240514	-31.43	46150	20241209	17.23	70800	-23.59	20250319	49850	8.53	20250102	78900	-31.43	20240514	46150	17.23	20241209	1.37	Y	103140	5000	1401 억	5733283	N	N	6970	N	N
62	20250421	120742	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54200	-200	5	-0.37	2519266700	46285	54.70	54900	54900	54100	70700	38100	54400	54429.44	20.46	0	-9147	55600	55000	54600	54000	53600	54800	53800	1401	16300	5000	40250	100	1	28024278	15189	6.43	0.68	12	0.17	8423.00	79286.00	78900	20240514	-31.31	46150	20241209	17.44	70800	-23.45	20250319	49850	8.73	20250102	78900	-31.31	20240514	46150	17.44	20241209	1.37	Y	103140	5000	1401 억	5733283	N	N	6970	N	N
63	20250421	110742	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54400	0	3	0.00	1817308000	33358	39.42	54900	54900	54200	70700	38100	54400	54478.93	20.46	0	-4555	55600	55000	54600	54000	53600	54800	53800	1401	16300	5000	40250	100	1	28024278	15245	6.46	0.69	12	0.12	8423.00	79286.00	78900	20240514	-31.05	46150	20241209	17.88	70800	-23.16	20250319	49850	9.13	20250102	78900	-31.05	20240514	46150	17.88	20241209	1.37	Y	103140	5000	1401 억	5733283	N	N	6970	N	N
64	20250421	100736	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54400	0	3	0.00	1422103450	26088	30.83	54900	54900	54200	70700	38100	54400	54511.79	20.46	0	-4846	55600	55000	54600	54000	53600	54800	53800	1401	16300	5000	40250	100	1	28024278	15245	6.46	0.69	12	0.09	8423.00	79286.00	78900	20240514	-31.05	46150	20241209	17.88	70800	-23.16	20250319	49850	9.13	20250102	78900	-31.05	20240514	46150	17.88	20241209	1.37	Y	103140	5000	1401 억	5733283	N	N	6970	N	N
65	20250421	090801	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54600	200	2	0.37	308516600	5656	6.68	54900	54900	54300	70700	38100	54400	54546.78	20.46	0	-2917	55600	55000	54600	54000	53600	54800	53800	1401	16300	5000	40250	100	1	28024278	15301	6.48	0.69	12	0.02	8423.00	79286.00	78900	20240514	-30.80	46150	20241209	18.31	70800	-22.88	20250319	49850	9.53	20250102	78900	-30.80	20240514	46150	18.31	20241209	1.37	Y	103140	5000	1401 억	5733283	N	N	6970	N	N
66	20250418	160729	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54400	-300	5	-0.55	4617103000	84622	60.19	55200	55200	54200	71100	38300	54700	54561.69	20.44	0	4345	55566	55132	54566	54132	53566	55350	54350	1401	16400	5000	40470	100	1	28024278	15245	6.46	0.69	12	0.30	8423.00	79286.00	78900	20240514	-31.05	46150	20241209	17.88	70800	-23.16	20250319	49850	9.13	20250102	78900	-31.05	20240514	46150	17.88	20241209	1.35	Y	103140	5000	1401 억	5727836	N	N	6970	N	N
67	20250418	150738	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54600	-100	5	-0.18	4037205400	73969	52.62	55200	55200	54200	71100	38300	54700	54579.69	20.44	0	2925	55566	55132	54566	54132	53566	55350	54350	1401	16400	5000	40470	100	1	28024278	15301	6.48	0.69	12	0.26	8423.00	79286.00	78900	20240514	-30.80	46150	20241209	18.31	70800	-22.88	20250319	49850	9.53	20250102	78900	-30.80	20240514	46150	18.31	20241209	1.35	Y	103140	5000	1401 억	5727836	N	N	7015	N	N
68	20250418	140741	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54500	-200	5	-0.37	3496111950	64045	45.56	55200	55200	54200	71100	38300	54700	54588.37	20.44	0	686	55566	55132	54566	54132	53566	55350	54350	1401	16400	5000	40470	100	1	28024278	15273	6.47	0.69	12	0.23	8423.00	79286.00	78900	20240514	-30.93	46150	20241209	18.09	70800	-23.02	20250319	49850	9.33	20250102	78900	-30.93	20240514	46150	18.09	20241209	1.35	Y	103140	5000	1401 억	5727836	N	N	7015	N	N
69	20250418	130740	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54800	100	2	0.18	2971132450	54444	38.73	55200	55200	54200	71100	38300	54700	54572.27	20.44	0	-2176	55566	55132	54566	54132	53566	55350	54350	1401	16400	5000	40470	100	1	28024278	15357	6.51	0.69	12	0.19	8423.00	79286.00	78900	20240514	-30.54	46150	20241209	18.74	70800	-22.60	20250319	49850	9.93	20250102	78900	-30.54	20240514	46150	18.74	20241209	1.35	Y	103140	5000	1401 억	5727836	N	N	7015	N	N
70	20250418	120737	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54800	100	2	0.18	2326661450	42681	30.36	55200	55200	54200	71100	38300	54700	54512.81	20.44	0	-2309	55566	55132	54566	54132	53566	55350	54350	1401	16400	5000	40470	100	1	28024278	15357	6.51	0.69	12	0.15	8423.00	79286.00	78900	20240514	-30.54	46150	20241209	18.74	70800	-22.60	20250319	49850	9.93	20250102	78900	-30.54	20240514	46150	18.74	20241209	1.35	Y	103140	5000	1401 억	5727836	N	N	7015	N	N
71	20250418	110741	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54400	-300	5	-0.55	1727615850	31699	22.55	55200	55200	54200	71100	38300	54700	54500.64	20.44	0	-6024	55566	55132	54566	54132	53566	55350	54350	1401	16400	5000	40470	100	1	28024278	15245	6.46	0.69	12	0.11	8423.00	79286.00	78900	20240514	-31.05	46150	20241209	17.88	70800	-23.16	20250319	49850	9.13	20250102	78900	-31.05	20240514	46150	17.88	20241209	1.35	Y	103140	5000	1401 억	5727836	N	N	7015	N	N
72	20250418	100741	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54400	-300	5	-0.55	1176674300	21570	15.34	55200	55200	54200	71100	38300	54700	54551.43	20.44	0	-6184	55566	55132	54566	54132	53566	55350	54350	1401	16400	5000	40470	100	1	28024278	15245	6.46	0.69	12	0.08	8423.00	79286.00	78900	20240514	-31.05	46150	20241209	17.88	70800	-23.16	20250319	49850	9.13	20250102	78900	-31.05	20240514	46150	17.88	20241209	1.35	Y	103140	5000	1401 억	5727836	N	N	7015	N	N
73	20250418	090745	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54700	0	3	0.00	241254100	4393	3.12	55200	55200	54600	71100	38300	54700	54917.85	20.44	0	-2637	55566	55132	54566	54132	53566	55350	54350	1401	16400	5000	40470	100	1	28024278	15329	6.49	0.69	12	0.02	8423.00	79286.00	78900	20240514	-30.67	46150	20241209	18.53	70800	-22.74	20250319	49850	9.73	20250102	78900	-30.67	20240514	46150	18.53	20241209	1.35	Y	103140	5000	1401 억	5727836	N	N	7015	N	N
74	20250417	160734	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54700	-100	5	-0.18	7657880800	140585	108.91	54400	55000	54000	71200	38400	54800	54471.48	20.34	0	26007	56400	55600	55100	54300	53800	55350	54050	1401	16400	5000	40550	100	1	28024278	15329	6.49	0.69	12	0.50	8423.00	79286.00	78900	20240514	-30.67	46150	20241209	18.53	70800	-22.74	20250319	49850	9.73	20250102	78900	-30.67	20240514	46150	18.53	20241209	1.37	Y	103140	5000	1401 억	5700636	N	N	7009	N	N
75	20250417	150741	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54700	-100	5	-0.18	7146448050	131230	101.66	54400	55000	54000	71200	38400	54800	54457.43	20.34	0	25581	56400	55600	55100	54300	53800	55350	54050	1401	16400	5000	40550	100	1	28024278	15329	6.49	0.69	12	0.47	8423.00	79286.00	78900	20240514	-30.67	46150	20241209	18.53	70800	-22.74	20250319	49850	9.73	20250102	78900	-30.67	20240514	46150	18.53	20241209	1.37	Y	103140	5000	1401 억	5700636	N	N	5274	N	N
