KissMeData/001770/price/prices-20250401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250414	160124	57	100.00	KOSPI		금속	N	N	N	N		N	15010	30	2	0.20	19666660	1311	100.23	14980	15020	14980	19470	10490	14980	15001.27	0.00	0	80	15240	15110	14860	14730	14480	15175	14795	61	4490	5000	10180	10	1	1214878	182	6.23	0.34	12	0.11	2410.00	44133.00	19880	20240411	-24.50	13150	20241209	14.14	15400	-2.53	20250117	13640	10.04	20250102	18980	-20.92	20240415	13150	14.14	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
3	20250414	150124	57	100.00	KOSPI		금속	N	N	N	N		N	15010	30	2	0.20	19321430	1288	98.47	14980	15020	14980	19470	10490	14980	15001.11	0.00	0	81	15240	15110	14860	14730	14480	15175	14795	61	4490	5000	10180	10	1	1214878	182	6.23	0.34	12	0.11	2410.00	44133.00	19880	20240411	-24.50	13150	20241209	14.14	15400	-2.53	20250117	13640	10.04	20250102	18980	-20.92	20240415	13150	14.14	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
4	20250414	140123	57	100.00	KOSPI		금속	N	N	N	N		N	15010	30	2	0.20	19156370	1277	97.63	14980	15020	14980	19470	10490	14980	15001.07	0.00	0	80	15240	15110	14860	14730	14480	15175	14795	61	4490	5000	10180	10	1	1214878	182	6.23	0.34	12	0.11	2410.00	44133.00	19880	20240411	-24.50	13150	20241209	14.14	15400	-2.53	20250117	13640	10.04	20250102	18980	-20.92	20240415	13150	14.14	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
5	20250414	130124	57	100.00	KOSPI		금속	N	N	N	N		N	15010	30	2	0.20	15676320	1045	79.89	14980	15020	14980	19470	10490	14980	15001.26	0.00	0	79	15240	15110	14860	14730	14480	15175	14795	61	4490	5000	10180	10	1	1214878	182	6.23	0.34	12	0.09	2410.00	44133.00	19880	20240411	-24.50	13150	20241209	14.14	15400	-2.53	20250117	13640	10.04	20250102	18980	-20.92	20240415	13150	14.14	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
6	20250414	120124	57	100.00	KOSPI		금속	N	N	N	N		N	15010	30	2	0.20	10155440	677	51.76	14980	15020	14980	19470	10490	14980	15000.65	0.00	0	79	15240	15110	14860	14730	14480	15175	14795	61	4490	5000	10180	10	1	1214878	182	6.23	0.34	12	0.06	2410.00	44133.00	19880	20240411	-24.50	13150	20241209	14.14	15400	-2.53	20250117	13640	10.04	20250102	18980	-20.92	20240415	13150	14.14	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
7	20250414	110123	57	100.00	KOSPI		금속	N	N	N	N		N	15010	30	2	0.20	9885280	659	50.38	14980	15020	14980	19470	10490	14980	15000.42	0.00	0	81	15240	15110	14860	14730	14480	15175	14795	61	4490	5000	10180	10	1	1214878	182	6.23	0.34	12	0.05	2410.00	44133.00	19880	20240411	-24.50	13150	20241209	14.14	15400	-2.53	20250117	13640	10.04	20250102	18980	-20.92	20240415	13150	14.14	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
8	20250414	100123	57	100.00	KOSPI		금속	N	N	N	N		N	15020	40	2	0.27	7033010	469	35.86	14980	15020	14980	19470	10490	14980	14995.76	0.00	0	79	15240	15110	14860	14730	14480	15175	14795	61	4490	5000	10180	10	1	1214878	182	6.23	0.34	12	0.04	2410.00	44133.00	19880	20240411	-24.45	13150	20241209	14.22	15400	-2.47	20250117	13640	10.12	20250102	18980	-20.86	20240415	13150	14.22	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
9	20250414	090123	57	100.00	KOSPI		금속	N	N	N	N		N	15020	40	2	0.27	1245300	83	6.35	14980	15020	14980	19470	10490	14980	15003.61	0.00	0	0	15240	15110	14860	14730	14480	15175	14795	61	4490	5000	10180	10	1	1214878	182	6.23	0.34	12	0.01	2410.00	44133.00	19880	20240411	-24.45	13150	20241209	14.22	15400	-2.47	20250117	13640	10.12	20250102	18980	-20.86	20240415	13150	14.22	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
10	20250411	160123	57	100.00	KOSPI		금속	N	N	N	N		N	14980	-20	5	-0.13	19377360	1308	74.66	14610	14990	14610	19500	10500	15000	14814.50	0.00	0	19	15133	15066	14943	14876	14753	15100	14910	61	4500	5000	10200	10	1	1214878	182	6.22	0.34	12	0.11	2410.00	44133.00	19880	20240411	-24.65	13150	20241209	13.92	15400	-2.73	20250117	13640	9.82	20250102	19880	-24.65	20240411	13150	13.92	20241209	0.06	Y	001770	5000	60 억		0	N	N	1	N	00	N
11	20250411	150123	57	100.00	KOSPI		금속	N	N	N	N		N	14930	-70	5	-0.47	16564420	1120	63.93	14610	14990	14610	19500	10500	15000	14789.66	0.00	0	19	15133	15066	14943	14876	14753	15100	14910	61	4500	5000	10200	10	1	1214878	181	6.20	0.34	12	0.09	2410.00	44133.00	19880	20240411	-24.90	13150	20241209	13.54	15400	-3.05	20250117	13640	9.46	20250102	19880	-24.90	20240411	13150	13.54	20241209	0.06	Y	001770	5000	60 억		0	N	N	1	N	00	N