76	20250417	140744	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54600	-200	5	-0.36	6342300400	116518	90.26	54400	55000	54000	71200	38400	54800	54431.94	20.34	0	21784	56400	55600	55100	54300	53800	55350	54050	1401	16400	5000	40550	100	1	28024278	15301	6.48	0.69	12	0.42	8423.00	79286.00	78900	20240514	-30.80	46150	20241209	18.31	70800	-22.88	20250319	49850	9.53	20250102	78900	-30.80	20240514	46150	18.31	20241209	1.37	Y	103140	5000	1401 억	5700636	N	N	5274	N	N
77	20250417	130742	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54800	0	3	0.00	5401678500	99301	76.93	54400	55000	54000	71200	38400	54800	54397.02	20.34	0	14384	56400	55600	55100	54300	53800	55350	54050	1401	16400	5000	40550	100	1	28024278	15357	6.51	0.69	12	0.35	8423.00	79286.00	78900	20240514	-30.54	46150	20241209	18.74	70800	-22.60	20250319	49850	9.93	20250102	78900	-30.54	20240514	46150	18.74	20241209	1.37	Y	103140	5000	1401 억	5700636	N	N	5274	N	N
78	20250417	120741	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54400	-400	5	-0.73	4661570650	85747	66.43	54400	55000	54000	71200	38400	54800	54364.24	20.34	0	6507	56400	55600	55100	54300	53800	55350	54050	1401	16400	5000	40550	100	1	28024278	15245	6.46	0.69	12	0.31	8423.00	79286.00	78900	20240514	-31.05	46150	20241209	17.88	70800	-23.16	20250319	49850	9.13	20250102	78900	-31.05	20240514	46150	17.88	20241209	1.37	Y	103140	5000	1401 억	5700636	N	N	5274	N	N
79	20250417	110740	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54100	-700	5	-1.28	3701762550	68078	52.74	54400	55000	54000	71200	38400	54800	54375.31	20.34	0	-880	56400	55600	55100	54300	53800	55350	54050	1401	16400	5000	40550	100	1	28024278	15161	6.42	0.68	12	0.24	8423.00	79286.00	78900	20240514	-31.43	46150	20241209	17.23	70800	-23.59	20250319	49850	8.53	20250102	78900	-31.43	20240514	46150	17.23	20241209	1.37	Y	103140	5000	1401 억	5700636	N	N	5274	N	N
80	20250417	100739	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54400	-400	5	-0.73	2034969850	37287	28.89	54400	55000	54300	71200	38400	54800	54575.85	20.34	0	-1059	56400	55600	55100	54300	53800	55350	54050	1401	16400	5000	40550	100	1	28024278	15245	6.46	0.69	12	0.13	8423.00	79286.00	78900	20240514	-31.05	46150	20241209	17.88	70800	-23.16	20250319	49850	9.13	20250102	78900	-31.05	20240514	46150	17.88	20241209	1.37	Y	103140	5000	1401 억	5700636	N	N	5274	N	N
81	20250417	090743	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54800	0	3	0.00	559396900	10239	7.93	54400	55000	54300	71200	38400	54800	54633.94	20.34	0	3329	56400	55600	55100	54300	53800	55350	54050	1401	16400	5000	40550	100	1	28024278	15357	6.51	0.69	12	0.04	8423.00	79286.00	78900	20240514	-30.54	46150	20241209	18.74	70800	-22.60	20250319	49850	9.93	20250102	78900	-30.54	20240514	46150	18.74	20241209	1.37	Y	103140	5000	1401 억	5700636	N	N	5274	N	N
82	20250416	160731	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54800	-600	5	-1.08	7116467250	129086	125.21	55500	55900	54600	72000	38800	55400	55129.88	20.37	0	-41144	55933	55666	55333	55066	54733	55700	55100	1401	16600	5000	40990	100	1	28024278	15357	6.51	0.69	12	0.46	8423.00	79286.00	78900	20240514	-30.54	46150	20241209	18.74	70800	-22.60	20250319	49850	9.93	20250102	78900	-30.54	20240514	46150	18.74	20241209	1.33	Y	103140	5000	1401 억	5707818	N	N	5274	N	N
83	20250416	150740	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54900	-500	5	-0.90	6760387250	122582	118.90	55500	55900	54600	72000	38800	55400	55149.92	20.37	0	-40455	55933	55666	55333	55066	54733	55700	55100	1401	16600	5000	40990	100	1	28024278	15385	6.52	0.69	12	0.44	8423.00	79286.00	78900	20240514	-30.42	46150	20241209	18.96	70800	-22.46	20250319	49850	10.13	20250102	78900	-30.42	20240514	46150	18.96	20241209	1.33	Y	103140	5000	1401 억	5707818	N	N	10362	N	N
84	20250416	140739	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55200	-200	5	-0.36	5506154200	99751	96.75	55500	55900	54700	72000	38800	55400	55198.99	20.37	0	-30976	55933	55666	55333	55066	54733	55700	55100	1401	16600	5000	40990	100	1	28024278	15469	6.55	0.70	12	0.36	8423.00	79286.00	78900	20240514	-30.04	46150	20241209	19.61	70800	-22.03	20250319	49850	10.73	20250102	78900	-30.04	20240514	46150	19.61	20241209	1.33	Y	103140	5000	1401 억	5707818	N	N	10362	N	N
85	20250416	130738	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55100	-300	5	-0.54	4674537300	84720	82.17	55500	55900	54700	72000	38800	55400	55176.31	20.37	0	-28088	55933	55666	55333	55066	54733	55700	55100	1401	16600	5000	40990	100	1	28024278	15441	6.54	0.69	12	0.30	8423.00	79286.00	78900	20240514	-30.16	46150	20241209	19.39	70800	-22.18	20250319	49850	10.53	20250102	78900	-30.16	20240514	46150	19.39	20241209	1.33	Y	103140	5000	1401 억	5707818	N	N	10362	N	N
86	20250416	120741	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55200	-200	5	-0.36	3750511600	67987	65.94	55500	55900	54700	72000	38800	55400	55165.13	20.37	0	-24193	55933	55666	55333	55066	54733	55700	55100	1401	16600	5000	40990	100	1	28024278	15469	6.55	0.70	12	0.24	8423.00	79286.00	78900	20240514	-30.04	46150	20241209	19.61	70800	-22.03	20250319	49850	10.73	20250102	78900	-30.04	20240514	46150	19.61	20241209	1.33	Y	103140	5000	1401 억	5707818	N	N	10362	N	N
87	20250416	110738	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55300	-100	5	-0.18	2671245750	48436	46.98	55500	55900	54700	72000	38800	55400	55150.01	20.37	0	-12977	55933	55666	55333	55066	54733	55700	55100	1401	16600	5000	40990	100	1	28024278	15497	6.57	0.70	12	0.17	8423.00	79286.00	78900	20240514	-29.91	46150	20241209	19.83	70800	-21.89	20250319	49850	10.93	20250102	78900	-29.91	20240514	46150	19.83	20241209	1.33	Y	103140	5000	1401 억	5707818	N	N	10362	N	N
88	20250416	100738	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55100	-300	5	-0.54	1602988600	29095	28.22	55500	55900	54700	72000	38800	55400	55094.99	20.37	0	-9205	55933	55666	55333	55066	54733	55700	55100	1401	16600	5000	40990	100	1	28024278	15441	6.54	0.69	12	0.10	8423.00	79286.00	78900	20240514	-30.16	46150	20241209	19.39	70800	-22.18	20250319	49850	10.53	20250102	78900	-30.16	20240514	46150	19.39	20241209	1.33	Y	103140	5000	1401 억	5707818	N	N	10362	N	N
89	20250416	090745	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55300	-100	5	-0.18	326216800	5883	5.71	55500	55900	55100	72000	38800	55400	55450.76	20.37	0	198	55933	55666	55333	55066	54733	55700	55100	1401	16600	5000	40990	100	1	28024278	15497	6.57	0.70	12	0.02	8423.00	79286.00	78900	20240514	-29.91	46150	20241209	19.83	70800	-21.89	20250319	49850	10.93	20250102	78900	-29.91	20240514	46150	19.83	20241209	1.33	Y	103140	5000	1401 억	5707818	N	N	10362	N	N
90	20250415	160730	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55400	600	2	1.09	5702984100	103098	54.18	55400	55600	55000	71200	38400	54800	55316.15	20.36	0	3840	56533	55666	55033	54166	53533	55350	53850	1401	16400	5000	40550	100	1	28024278	15525	6.58	0.70	12	0.37	8423.00	79286.00	78900	20240514	-29.78	46150	20241209	20.04	70800	-21.75	20250319	49850	11.13	20250102	78900	-29.78	20240514	46150	20.04	20241209	1.34	Y	103140	5000	1401 억	5704425	N	N	10362	N	N