12	20250411	140124	57	100.00	KOSPI		금속	N	N	N	N		N	14950	-50	5	-0.33	15800900	1069	61.02	14610	14990	14610	19500	10500	15000	14781.01	0.00	0	19	15133	15066	14943	14876	14753	15100	14910	61	4500	5000	10200	10	1	1214878	182	6.20	0.34	12	0.09	2410.00	44133.00	19880	20240411	-24.80	13150	20241209	13.69	15400	-2.92	20250117	13640	9.60	20250102	19880	-24.80	20240411	13150	13.69	20241209	0.06	Y	001770	5000	60 억		0	N	N	1	N	00	N
13	20250411	130124	57	100.00	KOSPI		금속	N	N	N	N		N	14950	-50	5	-0.33	12542410	851	48.57	14610	14950	14610	19500	10500	15000	14738.44	0.00	0	33	15133	15066	14943	14876	14753	15100	14910	61	4500	5000	10200	10	1	1214878	182	6.20	0.34	12	0.07	2410.00	44133.00	19880	20240411	-24.80	13150	20241209	13.69	15400	-2.92	20250117	13640	9.60	20250102	19880	-24.80	20240411	13150	13.69	20241209	0.06	Y	001770	5000	60 억		0	N	N	1	N	00	N
14	20250411	120123	57	100.00	KOSPI		금속	N	N	N	N		N	14950	-50	5	-0.33	12452710	845	48.23	14610	14950	14610	19500	10500	15000	14736.93	0.00	0	33	15133	15066	14943	14876	14753	15100	14910	61	4500	5000	10200	10	1	1214878	182	6.20	0.34	12	0.07	2410.00	44133.00	19880	20240411	-24.80	13150	20241209	13.69	15400	-2.92	20250117	13640	9.60	20250102	19880	-24.80	20240411	13150	13.69	20241209	0.06	Y	001770	5000	60 억		0	N	N	1	N	00	N
15	20250411	110123	57	100.00	KOSPI		금속	N	N	N	N		N	14950	-50	5	-0.33	12407860	842	48.06	14610	14950	14610	19500	10500	15000	14736.18	0.00	0	33	15133	15066	14943	14876	14753	15100	14910	61	4500	5000	10200	10	1	1214878	182	6.20	0.34	12	0.07	2410.00	44133.00	19880	20240411	-24.80	13150	20241209	13.69	15400	-2.92	20250117	13640	9.60	20250102	19880	-24.80	20240411	13150	13.69	20241209	0.06	Y	001770	5000	60 억		0	N	N	1	N	00	N
16	20250411	100123	57	100.00	KOSPI		금속	N	N	N	N		N	14950	-50	5	-0.33	11082910	753	42.98	14610	14950	14610	19500	10500	15000	14718.34	0.00	0	24	15133	15066	14943	14876	14753	15100	14910	61	4500	5000	10200	10	1	1214878	182	6.20	0.34	12	0.06	2410.00	44133.00	19880	20240411	-24.80	13150	20241209	13.69	15400	-2.92	20250117	13640	9.60	20250102	19880	-24.80	20240411	13150	13.69	20241209	0.06	Y	001770	5000	60 억		0	N	N	1	N	00	N
17	20250411	090124	57	100.00	KOSPI		금속	N	N	N	N		N	14930	-70	5	-0.47	7117850	486	27.74	14610	14930	14610	19500	10500	15000	14645.78	0.00	0	143	15133	15066	14943	14876	14753	15100	14910	61	4500	5000	10200	10	1	1214878	181	6.20	0.34	12	0.04	2410.00	44133.00	19880	20240411	-24.90	13150	20241209	13.54	15400	-3.05	20250117	13640	9.46	20250102	19880	-24.90	20240411	13150	13.54	20241209	0.06	Y	001770	5000	60 억		0	N	N	1	N	00	N
18	20250410	160123	57	100.00	KOSPI		금속	N	N	N	N		N	15000	30	2	0.20	26195275	1752	183.65	14960	15010	14820	19460	10480	14970	14951.64	0.00	0	0	15263	15116	14843	14696	14423	15190	14770	61	4490	5000	10170	10	1	1214878	182	6.22	0.34	12	0.14	2410.00	44133.00	19880	20240411	-24.55	13150	20241209	14.07	15400	-2.60	20250117	13640	9.97	20250102	19880	-24.55	20240411	13150	14.07	20241209	0.06	Y	001770	5000	60 억		0	N	N	1	N	00	N
19	20250410	150123	57	100.00	KOSPI		금속	N	N	N	N		N	15000	30	2	0.20	26015275	1740	182.39	14960	15010	14820	19460	10480	14970	14951.31	0.00	0	1	15263	15116	14843	14696	14423	15190	14770	61	4490	5000	10170	10	1	1214878	182	6.22	0.34	12	0.14	2410.00	44133.00	19880	20240411	-24.55	13150	20241209	14.07	15400	-2.60	20250117	13640	9.97	20250102	19880	-24.55	20240411	13150	14.07	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
20	20250410	140124	57	100.00	KOSPI		금속	N	N	N	N		N	15010	40	2	0.27	25835275	1728	181.13	14960	15010	14820	19460	10480	14970	14950.97	0.00	0	1	15263	15116	14843	14696	14423	15190	14770	61	4490	5000	10170	10	1	1214878	182	6.23	0.34	12	0.14	2410.00	44133.00	19880	20240411	-24.50	13150	20241209	14.14	15400	-2.53	20250117	13640	10.04	20250102	19880	-24.50	20240411	13150	14.14	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
21	20250410	130123	57	100.00	KOSPI		금속	N	N	N	N		N	14970	0	3	0.00	20001335	1339	140.36	14960	14970	14820	19460	10480	14970	14937.52	0.00	0	19	15263	15116	14843	14696	14423	15190	14770	61	4490	5000	10170	10	1	1214878	182	6.21	0.34	12	0.11	2410.00	44133.00	19880	20240411	-24.70	13150	20241209	13.84	15400	-2.79	20250117	13640	9.75	20250102	19880	-24.70	20240411	13150	13.84	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
22	20250410	120123	57	100.00	KOSPI		금속	N	N	N	N		N	14970	0	3	0.00	13132655	880	92.24	14960	14970	14820	19460	10480	14970	14923.47	0.00	0	19	15263	15116	14843	14696	14423	15190	14770	61	4490	5000	10170	10	1	1214878	182	6.21	0.34	12	0.07	2410.00	44133.00	19880	20240411	-24.70	13150	20241209	13.84	15400	-2.79	20250117	13640	9.75	20250102	19880	-24.70	20240411	13150	13.84	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
23	20250410	110123	57	100.00	KOSPI		금속	N	N	N	N		N	14970	0	3	0.00	9120740	612	64.15	14960	14970	14820	19460	10480	14970	14903.17	0.00	0	19	15263	15116	14843	14696	14423	15190	14770	61	4490	5000	10170	10	1	1214878	182	6.21	0.34	12	0.05	2410.00	44133.00	19880	20240411	-24.70	13150	20241209	13.84	15400	-2.79	20250117	13640	9.75	20250102	19880	-24.70	20240411	13150	13.84	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
24	20250410	100123	57	100.00	KOSPI		금속	N	N	N	N		N	14950	-20	5	-0.13	4289870	289	30.29	14960	14960	14820	19460	10480	14970	14843.84	0.00	0	19	15263	15116	14843	14696	14423	15190	14770	61	4490	5000	10170	10	1	1214878	182	6.20	0.34	12	0.02	2410.00	44133.00	19880	20240411	-24.80	13150	20241209	13.69	15400	-2.92	20250117	13640	9.60	20250102	19880	-24.80	20240411	13150	13.69	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
25	20250410	090123	57	100.00	KOSPI		금속	N	N	N	N		N	14960	-10	5	-0.07	179520	12	1.26	14960	14960	14960	19460	10480	14970	14960.00	0.00	0	0	15263	15116	14843	14696	14423	15190	14770	61	4490	5000	10170	10	1	1214878	182	6.21	0.34	12	0.00	2410.00	44133.00	19880	20240411	-24.75	13150	20241209	13.76	15400	-2.86	20250117	13640	9.68	20250102	19880	-24.75	20240411	13150	13.76	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
26	20250409	160123	57	100.00	KOSPI		금속	N	N	N	N		N	14970	-20	5	-0.13	14191130	954	128.40	14870	14990	14570	19480	10500	14990	14875.40	0.00	0	-7	15130	15060	14920	14850	14710	15095	14885	61	4490	5000	10190	10	1	1214878	182	6.21	0.34	12	0.08	2410.00	44133.00	19880	20240411	-24.70	13150	20241209	13.84	15400	-2.79	20250117	13640	9.75	20250102	19880	-24.70	20240411	13150	13.84	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
27	20250409	150123	57	100.00	KOSPI		금속	N	N	N	N		N	14850	-140	5	-0.93	6600810	444	59.76	14870	14990	14810	19480	10500	14990	14866.69	0.00	0	64	15130	15060	14920	14850	14710	15095	14885	61	4490	5000	10190	10	1	1214878	180	6.16	0.34	12	0.04	2410.00	44133.00	19880	20240411	-25.30	13150	20241209	12.93	15400	-3.57	20250117	13640	8.87	20250102	19880	-25.30	20240411	13150	12.93	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
28	20250409	140123	57	100.00	KOSPI		금속	N	N	N	N		N	14830	-160	5	-1.07	4300640	289	38.90	14870	14990	14810	19480	10500	14990	14881.11	0.00	0	63	15130	15060	14920	14850	14710	15095	14885	61	4490	5000	10190	10	1	1214878	180	6.15	0.34	12	0.02	2410.00	44133.00	19880	20240411	-25.40	13150	20241209	12.78	15400	-3.70	20250117	13640	8.72	20250102	19880	-25.40	20240411	13150	12.78	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
29	20250409	130122	57	100.00	KOSPI		금속	N	N	N	N		N	14870	-120	5	-0.80	4270940	287	38.63	14870	14990	14810	19480	10500	14990	14881.32	0.00	0	62	15130	15060	14920	14850	14710	15095	14885	61	4490	5000	10190	10	1	1214878	181	6.17	0.34	12	0.02	2410.00	44133.00	19880	20240411	-25.20	13150	20241209	13.08	15400	-3.44	20250117	13640	9.02	20250102	19880	-25.20	20240411	13150	13.08	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
30	20250409	120123	57	100.00	KOSPI		금속	N	N	N	N		N	14870	-120	5	-0.80	4270940	287	38.63	14870	14990	14810	19480	10500	14990	14881.32	0.00	0	62	15130	15060	14920	14850	14710	15095	14885	61	4490	5000	10190	10	1	1214878	181	6.17	0.34	12	0.02	2410.00	44133.00	19880	20240411	-25.20	13150	20241209	13.08	15400	-3.44	20250117	13640	9.02	20250102	19880	-25.20	20240411	13150	13.08	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
31	20250409	110123	57	100.00	KOSPI		금속	N	N	N	N		N	14870	-120	5	-0.80	4256070	286	38.49	14870	14990	14810	19480	10500	14990	14881.36	0.00	0	62	15130	15060	14920	14850	14710	15095	14885	61	4490	5000	10190	10	1	1214878	181	6.17	0.34	12	0.02	2410.00	44133.00	19880	20240411	-25.20	13150	20241209	13.08	15400	-3.44	20250117	13640	9.02	20250102	19880	-25.20	20240411	13150	13.08	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