91	20250415	150738	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55400	600	2	1.09	5306807700	95936	50.42	55400	55600	55000	71200	38400	54800	55316.12	20.36	0	3025	56533	55666	55033	54166	53533	55350	53850	1401	16400	5000	40550	100	1	28024278	15525	6.58	0.70	12	0.34	8423.00	79286.00	78900	20240514	-29.78	46150	20241209	20.04	70800	-21.75	20250319	49850	11.13	20250102	78900	-29.78	20240514	46150	20.04	20241209	1.34	Y	103140	5000	1401 억	5704425	N	N	18011	N	N
92	20250415	140737	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55400	600	2	1.09	4372073850	79062	41.55	55400	55600	55000	71200	38400	54800	55299.31	20.36	0	-554	56533	55666	55033	54166	53533	55350	53850	1401	16400	5000	40550	100	1	28024278	15525	6.58	0.70	12	0.28	8423.00	79286.00	78900	20240514	-29.78	46150	20241209	20.04	70800	-21.75	20250319	49850	11.13	20250102	78900	-29.78	20240514	46150	20.04	20241209	1.34	Y	103140	5000	1401 억	5704425	N	N	18011	N	N
93	20250415	130738	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55300	500	2	0.91	3558623400	64366	33.83	55400	55600	55000	71200	38400	54800	55287.32	20.36	0	-3667	56533	55666	55033	54166	53533	55350	53850	1401	16400	5000	40550	100	1	28024278	15497	6.57	0.70	12	0.23	8423.00	79286.00	78900	20240514	-29.91	46150	20241209	19.83	70800	-21.89	20250319	49850	10.93	20250102	78900	-29.91	20240514	46150	19.83	20241209	1.34	Y	103140	5000	1401 억	5704425	N	N	18011	N	N
94	20250415	120736	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55100	300	2	0.55	2977316800	53835	28.29	55400	55600	55000	71200	38400	54800	55304.48	20.36	0	-6942	56533	55666	55033	54166	53533	55350	53850	1401	16400	5000	40550	100	1	28024278	15441	6.54	0.69	12	0.19	8423.00	79286.00	78900	20240514	-30.16	46150	20241209	19.39	70800	-22.18	20250319	49850	10.53	20250102	78900	-30.16	20240514	46150	19.39	20241209	1.34	Y	103140	5000	1401 억	5704425	N	N	18011	N	N
95	20250415	110738	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55200	400	2	0.73	2185076150	39485	20.75	55400	55600	55000	71200	38400	54800	55339.40	20.36	0	-2892	56533	55666	55033	54166	53533	55350	53850	1401	16400	5000	40550	100	1	28024278	15469	6.55	0.70	12	0.14	8423.00	79286.00	78900	20240514	-30.04	46150	20241209	19.61	70800	-22.03	20250319	49850	10.73	20250102	78900	-30.04	20240514	46150	19.61	20241209	1.34	Y	103140	5000	1401 억	5704425	N	N	18011	N	N
96	20250415	100737	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55400	600	2	1.09	1792794300	32398	17.03	55400	55600	55000	71200	38400	54800	55336.57	20.36	0	-1598	56533	55666	55033	54166	53533	55350	53850	1401	16400	5000	40550	100	1	28024278	15525	6.58	0.70	12	0.12	8423.00	79286.00	78900	20240514	-29.78	46150	20241209	20.04	70800	-21.75	20250319	49850	11.13	20250102	78900	-29.78	20240514	46150	20.04	20241209	1.34	Y	103140	5000	1401 억	5704425	N	N	18011	N	N
97	20250415	090741	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55400	600	2	1.09	468388650	8469	4.45	55400	55500	55100	71200	38400	54800	55306.25	20.36	0	-3131	56533	55666	55033	54166	53533	55350	53850	1401	16400	5000	40550	100	1	28024278	15525	6.58	0.70	12	0.03	8423.00	79286.00	78900	20240514	-29.78	46150	20241209	20.04	70800	-21.75	20250319	49850	11.13	20250102	78900	-29.78	20240514	46150	20.04	20241209	1.34	Y	103140	5000	1401 억	5704425	N	N	18011	N	N
98	20250414	160729	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54800	100	2	0.18	10449137850	190277	120.33	55900	55900	54400	71100	38300	54700	54915.42	20.31	0	-13474	56633	55666	53733	52766	50833	56150	53250	1401	16400	5000	40470	100	1	28024278	15357	6.51	0.69	12	0.68	8423.00	79286.00	78900	20240514	-30.54	46150	20241209	18.74	70800	-22.60	20250319	49850	9.93	20250102	78900	-30.54	20240514	46150	18.74	20241209	1.34	Y	103140	5000	1401 억	5692087	N	N	18011	N	N
99	20250414	150735	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54800	100	2	0.18	9896334100	180185	113.95	55900	55900	54400	71100	38300	54700	54923.19	20.31	0	-15350	56633	55666	53733	52766	50833	56150	53250	1401	16400	5000	40470	100	1	28024278	15357	6.51	0.69	12	0.64	8423.00	79286.00	78900	20240514	-30.54	46150	20241209	18.74	70800	-22.60	20250319	49850	9.93	20250102	78900	-30.54	20240514	46150	18.74	20241209	1.34	Y	103140	5000	1401 억	5692087	N	N	18905	N	N
100	20250414	140733	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54700	0	3	0.00	8635063100	157168	99.39	55900	55900	54400	71100	38300	54700	54941.61	20.31	0	-14388	56633	55666	53733	52766	50833	56150	53250	1401	16400	5000	40470	100	1	28024278	15329	6.49	0.69	12	0.56	8423.00	79286.00	78900	20240514	-30.67	46150	20241209	18.53	70800	-22.74	20250319	49850	9.73	20250102	78900	-30.67	20240514	46150	18.53	20241209	1.34	Y	103140	5000	1401 억	5692087	N	N	18905	N	N
101	20250414	130732	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54900	200	2	0.37	7334026700	133426	84.38	55900	55900	54400	71100	38300	54700	54967.00	20.31	0	-19532	56633	55666	53733	52766	50833	56150	53250	1401	16400	5000	40470	100	1	28024278	15385	6.52	0.69	12	0.48	8423.00	79286.00	78900	20240514	-30.42	46150	20241209	18.96	70800	-22.46	20250319	49850	10.13	20250102	78900	-30.42	20240514	46150	18.96	20241209	1.34	Y	103140	5000	1401 억	5692087	N	N	18905	N	N
102	20250414	120735	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55100	400	2	0.73	6296873600	114543	72.44	55900	55900	54400	71100	38300	54700	54973.88	20.31	0	-27049	56633	55666	53733	52766	50833	56150	53250	1401	16400	5000	40470	100	1	28024278	15441	6.54	0.69	12	0.41	8423.00	79286.00	78900	20240514	-30.16	46150	20241209	19.39	70800	-22.18	20250319	49850	10.53	20250102	78900	-30.16	20240514	46150	19.39	20241209	1.34	Y	103140	5000	1401 억	5692087	N	N	18905	N	N
103	20250414	110730	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54700	0	3	0.00	5001933850	90977	57.53	55900	55900	54400	71100	38300	54700	54980.20	20.31	0	-36234	56633	55666	53733	52766	50833	56150	53250	1401	16400	5000	40470	100	1	28024278	15329	6.49	0.69	12	0.32	8423.00	79286.00	78900	20240514	-30.67	46150	20241209	18.53	70800	-22.74	20250319	49850	9.73	20250102	78900	-30.67	20240514	46150	18.53	20241209	1.34	Y	103140	5000	1401 억	5692087	N	N	18905	N	N
104	20250414	100732	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54800	100	2	0.18	2799740400	50730	32.08	55900	55900	54700	71100	38300	54700	55189.05	20.31	0	-22153	56633	55666	53733	52766	50833	56150	53250	1401	16400	5000	40470	100	1	28024278	15357	6.51	0.69	12	0.18	8423.00	79286.00	78900	20240514	-30.54	46150	20241209	18.74	70800	-22.60	20250319	49850	9.93	20250102	78900	-30.54	20240514	46150	18.74	20241209	1.34	Y	103140	5000	1401 억	5692087	N	N	18905	N	N
105	20250414	090733	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55100	400	2	0.73	775334750	13990	8.85	55900	55900	55000	71100	38300	54700	55420.64	20.31	0	-6986	56633	55666	53733	52766	50833	56150	53250	1401	16400	5000	40470	100	1	28024278	15441	6.54	0.69	12	0.05	8423.00	79286.00	78900	20240514	-30.16	46150	20241209	19.39	70800	-22.18	20250319	49850	10.53	20250102	78900	-30.16	20240514	46150	19.39	20241209	1.34	Y	103140	5000	1401 억	5692087	N	N	18905	N	N
106	20250411	160724	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54700	1700	2	3.21	8524721850	158128	87.56	52000	54700	51800	68900	37100	53000	53909.71	20.37	52	-11127	54266	53632	52966	52332	51666	53300	52000	1401	15900	5000	39220	100	1	28024278	15329	6.49	0.69	12	0.56	8423.00	79286.00	78900	20240514	-30.67	46150	20241209	18.53	70800	-22.74	20250319	49850	9.73	20250102	78900	-30.67	20240514	46150	18.53	20241209	1.36	Y	103140	5000	1401 억	5708412	N	N	18905	N	N
107	20250411	150731	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54600	1600	2	3.02	6956490600	129445	71.68	52000	54700	51800	68900	37100	53000	53741.07	20.37	52	-735	54266	53632	52966	52332	51666	53300	52000	1401	15900	5000	39220	100	1	28024278	15301	6.48	0.69	12	0.46	8423.00	79286.00	78900	20240514	-30.80	46150	20241209	18.31	70800	-22.88	20250319	49850	9.53	20250102	78900	-30.80	20240514	46150	18.31	20241209	1.36	Y	103140	5000	1401 억	5708412	N	N	10899	N	N
108	20250411	140730	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54200	1200	2	2.26	5894715050	109946	60.88	52000	54400	51800	68900	37100	53000	53614.81	20.37	52	-438	54266	53632	52966	52332	51666	53300	52000	1401	15900	5000	39220	100	1	28024278	15189	6.43	0.68	12	0.39	8423.00	79286.00	78900	20240514	-31.31	46150	20241209	17.44	70800	-23.45	20250319	49850	8.73	20250102	78900	-31.31	20240514	46150	17.44	20241209	1.36	Y	103140	5000	1401 억	5708412	N	N	10899	N	N
109	20250411	130731	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54200	1200	2	2.26	5408216000	100980	55.91	52000	54400	51800	68900	37100	53000	53557.46	20.37	52	-2904	54266	53632	52966	52332	51666	53300	52000	1401	15900	5000	39220	100	1	28024278	15189	6.43	0.68	12	0.36	8423.00	79286.00	78900	20240514	-31.31	46150	20241209	17.44	70800	-23.45	20250319	49850	8.73	20250102	78900	-31.31	20240514	46150	17.44	20241209	1.36	Y	103140	5000	1401 억	5708412	N	N	10899	N	N
110	20250411	120732	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54200	1200	2	2.26	4944705800	92429	51.18	52000	54400	51800	68900	37100	53000	53497.50	20.37	52	-1949	54266	53632	52966	52332	51666	53300	52000	1401	15900	5000	39220	100	1	28024278	15189	6.43	0.68	12	0.33	8423.00	79286.00	78900	20240514	-31.31	46150	20241209	17.44	70800	-23.45	20250319	49850	8.73	20250102	78900	-31.31	20240514	46150	17.44	20241209	1.36	Y	103140	5000	1401 억	5708412	N	N	10899	N	N
111	20250411	110731	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	54200	1200	2	2.26	4047091150	75878	42.02	52000	54400	51800	68900	37100	53000	53336.95	20.37	52	1160	54266	53632	52966	52332	51666	53300	52000	1401	15900	5000	39220	100	1	28024278	15189	6.43	0.68	12	0.27	8423.00	79286.00	78900	20240514	-31.31	46150	20241209	17.44	70800	-23.45	20250319	49850	8.73	20250102	78900	-31.31	20240514	46150	17.44	20241209	1.36	Y	103140	5000	1401 억	5708412	N	N	10899	N	N
112	20250411	100733	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53700	700	2	1.32	2296734950	43454	24.06	52000	53800	51800	68900	37100	53000	52854.30	20.37	52	1354	54266	53632	52966	52332	51666	53300	52000	1401	15900	5000	39220	100	1	28024278	15049	6.38	0.68	12	0.16	8423.00	79286.00	78900	20240514	-31.94	46150	20241209	16.36	70800	-24.15	20250319	49850	7.72	20250102	78900	-31.94	20240514	46150	16.36	20241209	1.36	Y	103140	5000	1401 억	5708412	N	N	10899	N	N
113	20250411	090735	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52400	-600	5	-1.13	332685750	6382	3.53	52000	52500	51800	68900	37100	53000	52124.65	20.37	52	1454	54266	53632	52966	52332	51666	53300	52000	1401	15900	5000	39220	100	1	28024278	14685	6.22	0.66	12	0.02	8423.00	79286.00	78900	20240514	-33.59	46150	20241209	13.54	70800	-25.99	20250319	49850	5.12	20250102	78900	-33.59	20240514	46150	13.54	20241209	1.36	Y	103140	5000	1401 억	5708412	N	N	10899	N	N
114	20250410	160727	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53000	2800	2	5.58	9562557150	180596	77.56	53600	53600	52300	65200	35200	50200	52949.95	20.45	0	-19305	53200	51700	50800	49300	48400	51250	48850	1401	15000	5000	37140	100	1	28024278	14853	6.29	0.67	12	0.64	8423.00	79286.00	78900	20240514	-32.83	46150	20241209	14.84	70800	-25.14	20250319	49850	6.32	20250102	78900	-32.83	20240514	46150	14.84	20241209	1.35	Y	103140	5000	1401 억	5730304	N	N	10899	N	N
115	20250410	150730	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53000	2800	2	5.58	8141848650	153795	66.05	53600	53600	52300	65200	35200	50200	52939.62	20.45	0	-29985	53200	51700	50800	49300	48400	51250	48850	1401	15000	5000	37140	100	1	28024278	14853	6.29	0.67	12	0.55	8423.00	79286.00	78900	20240514	-32.83	46150	20241209	14.84	70800	-25.14	20250319	49850	6.32	20250102	78900	-32.83	20240514	46150	14.84	20241209	1.35	Y	103140	5000	1401 억	5730304	N	N	5897	N	N
116	20250410	140728	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53100	2900	2	5.78	7068849950	133568	57.36	53600	53600	52300	65200	35200	50200	52923.23	20.45	0	-30405	53200	51700	50800	49300	48400	51250	48850	1401	15000	5000	37140	100	1	28024278	14881	6.30	0.67	12	0.48	8423.00	79286.00	78900	20240514	-32.70	46150	20241209	15.06	70800	-25.00	20250319	49850	6.52	20250102	78900	-32.70	20240514	46150	15.06	20241209	1.35	Y	103140	5000	1401 억	5730304	N	N	5897	N	N
117	20250410	130728	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53100	2900	2	5.78	6341113050	119851	51.47	53600	53600	52300	65200	35200	50200	52908.30	20.45	0	-33933	53200	51700	50800	49300	48400	51250	48850	1401	15000	5000	37140	100	1	28024278	14881	6.30	0.67	12	0.43	8423.00	79286.00	78900	20240514	-32.70	46150	20241209	15.06	70800	-25.00	20250319	49850	6.52	20250102	78900	-32.70	20240514	46150	15.06	20241209	1.35	Y	103140	5000	1401 억	5730304	N	N	5897	N	N
118	20250410	120729	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53000	2800	2	5.58	5656572100	106929	45.92	53600	53600	52300	65200	35200	50200	52900.26	20.45	0	-34558	53200	51700	50800	49300	48400	51250	48850	1401	15000	5000	37140	100	1	28024278	14853	6.29	0.67	12	0.38	8423.00	79286.00	78900	20240514	-32.83	46150	20241209	14.84	70800	-25.14	20250319	49850	6.32	20250102	78900	-32.83	20240514	46150	14.84	20241209	1.35	Y	103140	5000	1401 억	5730304	N	N	5897	N	N
119	20250410	110728	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53100	2900	2	5.78	5051702950	95540	41.03	53600	53600	52300	65200	35200	50200	52875.27	20.45	0	-32391	53200	51700	50800	49300	48400	51250	48850	1401	15000	5000	37140	100	1	28024278	14881	6.30	0.67	12	0.34	8423.00	79286.00	78900	20240514	-32.70	46150	20241209	15.06	70800	-25.00	20250319	49850	6.52	20250102	78900	-32.70	20240514	46150	15.06	20241209	1.35	Y	103140	5000	1401 억	5730304	N	N	5897	N	N