32	20250409	100123	57	100.00	KOSPI		금속	N	N	N	N		N	14950	-40	5	-0.27	491640	33	4.44	14870	14990	14870	19480	10500	14990	14898.18	0.00	0	22	15130	15060	14920	14850	14710	15095	14885	61	4490	5000	10190	10	1	1214878	182	6.20	0.34	12	0.00	2410.00	44133.00	19880	20240411	-24.80	13150	20241209	13.69	15400	-2.92	20250117	13640	9.60	20250102	19880	-24.80	20240411	13150	13.69	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
33	20250409	090123	57	100.00	KOSPI		금속	N	N	N	N		N	14990	0	3	0.00	327260	22	2.96	14870	14990	14870	19480	10500	14990	14875.45	0.00	0	21	15130	15060	14920	14850	14710	15095	14885	61	4490	5000	10190	10	1	1214878	182	6.22	0.34	12	0.00	2410.00	44133.00	19880	20240411	-24.60	13150	20241209	13.99	15400	-2.66	20250117	13640	9.90	20250102	19880	-24.60	20240411	13150	13.99	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
34	20250408	160123	57	100.00	KOSPI		금속	N	N	N	N		N	14990	90	2	0.60	11066070	743	31.74	14780	14990	14780	19370	10430	14900	14893.77	0.00	0	8	15060	14980	14890	14810	14720	15020	14850	61	4470	5000	10130	10	1	1214878	182	6.22	0.34	12	0.06	2410.00	44133.00	19880	20240411	-24.60	13150	20241209	13.99	15400	-2.66	20250117	13640	9.90	20250102	19880	-24.60	20240411	13150	13.99	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
35	20250408	150123	57	100.00	KOSPI		금속	N	N	N	N		N	14880	-20	5	-0.13	3047960	205	8.76	14780	14900	14780	19370	10430	14900	14868.10	0.00	0	32	15060	14980	14890	14810	14720	15020	14850	61	4470	5000	10130	10	1	1214878	181	6.17	0.34	12	0.02	2410.00	44133.00	19880	20240411	-25.15	13150	20241209	13.16	15400	-3.38	20250117	13640	9.09	20250102	19880	-25.15	20240411	13150	13.16	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
36	20250408	140123	57	100.00	KOSPI		금속	N	N	N	N		N	14880	-20	5	-0.13	1663940	112	4.78	14780	14900	14780	19370	10430	14900	14856.61	0.00	0	26	15060	14980	14890	14810	14720	15020	14850	61	4470	5000	10130	10	1	1214878	181	6.17	0.34	12	0.01	2410.00	44133.00	19880	20240411	-25.15	13150	20241209	13.16	15400	-3.38	20250117	13640	9.09	20250102	19880	-25.15	20240411	13150	13.16	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
37	20250408	130123	57	100.00	KOSPI		금속	N	N	N	N		N	14890	-10	5	-0.07	1574710	106	4.53	14780	14900	14780	19370	10430	14900	14855.75	0.00	0	26	15060	14980	14890	14810	14720	15020	14850	61	4470	5000	10130	10	1	1214878	181	6.18	0.34	12	0.01	2410.00	44133.00	19880	20240411	-25.10	13150	20241209	13.23	15400	-3.31	20250117	13640	9.16	20250102	19880	-25.10	20240411	13150	13.23	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
38	20250408	120123	57	100.00	KOSPI		금속	N	N	N	N		N	14890	-10	5	-0.07	1098750	74	3.16	14780	14900	14780	19370	10430	14900	14847.97	0.00	0	24	15060	14980	14890	14810	14720	15020	14850	61	4470	5000	10130	10	1	1214878	181	6.18	0.34	12	0.01	2410.00	44133.00	19880	20240411	-25.10	13150	20241209	13.23	15400	-3.31	20250117	13640	9.16	20250102	19880	-25.10	20240411	13150	13.23	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
39	20250408	110122	57	100.00	KOSPI		금속	N	N	N	N		N	14900	0	3	0.00	1024320	69	2.95	14780	14900	14780	19370	10430	14900	14845.22	0.00	0	24	15060	14980	14890	14810	14720	15020	14850	61	4470	5000	10130	10	1	1214878	181	6.18	0.34	12	0.01	2410.00	44133.00	19880	20240411	-25.05	13150	20241209	13.31	15400	-3.25	20250117	13640	9.24	20250102	19880	-25.05	20240411	13150	13.31	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
40	20250408	100123	57	100.00	KOSPI		금속	N	N	N	N		N	14900	0	3	0.00	905150	61	2.61	14780	14900	14780	19370	10430	14900	14838.52	0.00	0	24	15060	14980	14890	14810	14720	15020	14850	61	4470	5000	10130	10	1	1214878	181	6.18	0.34	12	0.01	2410.00	44133.00	19880	20240411	-25.05	13150	20241209	13.31	15400	-3.25	20250117	13640	9.24	20250102	19880	-25.05	20240411	13150	13.31	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
41	20250408	090123	57	100.00	KOSPI		금속	N	N	N	N		N	14780	-120	5	-0.81	384280	26	1.11	14780	14780	14780	19370	10430	14900	14780.00	0.00	0	24	15060	14980	14890	14810	14720	15020	14850	61	4470	5000	10130	10	1	1214878	180	6.13	0.33	12	0.00	2410.00	44133.00	19880	20240411	-25.65	13150	20241209	12.40	15400	-4.03	20250117	13640	8.36	20250102	19880	-25.65	20240411	13150	12.40	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