120	20250410	100728	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52600	2400	2	4.78	4269733800	80737	34.67	53600	53600	52300	65200	35200	50200	52884.47	20.45	0	-32825	53200	51700	50800	49300	48400	51250	48850	1401	15000	5000	37140	100	1	28024278	14741	6.24	0.66	12	0.29	8423.00	79286.00	78900	20240514	-33.33	46150	20241209	13.98	70800	-25.71	20250319	49850	5.52	20250102	78900	-33.33	20240514	46150	13.98	20241209	1.35	Y	103140	5000	1401 억	5730304	N	N	5897	N	N
121	20250410	090732	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53000	2800	2	5.58	1915364600	35970	15.45	53600	53600	52700	65200	35200	50200	53248.95	20.45	0	-21954	53200	51700	50800	49300	48400	51250	48850	1401	15000	5000	37140	100	1	28024278	14853	6.29	0.67	12	0.13	8423.00	79286.00	78900	20240514	-32.83	46150	20241209	14.84	70800	-25.14	20250319	49850	6.32	20250102	78900	-32.83	20240514	46150	14.84	20241209	1.35	Y	103140	5000	1401 억	5730304	N	N	5897	N	N
122	20250409	160724	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	50200	-2300	5	-4.38	11780291075	232842	114.27	51600	52300	49900	68200	36800	52500	50593.61	20.56	0	-39043	54500	53500	52700	51700	50900	53100	51300	1401	15700	5000	38850	100	1	28024278	14068	5.96	0.63	12	0.83	8423.00	79286.00	78900	20240514	-36.38	46150	20241209	8.78	70800	-29.10	20250319	49850	0.70	20250102	78900	-36.38	20240514	46150	8.78	20241209	1.49	Y	103140	5000	1401 억	5760441	N	N	5897	N	N
123	20250409	150550	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	50200	-2300	5	-4.38	10852830675	214326	105.18	51600	52300	49900	68200	36800	52500	50637.02	20.56	0	-38216	54500	53500	52700	51700	50900	53100	51300	1401	15700	5000	38850	100	1	28024278	14068	5.96	0.63	12	0.76	8423.00	79286.00	78900	20240514	-36.38	46150	20241209	8.78	70800	-29.10	20250319	49850	0.70	20250102	78900	-36.38	20240514	46150	8.78	20241209	1.49	Y	103140	5000	1401 억	5760441	N	N	11987	N	N
124	20250409	140722	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	49950	-2550	5	-4.86	9444476600	186152	91.36	51600	52300	49900	68200	36800	52500	50735.29	20.56	0	-32486	54500	53500	52700	51700	50900	53100	51300	1401	15700	5000	38850	50	1	28024278	13998	5.93	0.63	12	0.66	8423.00	79286.00	78900	20240514	-36.69	46150	20241209	8.23	70800	-29.45	20250319	49850	0.20	20250102	78900	-36.69	20240514	46150	8.23	20241209	1.49	Y	103140	5000	1401 억	5760441	N	N	11987	N	N
125	20250409	130719	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	50200	-2300	5	-4.38	7644396150	150180	73.70	51600	52300	50100	68200	36800	52500	50901.56	20.56	0	-30277	54500	53500	52700	51700	50900	53100	51300	1401	15700	5000	38850	100	1	28024278	14068	5.96	0.63	12	0.54	8423.00	79286.00	78900	20240514	-36.38	46150	20241209	8.78	70800	-29.10	20250319	49850	0.70	20250102	78900	-36.38	20240514	46150	8.78	20241209	1.49	Y	103140	5000	1401 억	5760441	N	N	11987	N	N
126	20250409	120722	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	50700	-1800	5	-3.43	6338842950	124263	60.98	51600	52300	50400	68200	36800	52500	51011.51	20.56	0	-19713	54500	53500	52700	51700	50900	53100	51300	1401	15700	5000	38850	100	1	28024278	14208	6.02	0.64	12	0.44	8423.00	79286.00	78900	20240514	-35.74	46150	20241209	9.86	70800	-28.39	20250319	49850	1.71	20250102	78900	-35.74	20240514	46150	9.86	20241209	1.49	Y	103140	5000	1401 억	5760441	N	N	11987	N	N
127	20250409	110719	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	50700	-1800	5	-3.43	5502665750	107824	52.92	51600	52300	50400	68200	36800	52500	51033.77	20.56	0	-16706	54500	53500	52700	51700	50900	53100	51300	1401	15700	5000	38850	100	1	28024278	14208	6.02	0.64	12	0.38	8423.00	79286.00	78900	20240514	-35.74	46150	20241209	9.86	70800	-28.39	20250319	49850	1.71	20250102	78900	-35.74	20240514	46150	9.86	20241209	1.49	Y	103140	5000	1401 억	5760441	N	N	11987	N	N
128	20250409	100723	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	50800	-1700	5	-3.24	3819660750	74594	36.61	51600	52300	50600	68200	36800	52500	51206.01	20.56	0	-9738	54500	53500	52700	51700	50900	53100	51300	1401	15700	5000	38850	100	1	28024278	14236	6.03	0.64	12	0.27	8423.00	79286.00	78900	20240514	-35.61	46150	20241209	10.08	70800	-28.25	20250319	49850	1.91	20250102	78900	-35.61	20240514	46150	10.08	20241209	1.49	Y	103140	5000	1401 억	5760441	N	N	11987	N	N
129	20250409	090727	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	51900	-600	5	-1.14	681063100	13182	6.47	51600	52300	51400	68200	36800	52500	51666.14	20.56	0	-2852	54500	53500	52700	51700	50900	53100	51300	1401	15700	5000	38850	100	1	28024278	14545	6.16	0.65	12	0.05	8423.00	79286.00	78900	20240514	-34.22	46150	20241209	12.46	70800	-26.69	20250319	49850	4.11	20250102	78900	-34.22	20240514	46150	12.46	20241209	1.49	Y	103140	5000	1401 억	5760441	N	N	11987	N	N
130	20250408	160714	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52500	100	2	0.19	10737632400	203764	59.14	53600	53700	51900	68100	36700	52400	52696.71	20.73	0	-60609	55866	54132	52666	50932	49466	53400	50200	1401	15700	5000	38770	100	1	28024278	14713	6.23	0.66	12	0.73	8423.00	79286.00	78900	20240514	-33.46	46150	20241209	13.76	70800	-25.85	20250319	49850	5.32	20250102	78900	-33.46	20240514	46150	13.76	20241209	1.46	Y	103140	5000	1401 억	5810194	N	N	11987	N	N
131	20250408	150720	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52600	200	2	0.38	10048863650	190651	55.33	53600	53700	51900	68100	36700	52400	52708.16	20.73	0	-58628	55866	54132	52666	50932	49466	53400	50200	1401	15700	5000	38770	100	1	28024278	14741	6.24	0.66	12	0.68	8423.00	79286.00	78900	20240514	-33.33	46150	20241209	13.98	70800	-25.71	20250319	49850	5.52	20250102	78900	-33.33	20240514	46150	13.98	20241209	1.46	Y	103140	5000	1401 억	5810194	N	N	8369	N	N
132	20250408	140717	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52400	0	3	0.00	9332270050	177002	51.37	53600	53700	51900	68100	36700	52400	52724.10	20.73	0	-57530	55866	54132	52666	50932	49466	53400	50200	1401	15700	5000	38770	100	1	28024278	14685	6.22	0.66	12	0.63	8423.00	79286.00	78900	20240514	-33.59	46150	20241209	13.54	70800	-25.99	20250319	49850	5.12	20250102	78900	-33.59	20240514	46150	13.54	20241209	1.46	Y	103140	5000	1401 억	5810194	N	N	8369	N	N
133	20250408	130715	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52300	-100	5	-0.19	8507935950	161240	46.80	53600	53700	51900	68100	36700	52400	52765.67	20.73	0	-52114	55866	54132	52666	50932	49466	53400	50200	1401	15700	5000	38770	100	1	28024278	14657	6.21	0.66	12	0.58	8423.00	79286.00	78900	20240514	-33.71	46150	20241209	13.33	70800	-26.13	20250319	49850	4.91	20250102	78900	-33.71	20240514	46150	13.33	20241209	1.46	Y	103140	5000	1401 억	5810194	N	N	8369	N	N
134	20250408	120718	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52700	300	2	0.57	7486551100	141782	41.15	53600	53700	51900	68100	36700	52400	52803.26	20.73	0	-46962	55866	54132	52666	50932	49466	53400	50200	1401	15700	5000	38770	100	1	28024278	14769	6.26	0.66	12	0.51	8423.00	79286.00	78900	20240514	-33.21	46150	20241209	14.19	70800	-25.56	20250319	49850	5.72	20250102	78900	-33.21	20240514	46150	14.19	20241209	1.46	Y	103140	5000	1401 억	5810194	N	N	8369	N	N
135	20250408	110717	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53000	600	2	1.15	6765161500	128140	37.19	53600	53700	51900	68100	36700	52400	52795.08	20.73	0	-48011	55866	54132	52666	50932	49466	53400	50200	1401	15700	5000	38770	100	1	28024278	14853	6.29	0.67	12	0.46	8423.00	79286.00	78900	20240514	-32.83	46150	20241209	14.84	70800	-25.14	20250319	49850	6.32	20250102	78900	-32.83	20240514	46150	14.84	20241209	1.46	Y	103140	5000	1401 억	5810194	N	N	8369	N	N
136	20250408	100718	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52200	-200	5	-0.38	5392619700	101915	29.58	53600	53700	52100	68100	36700	52400	52912.92	20.73	0	-47570	55866	54132	52666	50932	49466	53400	50200	1401	15700	5000	38770	100	1	28024278	14629	6.20	0.66	12	0.36	8423.00	79286.00	78900	20240514	-33.84	46150	20241209	13.11	70800	-26.27	20250319	49850	4.71	20250102	78900	-33.84	20240514	46150	13.11	20241209	1.46	Y	103140	5000	1401 억	5810194	N	N	8369	N	N
137	20250408	090720	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	53000	600	2	1.15	1300195000	24420	7.09	53600	53700	52800	68100	36700	52400	53243.07	20.73	0	-13051	55866	54132	52666	50932	49466	53400	50200	1401	15700	5000	38770	100	1	28024278	14853	6.29	0.67	12	0.09	8423.00	79286.00	78900	20240514	-32.83	46150	20241209	14.84	70800	-25.14	20250319	49850	6.32	20250102	78900	-32.83	20240514	46150	14.84	20241209	1.46	Y	103140	5000	1401 억	5810194	N	N	8369	N	N
138	20250407	160710	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52400	-4600	5	-8.07	18053439250	344550	66.30	54100	54400	51200	74100	39900	57000	52397.15	20.77	0	-8008	62133	59566	57333	54766	52533	58450	53650	1401	17100	5000	42180	100	1	28024278	14685	6.22	0.66	12	1.23	8423.00	79286.00	78900	20240514	-33.59	46150	20241209	13.54	70800	-25.99	20250319	49850	5.12	20250102	78900	-33.59	20240514	46150	13.54	20241209	1.49	Y	103140	5000	1401 억	5819687	N	N	8369	N	N
139	20250407	150715	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52300	-4700	5	-8.25	17086960850	326088	62.75	54100	54400	51200	74100	39900	57000	52399.85	20.77	0	-9122	62133	59566	57333	54766	52533	58450	53650	1401	17100	5000	42180	100	1	28024278	14657	6.21	0.66	12	1.16	8423.00	79286.00	78900	20240514	-33.71	46150	20241209	13.33	70800	-26.13	20250319	49850	4.91	20250102	78900	-33.71	20240514	46150	13.33	20241209	1.49	Y	103140	5000	1401 억	5819687	N	N	20253	N	N
140	20250407	140712	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52400	-4600	5	-8.07	15137854650	288871	55.59	54100	54400	51200	74100	39900	57000	52403.51	20.77	0	-17567	62133	59566	57333	54766	52533	58450	53650	1401	17100	5000	42180	100	1	28024278	14685	6.22	0.66	12	1.03	8423.00	79286.00	78900	20240514	-33.59	46150	20241209	13.54	70800	-25.99	20250319	49850	5.12	20250102	78900	-33.59	20240514	46150	13.54	20241209	1.49	Y	103140	5000	1401 억	5819687	N	N	20253	N	N
141	20250407	130711	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52400	-4600	5	-8.07	13613692550	259728	49.98	54100	54400	51200	74100	39900	57000	52415.19	20.77	0	-25615	62133	59566	57333	54766	52533	58450	53650	1401	17100	5000	42180	100	1	28024278	14685	6.22	0.66	12	0.93	8423.00	79286.00	78900	20240514	-33.59	46150	20241209	13.54	70800	-25.99	20250319	49850	5.12	20250102	78900	-33.59	20240514	46150	13.54	20241209	1.49	Y	103140	5000	1401 억	5819687	N	N	20253	N	N
142	20250407	120711	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52600	-4400	5	-7.72	12171465450	232202	44.68	54100	54400	51200	74100	39900	57000	52417.57	20.77	0	-30652	62133	59566	57333	54766	52533	58450	53650	1401	17100	5000	42180	100	1	28024278	14741	6.24	0.66	12	0.83	8423.00	79286.00	78900	20240514	-33.33	46150	20241209	13.98	70800	-25.71	20250319	49850	5.52	20250102	78900	-33.33	20240514	46150	13.98	20241209	1.49	Y	103140	5000	1401 억	5819687	N	N	20253	N	N
143	20250407	110712	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52900	-4100	5	-7.19	10582361650	202046	38.88	54100	54400	51200	74100	39900	57000	52376.00	20.77	0	-33618	62133	59566	57333	54766	52533	58450	53650	1401	17100	5000	42180	100	1	28024278	14825	6.28	0.67	12	0.72	8423.00	79286.00	78900	20240514	-32.95	46150	20241209	14.63	70800	-25.28	20250319	49850	6.12	20250102	78900	-32.95	20240514	46150	14.63	20241209	1.49	Y	103140	5000	1401 억	5819687	N	N	20253	N	N
144	20250407	100712	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	51800	-5200	5	-9.12	8252245100	157578	30.32	54100	54400	51200	74100	39900	57000	52369.27	20.77	0	-30752	62133	59566	57333	54766	52533	58450	53650	1401	17100	5000	42180	100	1	28024278	14517	6.15	0.65	12	0.56	8423.00	79286.00	78900	20240514	-34.35	46150	20241209	12.24	70800	-26.84	20250319	49850	3.91	20250102	78900	-34.35	20240514	46150	12.24	20241209	1.49	Y	103140	5000	1401 억	5819687	N	N	20253	N	N
145	20250407	090713	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	52900	-4100	5	-7.19	2464444100	46180	8.89	54100	54400	52800	74100	39900	57000	53366.05	20.77	0	9872	62133	59566	57333	54766	52533	58450	53650	1401	17100	5000	42180	100	1	28024278	14825	6.28	0.67	12	0.16	8423.00	79286.00	78900	20240514	-32.95	46150	20241209	14.63	70800	-25.28	20250319	49850	6.12	20250102	78900	-32.95	20240514	46150	14.63	20241209	1.49	Y	103140	5000	1401 억	5819687	N	N	20253	N	N
146	20250404	160709	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	57000	-3600	5	-5.94	29668315050	519692	278.77	59700	59900	55100	78700	42500	60600	57088.39	20.44	0	20256	62466	61532	59766	58832	57066	62000	59300	1401	18100	5000	44840	100	1	28024278	15974	6.77	0.72	12	1.85	8423.00	79286.00	78900	20240514	-27.76	46150	20241209	23.51	70800	-19.49	20250319	49850	14.34	20250102	78900	-27.76	20240514	46150	23.51	20241209	1.49	Y	103140	5000	1401 억	5727532	N	N	20253	N	N
147	20250404	150716	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	57000	-3600	5	-5.94	28055304250	491352	263.57	59700	59900	55100	78700	42500	60600	57098.18	20.44	0	14835	62466	61532	59766	58832	57066	62000	59300	1401	18100	5000	44840	100	1	28024278	15974	6.77	0.72	12	1.75	8423.00	79286.00	78900	20240514	-27.76	46150	20241209	23.51	70800	-19.49	20250319	49850	14.34	20250102	78900	-27.76	20240514	46150	23.51	20241209	1.49	Y	103140	5000	1401 억	5727532	N	N	13847	N	N
148	20250404	140718	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55300	-5300	5	-8.75	23806145550	415621	222.95	59700	59900	55100	78700	42500	60600	57278.50	20.44	0	-12103	62466	61532	59766	58832	57066	62000	59300	1401	18100	5000	44840	100	1	28024278	15497	6.57	0.70	12	1.48	8423.00	79286.00	78900	20240514	-29.91	46150	20241209	19.83	70800	-21.89	20250319	49850	10.93	20250102	78900	-29.91	20240514	46150	19.83	20241209	1.49	Y	103140	5000	1401 억	5727532	N	N	13847	N	N