42	20250407	160122	57	100.00	KOSPI		금속	N	N	N	N		N	14900	-110	5	-0.73	34710060	2341	377.58	14890	14970	14800	19510	10510	15010	14827.02	0.00	0	21	15056	15032	14986	14962	14916	15045	14975	61	4500	5000	10200	10	1	1214878	181	6.18	0.34	12	0.19	2410.00	44133.00	19880	20240411	-25.05	13150	20241209	13.31	15400	-3.25	20250117	13640	9.24	20250102	19880	-25.05	20240411	13150	13.31	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
43	20250407	150123	57	100.00	KOSPI		금속	N	N	N	N		N	14800	-210	5	-1.40	32674370	2204	355.48	14890	14970	14800	19510	10510	15010	14825.03	0.00	0	82	15056	15032	14986	14962	14916	15045	14975	61	4500	5000	10200	10	1	1214878	180	6.14	0.34	12	0.18	2410.00	44133.00	19880	20240411	-25.55	13150	20241209	12.55	15400	-3.90	20250117	13640	8.50	20250102	19880	-25.55	20240411	13150	12.55	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
44	20250407	140123	57	100.00	KOSPI		금속	N	N	N	N		N	14810	-200	5	-1.33	25687050	1732	279.35	14890	14970	14800	19510	10510	15010	14830.86	0.00	0	20	15056	15032	14986	14962	14916	15045	14975	61	4500	5000	10200	10	1	1214878	180	6.15	0.34	12	0.14	2410.00	44133.00	19880	20240411	-25.50	13150	20241209	12.62	15400	-3.83	20250117	13640	8.58	20250102	19880	-25.50	20240411	13150	12.62	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
45	20250407	130122	57	100.00	KOSPI		금속	N	N	N	N		N	14810	-200	5	-1.33	15687170	1057	170.48	14890	14970	14800	19510	10510	15010	14841.22	0.00	0	20	15056	15032	14986	14962	14916	15045	14975	61	4500	5000	10200	10	1	1214878	180	6.15	0.34	12	0.09	2410.00	44133.00	19880	20240411	-25.50	13150	20241209	12.62	15400	-3.83	20250117	13640	8.58	20250102	19880	-25.50	20240411	13150	12.62	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
46	20250407	120122	57	100.00	KOSPI		금속	N	N	N	N		N	14820	-190	5	-1.27	13916680	938	151.29	14890	14970	14800	19510	10510	15010	14836.55	0.00	0	20	15056	15032	14986	14962	14916	15045	14975	61	4500	5000	10200	10	1	1214878	180	6.15	0.34	12	0.08	2410.00	44133.00	19880	20240411	-25.45	13150	20241209	12.70	15400	-3.77	20250117	13640	8.65	20250102	19880	-25.45	20240411	13150	12.70	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
47	20250407	110122	57	100.00	KOSPI		금속	N	N	N	N		N	14900	-110	5	-0.73	12508610	843	135.97	14890	14970	14800	19510	10510	15010	14838.21	0.00	0	19	15056	15032	14986	14962	14916	15045	14975	61	4500	5000	10200	10	1	1214878	181	6.18	0.34	12	0.07	2410.00	44133.00	19880	20240411	-25.05	13150	20241209	13.31	15400	-3.25	20250117	13640	9.24	20250102	19880	-25.05	20240411	13150	13.31	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
48	20250407	100122	57	100.00	KOSPI		금속	N	N	N	N		N	14810	-200	5	-1.33	5687930	383	61.77	14890	14970	14800	19510	10510	15010	14850.99	0.00	0	29	15056	15032	14986	14962	14916	15045	14975	61	4500	5000	10200	10	1	1214878	180	6.15	0.34	12	0.03	2410.00	44133.00	19880	20240411	-25.50	13150	20241209	12.62	15400	-3.83	20250117	13640	8.58	20250102	19880	-25.50	20240411	13150	12.62	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
49	20250407	090122	57	100.00	KOSPI		금속	N	N	N	N		N	14890	-120	5	-0.80	163790	11	1.77	14890	14890	14890	19510	10510	15010	14890.00	0.00	0	10	15056	15032	14986	14962	14916	15045	14975	61	4500	5000	10200	10	1	1214878	181	6.18	0.34	12	0.00	2410.00	44133.00	19880	20240411	-25.10	13150	20241209	13.23	15400	-3.31	20250117	13640	9.16	20250102	19880	-25.10	20240411	13150	13.23	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
50	20250404	160122	57	100.00	KOSPI		금속	N	N	N	N		N	15010	0	3	0.00	9303770	620	33.75	15010	15010	14940	19510	10510	15010	15006.08	0.00	0	1	15310	15160	14870	14720	14430	15015	14575	61	4500	5000	10200	10	1	1214878	182	6.23	0.34	12	0.05	2410.00	44133.00	19880	20240411	-24.50	13150	20241209	14.14	15400	-2.53	20250117	13640	10.04	20250102	19880	-24.50	20240411	13150	14.14	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
51	20250404	150123	57	100.00	KOSPI		금속	N	N	N	N		N	15010	0	3	0.00	9168680	611	33.26	15010	15010	14940	19510	10510	15010	15006.02	0.00	0	1	15310	15160	14870	14720	14430	15015	14575	61	4500	5000	10200	10	1	1214878	182	6.23	0.34	12	0.05	2410.00	44133.00	19880	20240411	-24.50	13150	20241209	14.14	15400	-2.53	20250117	13640	10.04	20250102	19880	-24.50	20240411	13150	14.14	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