149	20250404	130717	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	55700	-4900	5	-8.09	17296118750	298484	160.11	59700	59900	55500	78700	42500	60600	57946.55	20.44	0	-35050	62466	61532	59766	58832	57066	62000	59300	1401	18100	5000	44840	100	1	28024278	15610	6.61	0.70	12	1.07	8423.00	79286.00	78900	20240514	-29.40	46150	20241209	20.69	70800	-21.33	20250319	49850	11.74	20250102	78900	-29.40	20240514	46150	20.69	20241209	1.49	Y	103140	5000	1401 억	5727532	N	N	13847	N	N
150	20250404	120711	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	57500	-3100	5	-5.12	10655878000	181294	97.25	59700	59900	57300	78700	42500	60600	58776.78	20.44	0	-36201	62466	61532	59766	58832	57066	62000	59300	1401	18100	5000	44840	100	1	28024278	16114	6.83	0.73	12	0.65	8423.00	79286.00	78900	20240514	-27.12	46150	20241209	24.59	70800	-18.79	20250319	49850	15.35	20250102	78900	-27.12	20240514	46150	24.59	20241209	1.49	Y	103140	5000	1401 억	5727532	N	N	13847	N	N
151	20250404	110714	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59000	-1600	5	-2.64	6019229200	102003	54.72	59700	59900	58400	78700	42500	60600	59010.32	20.44	0	-41187	62466	61532	59766	58832	57066	62000	59300	1401	18100	5000	44840	100	1	28024278	16534	7.00	0.74	12	0.36	8423.00	79286.00	78900	20240514	-25.22	46150	20241209	27.84	70800	-16.67	20250319	49850	18.36	20250102	78900	-25.22	20240514	46150	27.84	20241209	1.49	Y	103140	5000	1401 억	5727532	N	N	13847	N	N
152	20250404	100715	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59500	-1100	5	-1.82	3996878700	67805	36.37	59700	59900	58400	78700	42500	60600	58946.67	20.44	0	-26087	62466	61532	59766	58832	57066	62000	59300	1401	18100	5000	44840	100	1	28024278	16674	7.06	0.75	12	0.24	8423.00	79286.00	78900	20240514	-24.59	46150	20241209	28.93	70800	-15.96	20250319	49850	19.36	20250102	78900	-24.59	20240514	46150	28.93	20241209	1.49	Y	103140	5000	1401 억	5727532	N	N	13847	N	N
153	20250404	090718	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	58800	-1800	5	-2.97	781314650	13196	7.08	59700	59900	58600	78700	42500	60600	59208.45	20.44	0	-6842	62466	61532	59766	58832	57066	62000	59300	1401	18100	5000	44840	100	1	28024278	16478	6.98	0.74	12	0.05	8423.00	79286.00	78900	20240514	-25.48	46150	20241209	27.41	70800	-16.95	20250319	49850	17.95	20250102	78900	-25.48	20240514	46150	27.41	20241209	1.49	Y	103140	5000	1401 억	5727532	N	N	13847	N	N
154	20250403	160703	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	60600	700	2	1.17	11167380450	186423	74.50	58700	60700	58000	77800	42000	59900	59903.24	20.39	0	16802	64766	62332	61066	58632	57366	61700	58000	1401	17900	5000	44320	100	1	28024278	16983	7.19	0.76	12	0.67	8423.00	79286.00	78900	20240514	-23.19	46150	20241209	31.31	70800	-14.41	20250319	49850	21.56	20250102	78900	-23.19	20240514	46150	31.31	20241209	1.50	Y	103140	5000	1401 억	5713842	N	N	13847	N	N
155	20250403	150709	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	60100	200	2	0.33	9971101050	166602	66.58	58700	60700	58000	77800	42000	59900	59849.83	20.39	0	12335	64766	62332	61066	58632	57366	61700	58000	1401	17900	5000	44320	100	1	28024278	16843	7.14	0.76	12	0.59	8423.00	79286.00	78900	20240514	-23.83	46150	20241209	30.23	70800	-15.11	20250319	49850	20.56	20250102	78900	-23.83	20240514	46150	30.23	20241209	1.50	Y	103140	5000	1401 억	5713842	N	N	17623	N	N
156	20250403	140709	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	60300	400	2	0.67	7949186500	133101	53.19	58700	60600	58000	77800	42000	59900	59722.96	20.39	0	5152	64766	62332	61066	58632	57366	61700	58000	1401	17900	5000	44320	100	1	28024278	16899	7.16	0.76	12	0.47	8423.00	79286.00	78900	20240514	-23.57	46150	20241209	30.66	70800	-14.83	20250319	49850	20.96	20250102	78900	-23.57	20240514	46150	30.66	20241209	1.50	Y	103140	5000	1401 억	5713842	N	N	17623	N	N
157	20250403	130708	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	60100	200	2	0.33	7021675800	117728	47.05	58700	60500	58000	77800	42000	59900	59643.20	20.39	0	2612	64766	62332	61066	58632	57366	61700	58000	1401	17900	5000	44320	100	1	28024278	16843	7.14	0.76	12	0.42	8423.00	79286.00	78900	20240514	-23.83	46150	20241209	30.23	70800	-15.11	20250319	49850	20.56	20250102	78900	-23.83	20240514	46150	30.23	20241209	1.50	Y	103140	5000	1401 억	5713842	N	N	17623	N	N
158	20250403	120706	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	60000	100	2	0.17	6241690200	104751	41.86	58700	60500	58000	77800	42000	59900	59585.96	20.39	0	-256	64766	62332	61066	58632	57366	61700	58000	1401	17900	5000	44320	100	1	28024278	16815	7.12	0.76	12	0.37	8423.00	79286.00	78900	20240514	-23.95	46150	20241209	30.01	70800	-15.25	20250319	49850	20.36	20250102	78900	-23.95	20240514	46150	30.01	20241209	1.50	Y	103140	5000	1401 억	5713842	N	N	17623	N	N
159	20250403	110709	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	60100	200	2	0.33	5532634100	92942	37.14	58700	60500	58000	77800	42000	59900	59527.80	20.39	0	1507	64766	62332	61066	58632	57366	61700	58000	1401	17900	5000	44320	100	1	28024278	16843	7.14	0.76	12	0.33	8423.00	79286.00	78900	20240514	-23.83	46150	20241209	30.23	70800	-15.11	20250319	49850	20.56	20250102	78900	-23.83	20240514	46150	30.23	20241209	1.50	Y	103140	5000	1401 억	5713842	N	N	17623	N	N
160	20250403	100710	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59800	-100	5	-0.17	4008706550	67596	27.01	58700	60100	58000	77800	42000	59900	59303.88	20.39	0	-3579	64766	62332	61066	58632	57366	61700	58000	1401	17900	5000	44320	100	1	28024278	16759	7.10	0.75	12	0.24	8423.00	79286.00	78900	20240514	-24.21	46150	20241209	29.58	70800	-15.54	20250319	49850	19.96	20250102	78900	-24.21	20240514	46150	29.58	20241209	1.50	Y	103140	5000	1401 억	5713842	N	N	17623	N	N
161	20250403	090711	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59300	-600	5	-1.00	1860686200	31596	12.63	58700	59400	58000	77800	42000	59900	58889.83	20.39	0	6510	64766	62332	61066	58632	57366	61700	58000	1401	17900	5000	44320	100	1	28024278	16618	7.04	0.75	12	0.11	8423.00	79286.00	78900	20240514	-24.84	46150	20241209	28.49	70800	-16.24	20250319	49850	18.96	20250102	78900	-24.84	20240514	46150	28.49	20241209	1.50	Y	103140	5000	1401 억	5713842	N	N	17623	N	N
162	20250402	160653	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59900	-2400	5	-3.85	15290552000	250245	113.10	63200	63500	59800	80900	43700	62300	61103.10	20.32	0	2254	64033	63166	62033	61166	60033	63300	61300	1401	18600	5000	46100	100	1	28024278	16787	7.11	0.76	12	0.89	8423.00	79286.00	78900	20240514	-24.08	46150	20241209	29.79	70800	-15.40	20250319	49850	20.16	20250102	78900	-24.08	20240514	46150	29.79	20241209	1.59	Y	103140	5000	1401 억	5695558	N	N	17623	N	N
163	20250402	150653	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	59900	-2400	5	-3.85	12955089950	211255	95.48	63200	63500	59800	80900	43700	62300	61324.42	20.32	0	-10150	64033	63166	62033	61166	60033	63300	61300	1401	18600	5000	46100	100	1	28024278	16787	7.11	0.76	12	0.75	8423.00	79286.00	78900	20240514	-24.08	46150	20241209	29.79	70800	-15.40	20250319	49850	20.16	20250102	78900	-24.08	20240514	46150	29.79	20241209	1.59	Y	103140	5000	1401 억	5695558	N	N	35342	N	N