52	20250404	140123	57	100.00	KOSPI		금속	N	N	N	N		N	14970	-40	5	-0.27	6737810	449	24.44	15010	15010	14940	19510	10510	15010	15006.26	0.00	0	1	15310	15160	14870	14720	14430	15015	14575	61	4500	5000	10200	10	1	1214878	182	6.21	0.34	12	0.04	2410.00	44133.00	19880	20240411	-24.70	13150	20241209	13.84	15400	-2.79	20250117	13640	9.75	20250102	19880	-24.70	20240411	13150	13.84	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
53	20250404	130123	57	100.00	KOSPI		금속	N	N	N	N		N	15000	-10	5	-0.07	6722840	448	24.39	15010	15010	14940	19510	10510	15010	15006.34	0.00	0	1	15310	15160	14870	14720	14430	15015	14575	61	4500	5000	10200	10	1	1214878	182	6.22	0.34	12	0.04	2410.00	44133.00	19880	20240411	-24.55	13150	20241209	14.07	15400	-2.60	20250117	13640	9.97	20250102	19880	-24.55	20240411	13150	14.07	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
54	20250404	120122	57	100.00	KOSPI		금속	N	N	N	N		N	15010	0	3	0.00	4817840	321	17.47	15010	15010	14940	19510	10510	15010	15008.85	0.00	0	1	15310	15160	14870	14720	14430	15015	14575	61	4500	5000	10200	10	1	1214878	182	6.23	0.34	12	0.03	2410.00	44133.00	19880	20240411	-24.50	13150	20241209	14.14	15400	-2.53	20250117	13640	10.04	20250102	19880	-24.50	20240411	13150	14.14	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
55	20250404	110122	57	100.00	KOSPI		금속	N	N	N	N		N	15000	-10	5	-0.07	1260580	84	4.57	15010	15010	14940	19510	10510	15010	15006.90	0.00	0	-2	15310	15160	14870	14720	14430	15015	14575	61	4500	5000	10200	10	1	1214878	182	6.22	0.34	12	0.01	2410.00	44133.00	19880	20240411	-24.55	13150	20241209	14.07	15400	-2.60	20250117	13640	9.97	20250102	19880	-24.55	20240411	13150	14.07	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
56	20250404	100122	57	100.00	KOSPI		금속	N	N	N	N		N	15010	0	3	0.00	1035690	69	3.76	15010	15010	15010	19510	10510	15010	15010.00	0.00	0	1	15310	15160	14870	14720	14430	15015	14575	61	4500	5000	10200	10	1	1214878	182	6.23	0.34	12	0.01	2410.00	44133.00	19880	20240411	-24.50	13150	20241209	14.14	15400	-2.53	20250117	13640	10.04	20250102	19880	-24.50	20240411	13150	14.14	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
57	20250404	090123	57	100.00	KOSPI		금속	N	N	N	N		N	15010	0	3	0.00	975650	65	3.54	15010	15010	15010	19510	10510	15010	15010.00	0.00	0	0	15310	15160	14870	14720	14430	15015	14575	61	4500	5000	10200	10	1	1214878	182	6.23	0.34	12	0.01	2410.00	44133.00	19880	20240411	-24.50	13150	20241209	14.14	15400	-2.53	20250117	13640	10.04	20250102	19880	-24.50	20240411	13150	14.14	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
58	20250403	160122	57	100.00	KOSPI		금속	N	N	N	N		N	15010	-10	5	-0.07	27340810	1837	44.73	15020	15020	14580	19520	10520	15020	14883.40	0.00	0	21	15246	15132	14916	14802	14586	15190	14860	61	4500	5000	10210	10	1	1214878	182	6.23	0.34	12	0.15	2410.00	44133.00	19880	20240411	-24.50	13150	20241209	14.14	15400	-2.53	20250117	13640	10.04	20250102	19880	-24.50	20240411	13150	14.14	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
59	20250403	150122	57	100.00	KOSPI		금속	N	N	N	N		N	14990	-30	5	-0.20	26110240	1755	42.73	15020	15020	14580	19520	10520	15020	14877.63	0.00	0	22	15246	15132	14916	14802	14586	15190	14860	61	4500	5000	10210	10	1	1214878	182	6.22	0.34	12	0.14	2410.00	44133.00	19880	20240411	-24.60	13150	20241209	13.99	15400	-2.66	20250117	13640	9.90	20250102	19880	-24.60	20240411	13150	13.99	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
60	20250403	140123	57	100.00	KOSPI		금속	N	N	N	N		N	15010	-10	5	-0.07	26035260	1750	42.61	15020	15020	14580	19520	10520	15020	14877.29	0.00	0	22	15246	15132	14916	14802	14586	15190	14860	61	4500	5000	10210	10	1	1214878	182	6.23	0.34	12	0.14	2410.00	44133.00	19880	20240411	-24.50	13150	20241209	14.14	15400	-2.53	20250117	13640	10.04	20250102	19880	-24.50	20240411	13150	14.14	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
61	20250403	130123	57	100.00	KOSPI		금속	N	N	N	N		N	14920	-100	5	-0.67	25076010	1686	41.05	15020	15020	14580	19520	10520	15020	14873.08	0.00	0	32	15246	15132	14916	14802	14586	15190	14860	61	4500	5000	10210	10	1	1214878	181	6.19	0.34	12	0.14	2410.00	44133.00	19880	20240411	-24.95	13150	20241209	13.46	15400	-3.12	20250117	13640	9.38	20250102	19880	-24.95	20240411	13150	13.46	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