164	20250402	140655	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	60300	-2000	5	-3.21	9690601700	156979	70.95	63200	63500	60100	80900	43700	62300	61731.83	20.32	0	-20274	64033	63166	62033	61166	60033	63300	61300	1401	18600	5000	46100	100	1	28024278	16899	7.16	0.76	12	0.56	8423.00	79286.00	78900	20240514	-23.57	46150	20241209	30.66	70800	-14.83	20250319	49850	20.96	20250102	78900	-23.57	20240514	46150	30.66	20241209	1.59	Y	103140	5000	1401 억	5695558	N	N	35342	N	N
165	20250402	130658	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	61800	-500	5	-0.80	7079702000	114251	51.64	63200	63500	61100	80900	43700	62300	61966.21	20.32	0	-13117	64033	63166	62033	61166	60033	63300	61300	1401	18600	5000	46100	100	1	28024278	17319	7.34	0.78	12	0.41	8423.00	79286.00	78900	20240514	-21.67	46150	20241209	33.91	70800	-12.71	20250319	49850	23.97	20250102	78900	-21.67	20240514	46150	33.91	20241209	1.59	Y	103140	5000	1401 억	5695558	N	N	35342	N	N
166	20250402	120656	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	62000	-300	5	-0.48	6021785550	97162	43.91	63200	63500	61100	80900	43700	62300	61976.76	20.32	0	-12174	64033	63166	62033	61166	60033	63300	61300	1401	18600	5000	46100	100	1	28024278	17375	7.36	0.78	12	0.35	8423.00	79286.00	78900	20240514	-21.42	46150	20241209	34.34	70800	-12.43	20250319	49850	24.37	20250102	78900	-21.42	20240514	46150	34.34	20241209	1.59	Y	103140	5000	1401 억	5695558	N	N	35342	N	N
167	20250402	110655	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	62300	0	3	0.00	4923467700	79515	35.94	63200	63500	61100	80900	43700	62300	61918.73	20.32	0	-11780	64033	63166	62033	61166	60033	63300	61300	1401	18600	5000	46100	100	1	28024278	17459	7.40	0.79	12	0.28	8423.00	79286.00	78900	20240514	-21.04	46150	20241209	34.99	70800	-12.01	20250319	49850	24.97	20250102	78900	-21.04	20240514	46150	34.99	20241209	1.59	Y	103140	5000	1401 억	5695558	N	N	35342	N	N
168	20250402	100653	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	61500	-800	5	-1.28	3375412250	54567	24.66	63200	63500	61100	80900	43700	62300	61858.12	20.32	0	-15590	64033	63166	62033	61166	60033	63300	61300	1401	18600	5000	46100	100	1	28024278	17235	7.30	0.78	12	0.19	8423.00	79286.00	78900	20240514	-22.05	46150	20241209	33.26	70800	-13.14	20250319	49850	23.37	20250102	78900	-22.05	20240514	46150	33.26	20241209	1.59	Y	103140	5000	1401 억	5695558	N	N	35342	N	N
169	20250402	090701	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	62300	0	3	0.00	1000480900	15938	7.20	63200	63500	62200	80900	43700	62300	62773.30	20.32	0	-6294	64033	63166	62033	61166	60033	63300	61300	1401	18600	5000	46100	100	1	28024278	17459	7.40	0.79	12	0.06	8423.00	79286.00	78900	20240514	-21.04	46150	20241209	34.99	70800	-12.01	20250319	49850	24.97	20250102	78900	-21.04	20240514	46150	34.99	20241209	1.59	Y	103140	5000	1401 억	5695558	N	N	35342	N	N
170	20250401	160700	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	62300	300	2	0.48	13736396150	221265	108.00	62300	62900	60900	80600	43400	62000	62081.18	20.49	0	-43083	64200	63100	61500	60400	58800	63650	60950	1401	18600	5000	45880	100	1	28024278	17459	7.40	0.79	12	0.79	8423.00	79286.00	78900	20240514	-21.04	46150	20241209	34.99	70800	-12.01	20250319	49850	24.97	20250102	78900	-21.04	20240514	46150	34.99	20241209	1.59	Y	103140	5000	1401 억	5742701	N	N	35342	N	N
171	20250401	150659	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	61900	-100	5	-0.16	12937778700	208418	101.73	62300	62900	60900	80600	43400	62000	62076.12	20.49	0	-39259	64200	63100	61500	60400	58800	63650	60950	1401	18600	5000	45880	100	1	28024278	17347	7.35	0.78	12	0.74	8423.00	79286.00	78900	20240514	-21.55	46150	20241209	34.13	70800	-12.57	20250319	49850	24.17	20250102	78900	-21.55	20240514	46150	34.13	20241209	1.59	Y	103140	5000	1401 억	5742701	N	N	44722	N	N
172	20250401	140659	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	62200	200	2	0.32	11131239200	179382	87.56	62300	62900	60900	80600	43400	62000	62053.27	20.49	0	-31691	64200	63100	61500	60400	58800	63650	60950	1401	18600	5000	45880	100	1	28024278	17431	7.38	0.78	12	0.64	8423.00	79286.00	78900	20240514	-21.17	46150	20241209	34.78	70800	-12.15	20250319	49850	24.77	20250102	78900	-21.17	20240514	46150	34.78	20241209	1.59	Y	103140	5000	1401 억	5742701	N	N	44722	N	N
173	20250401	130700	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	62300	300	2	0.48	9835793150	158588	77.41	62300	62900	60900	80600	43400	62000	62021.05	20.49	0	-33516	64200	63100	61500	60400	58800	63650	60950	1401	18600	5000	45880	100	1	28024278	17459	7.40	0.79	12	0.57	8423.00	79286.00	78900	20240514	-21.04	46150	20241209	34.99	70800	-12.01	20250319	49850	24.97	20250102	78900	-21.04	20240514	46150	34.99	20241209	1.59	Y	103140	5000	1401 억	5742701	N	N	44722	N	N
174	20250401	120700	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	62300	300	2	0.48	8519468300	137484	67.11	62300	62900	60900	80600	43400	62000	61966.97	20.49	0	-30997	64200	63100	61500	60400	58800	63650	60950	1401	18600	5000	45880	100	1	28024278	17459	7.40	0.79	12	0.49	8423.00	79286.00	78900	20240514	-21.04	46150	20241209	34.99	70800	-12.01	20250319	49850	24.97	20250102	78900	-21.04	20240514	46150	34.99	20241209	1.59	Y	103140	5000	1401 억	5742701	N	N	44722	N	N
175	20250401	110646	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	61900	-100	5	-0.16	6820756200	110166	53.77	62300	62900	60900	80600	43400	62000	61913.42	20.49	0	-30904	64200	63100	61500	60400	58800	63650	60950	1401	18600	5000	45880	100	1	28024278	17347	7.35	0.78	12	0.39	8423.00	79286.00	78900	20240514	-21.55	46150	20241209	34.13	70800	-12.57	20250319	49850	24.17	20250102	78900	-21.55	20240514	46150	34.13	20241209	1.59	Y	103140	5000	1401 억	5742701	N	N	44722	N	N
176	20250401	100649	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	61400	-600	5	-0.97	4739943900	76467	37.33	62300	62900	60900	80600	43400	62000	61986.79	20.49	0	-33756	64200	63100	61500	60400	58800	63650	60950	1401	18600	5000	45880	100	1	28024278	17207	7.29	0.77	12	0.27	8423.00	79286.00	78900	20240514	-22.18	46150	20241209	33.04	70800	-13.28	20250319	49850	23.17	20250102	78900	-22.18	20240514	46150	33.04	20241209	1.59	Y	103140	5000	1401 억	5742701	N	N	44722	N	N
177	20250401	090651	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	62200	200	2	0.32	682657050	10963	5.35	62300	62900	61800	80600	43400	62000	62269.80	20.49	0	-5295	64200	63100	61500	60400	58800	63650	60950	1401	18600	5000	45880	100	1	28024278	17431	7.38	0.78	12	0.04	8423.00	79286.00	78900	20240514	-21.17	46150	20241209	34.78	70800	-12.15	20250319	49850	24.77	20250102	78900	-21.17	20240514	46150	34.78	20241209	1.59	Y	103140	5000	1401 억	5742701	N	N	44722	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History