62	20250403	120122	57	100.00	KOSPI		금속	N	N	N	N		N	14900	-120	5	-0.80	23820980	1602	39.01	15020	15020	14580	19520	10520	15020	14869.53	0.00	0	46	15246	15132	14916	14802	14586	15190	14860	61	4500	5000	10210	10	1	1214878	181	6.18	0.34	12	0.13	2410.00	44133.00	19880	20240411	-25.05	13150	20241209	13.31	15400	-3.25	20250117	13640	9.24	20250102	19880	-25.05	20240411	13150	13.31	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
63	20250403	110122	57	100.00	KOSPI		금속	N	N	N	N		N	14880	-140	5	-0.93	23597240	1587	38.64	15020	15020	14580	19520	10520	15020	14869.09	0.00	0	46	15246	15132	14916	14802	14586	15190	14860	61	4500	5000	10210	10	1	1214878	181	6.17	0.34	12	0.13	2410.00	44133.00	19880	20240411	-25.15	13150	20241209	13.16	15400	-3.38	20250117	13640	9.09	20250102	19880	-25.15	20240411	13150	13.16	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
64	20250403	100122	57	100.00	KOSPI		금속	N	N	N	N		N	14910	-110	5	-0.73	18823090	1266	30.83	15020	15020	14580	19520	10520	15020	14868.16	0.00	0	23	15246	15132	14916	14802	14586	15190	14860	61	4500	5000	10210	10	1	1214878	181	6.19	0.34	12	0.10	2410.00	44133.00	19880	20240411	-25.00	13150	20241209	13.38	15400	-3.18	20250117	13640	9.31	20250102	19880	-25.00	20240411	13150	13.38	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
65	20250403	090122	57	100.00	KOSPI		금속	N	N	N	N		N	15020	0	3	0.00	5512340	367	8.94	15020	15020	15020	19520	10520	15020	15020.00	0.00	0	-21	15246	15132	14916	14802	14586	15190	14860	61	4500	5000	10210	10	1	1214878	182	6.23	0.34	12	0.03	2410.00	44133.00	19880	20240411	-24.45	13150	20241209	14.22	15400	-2.47	20250117	13640	10.12	20250102	19880	-24.45	20240411	13150	14.22	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
66	20250402	160121	57	100.00	KOSPI		금속	N	N	N	N		N	15020	30	2	0.20	61586730	4107	181.24	14700	15030	14700	19480	10500	14990	14995.55	0.00	0	178	15476	15232	15006	14762	14536	15120	14650	61	4490	5000	10190	10	1	1214878	182	6.23	0.34	12	0.34	2410.00	44133.00	19880	20240411	-24.45	13150	20241209	14.22	15400	-2.47	20250117	13640	10.12	20250102	19880	-24.45	20240411	13150	14.22	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
67	20250402	150121	57	100.00	KOSPI		금속	N	N	N	N		N	14970	-20	5	-0.13	43318860	2890	127.54	14700	15030	14700	19480	10500	14990	14989.22	0.00	0	89	15476	15232	15006	14762	14536	15120	14650	61	4490	5000	10190	10	1	1214878	182	6.21	0.34	12	0.24	2410.00	44133.00	19880	20240411	-24.70	13150	20241209	13.84	15400	-2.79	20250117	13640	9.75	20250102	19880	-24.70	20240411	13150	13.84	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
68	20250402	140121	57	100.00	KOSPI		금속	N	N	N	N		N	14970	-20	5	-0.13	39978540	2667	117.70	14700	15030	14700	19480	10500	14990	14990.08	0.00	0	89	15476	15232	15006	14762	14536	15120	14650	61	4490	5000	10190	10	1	1214878	182	6.21	0.34	12	0.22	2410.00	44133.00	19880	20240411	-24.70	13150	20241209	13.84	15400	-2.79	20250117	13640	9.75	20250102	19880	-24.70	20240411	13150	13.84	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
69	20250402	130122	57	100.00	KOSPI		금속	N	N	N	N		N	15010	20	2	0.13	30247920	2018	89.06	14700	15030	14700	19480	10500	14990	14989.06	0.00	0	110	15476	15232	15006	14762	14536	15120	14650	61	4490	5000	10190	10	1	1214878	182	6.23	0.34	12	0.17	2410.00	44133.00	19880	20240411	-24.50	13150	20241209	14.14	15400	-2.53	20250117	13640	10.04	20250102	19880	-24.50	20240411	13150	14.14	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
70	20250402	120122	57	100.00	KOSPI		금속	N	N	N	N		N	15010	20	2	0.13	27126270	1810	79.88	14700	15030	14700	19480	10500	14990	14986.89	0.00	0	110	15476	15232	15006	14762	14536	15120	14650	61	4490	5000	10190	10	1	1214878	182	6.23	0.34	12	0.15	2410.00	44133.00	19880	20240411	-24.50	13150	20241209	14.14	15400	-2.53	20250117	13640	10.04	20250102	19880	-24.50	20240411	13150	14.14	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
71	20250402	110122	57	100.00	KOSPI		금속	N	N	N	N		N	14940	-50	5	-0.33	26916130	1796	79.26	14700	15030	14700	19480	10500	14990	14986.71	0.00	0	110	15476	15232	15006	14762	14536	15120	14650	61	4490	5000	10190	10	1	1214878	182	6.20	0.34	12	0.15	2410.00	44133.00	19880	20240411	-24.85	13150	20241209	13.61	15400	-2.99	20250117	13640	9.53	20250102	19880	-24.85	20240411	13150	13.61	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
72	20250402	100121	57	100.00	KOSPI		금속	N	N	N	N		N	15020	30	2	0.20	26736090	1784	78.73	14700	15030	14700	19480	10500	14990	14986.60	0.00	0	112	15476	15232	15006	14762	14536	15120	14650	61	4490	5000	10190	10	1	1214878	182	6.23	0.34	12	0.15	2410.00	44133.00	19880	20240411	-24.45	13150	20241209	14.22	15400	-2.47	20250117	13640	10.12	20250102	19880	-24.45	20240411	13150	14.22	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
73	20250402	090122	57	100.00	KOSPI		금속	N	N	N	N		N	14990	0	3	0.00	2427050	165	7.28	14700	14990	14700	19480	10500	14990	14709.39	0.00	0	68	15476	15232	15006	14762	14536	15120	14650	61	4490	5000	10190	10	1	1214878	182	6.22	0.34	12	0.01	2410.00	44133.00	19880	20240411	-24.60	13150	20241209	13.99	15400	-2.66	20250117	13640	9.90	20250102	19880	-24.60	20240411	13150	13.99	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
74	20250401	160122	57	100.00	KOSPI		금속	N	N	N	N		N	14990	40	2	0.27	33924220	2266	317.81	15250	15250	14780	19430	10470	14950	14970.97	0.00	0	36	15523	15236	14663	14376	13803	15380	14520	61	4480	5000	10160	10	1	1214878	182	6.22	0.34	12	0.19	2410.00	44133.00	19880	20240411	-24.60	13150	20241209	13.99	15400	-2.66	20250117	13640	9.90	20250102	19880	-24.60	20240411	13150	13.99	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
75	20250401	150122	57	100.00	KOSPI		금속	N	N	N	N		N	14990	40	2	0.27	33669390	2249	315.43	15250	15250	14780	19430	10470	14950	14970.83	0.00	0	40	15523	15236	14663	14376	13803	15380	14520	61	4480	5000	10160	10	1	1214878	182	6.22	0.34	12	0.19	2410.00	44133.00	19880	20240411	-24.60	13150	20241209	13.99	15400	-2.66	20250117	13640	9.90	20250102	19880	-24.60	20240411	13150	13.99	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
76	20250401	140121	57	100.00	KOSPI		금속	N	N	N	N		N	14920	-30	5	-0.20	30342050	2026	284.15	15250	15250	14780	19430	10470	14950	14976.33	0.00	0	30	15523	15236	14663	14376	13803	15380	14520	61	4480	5000	10160	10	1	1214878	181	6.19	0.34	12	0.17	2410.00	44133.00	19880	20240411	-24.95	13150	20241209	13.46	15400	-3.12	20250117	13640	9.38	20250102	19880	-24.95	20240411	13150	13.46	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
77	20250401	130122	57	100.00	KOSPI		금속	N	N	N	N		N	14920	-30	5	-0.20	28477110	1901	266.62	15250	15250	14780	19430	10470	14950	14980.07	0.00	0	30	15523	15236	14663	14376	13803	15380	14520	61	4480	5000	10160	10	1	1214878	181	6.19	0.34	12	0.16	2410.00	44133.00	19880	20240411	-24.95	13150	20241209	13.46	15400	-3.12	20250117	13640	9.38	20250102	19880	-24.95	20240411	13150	13.46	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
78	20250401	120122	57	100.00	KOSPI		금속	N	N	N	N		N	14880	-70	5	-0.47	28432350	1898	266.20	15250	15250	14780	19430	10470	14950	14980.16	0.00	0	30	15523	15236	14663	14376	13803	15380	14520	61	4480	5000	10160	10	1	1214878	181	6.17	0.34	12	0.16	2410.00	44133.00	19880	20240411	-25.15	13150	20241209	13.16	15400	-3.38	20250117	13640	9.09	20250102	19880	-25.15	20240411	13150	13.16	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
79	20250401	110122	57	100.00	KOSPI		금속	N	N	N	N		N	15000	50	2	0.33	16082580	1073	150.49	15250	15250	14780	19430	10470	14950	14988.42	0.00	0	30	15523	15236	14663	14376	13803	15380	14520	61	4480	5000	10160	10	1	1214878	182	6.22	0.34	12	0.09	2410.00	44133.00	19880	20240411	-24.55	13150	20241209	14.07	15400	-2.60	20250117	13640	9.97	20250102	19880	-24.55	20240411	13150	14.07	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
80	20250401	100121	57	100.00	KOSPI		금속	N	N	N	N		N	14840	-110	5	-0.74	11370640	755	105.89	15250	15250	14790	19430	10470	14950	15060.45	0.00	0	-6	15523	15236	14663	14376	13803	15380	14520	61	4480	5000	10160	10	1	1214878	180	6.16	0.34	12	0.06	2410.00	44133.00	19880	20240411	-25.35	13150	20241209	12.85	15400	-3.64	20250117	13640	8.80	20250102	19880	-25.35	20240411	13150	12.85	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N
81	20250401	090121	57	100.00	KOSPI		금속	N	N	N	N		N	15250	300	2	2.01	5612000	368	51.61	15250	15250	15250	19430	10470	14950	15250.00	0.00	0	-24	15523	15236	14663	14376	13803	15380	14520	61	4480	5000	10160	10	1	1214878	185	6.33	0.35	12	0.03	2410.00	44133.00	19880	20240411	-23.29	13150	20241209	15.97	15400	-0.97	20250117	13640	11.80	20250102	19880	-23.29	20240411	13150	15.97	20241209	0.06	Y	001770	5000	60 억		0	N	N	0	N	00	N