KissMeData/005010/price/prices-20250401.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160203	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4795	-105	5	-2.14	2843263860	593509	163.63	4890	4925	4740	6370	3430	4900	4790.60	2.15	19896	5010	4955	4905	4850	4800	4930	4825	562	1470	1000	3230	5	1	56188075	2694	12.08	0.24	12	1.06	397.00	19927.00	7050	20250306	-31.99	3450	20241209	38.99	7050	-31.99	20250306	3765	27.36	20250102	7050	-31.99	20250306	3450	38.99	20241209	7.60	Y	005010	1000	561 억	1205261	N	N	3685	N	N
3	20250430	150204	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4810	-90	5	-1.84	2577591614	538146	148.36	4890	4925	4740	6370	3430	4900	4789.76	2.15	-8276	5010	4955	4905	4850	4800	4930	4825	562	1470	1000	3230	5	1	56188075	2703	12.12	0.24	12	0.96	397.00	19927.00	7050	20250306	-31.77	3450	20241209	39.42	7050	-31.77	20250306	3765	27.76	20250102	7050	-31.77	20250306	3450	39.42	20241209	7.60	Y	005010	1000	561 억	1205261	N	N	5568	N	N
4	20250430	140204	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4775	-125	5	-2.55	2387197569	498507	137.44	4890	4925	4740	6370	3430	4900	4788.69	2.15	-30070	5010	4955	4905	4850	4800	4930	4825	562	1470	1000	3230	5	1	56188075	2683	12.03	0.24	12	0.89	397.00	19927.00	7050	20250306	-32.27	3450	20241209	38.41	7050	-32.27	20250306	3765	26.83	20250102	7050	-32.27	20250306	3450	38.41	20241209	7.60	Y	005010	1000	561 억	1205261	N	N	5568	N	N
5	20250430	130204	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4760	-140	5	-2.86	2044855826	426676	117.63	4890	4925	4740	6370	3430	4900	4792.53	2.15	-48214	5010	4955	4905	4850	4800	4930	4825	562	1470	1000	3230	5	1	56188075	2675	11.99	0.24	12	0.76	397.00	19927.00	7050	20250306	-32.48	3450	20241209	37.97	7050	-32.48	20250306	3765	26.43	20250102	7050	-32.48	20250306	3450	37.97	20241209	7.60	Y	005010	1000	561 억	1205261	N	N	5568	N	N
6	20250430	120203	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4745	-155	5	-3.16	1675475056	348997	96.22	4890	4925	4740	6370	3430	4900	4800.83	2.15	-71563	5010	4955	4905	4850	4800	4930	4825	562	1470	1000	3230	5	1	56188075	2666	11.95	0.24	12	0.62	397.00	19927.00	7050	20250306	-32.70	3450	20241209	37.54	7050	-32.70	20250306	3765	26.03	20250102	7050	-32.70	20250306	3450	37.54	20241209	7.60	Y	005010	1000	561 억	1205261	N	N	5568	N	N
7	20250430	110204	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4765	-135	5	-2.76	1284505224	266732	73.54	4890	4925	4750	6370	3430	4900	4815.71	2.15	-36971	5010	4955	4905	4850	4800	4930	4825	562	1470	1000	3230	5	1	56188075	2677	12.00	0.24	12	0.47	397.00	19927.00	7050	20250306	-32.41	3450	20241209	38.12	7050	-32.41	20250306	3765	26.56	20250102	7050	-32.41	20250306	3450	38.12	20241209	7.60	Y	005010	1000	561 억	1205261	N	N	5568	N	N
8	20250430	100205	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4845	-55	5	-1.12	519533627	106875	29.46	4890	4925	4840	6370	3430	4900	4861.13	2.15	15256	5010	4955	4905	4850	4800	4930	4825	562	1470	1000	3230	5	1	56188075	2722	12.20	0.24	12	0.19	397.00	19927.00	7050	20250306	-31.28	3450	20241209	40.43	7050	-31.28	20250306	3765	28.69	20250102	7050	-31.28	20250306	3450	40.43	20241209	7.60	Y	005010	1000	561 억	1205261	N	N	5568	N	N
9	20250430	090205	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4875	-25	5	-0.51	67283520	13774	3.80	4890	4925	4870	6370	3430	4900	4884.82	2.15	-7654	5010	4955	4905	4850	4800	4930	4825	562	1470	1000	3230	5	1	56188075	2739	12.28	0.24	12	0.02	397.00	19927.00	7050	20250306	-30.85	3450	20241209	41.30	7050	-30.85	20250306	3765	29.48	20250102	7050	-30.85	20250306	3450	41.30	20241209	7.60	Y	005010	1000	561 억	1205261	N	N	5568	N	N
10	20250429	160202	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4900	-25	5	-0.51	1775433317	362720	60.84	4930	4960	4855	6400	3450	4925	4894.78	1.82	109823	5158	5041	4943	4826	4728	5100	4885	562	1475	1000	3250	5	1	56188075	2753	12.34	0.25	12	0.65	397.00	19927.00	7050	20250306	-30.50	3450	20241209	42.03	7050	-30.50	20250306	3765	30.15	20250102	7050	-30.50	20250306	3450	42.03	20241209	7.69	Y	005010	1000	561 억	1021511	N	N	5568	N	N
11	20250429	150203	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4875	-50	5	-1.02	1634087747	333784	55.98	4930	4960	4855	6400	3450	4925	4895.64	1.82	108427	5158	5041	4943	4826	4728	5100	4885	562	1475	1000	3250	5	1	56188075	2739	12.28	0.24	12	0.59	397.00	19927.00	7050	20250306	-30.85	3450	20241209	41.30	7050	-30.85	20250306	3765	29.48	20250102	7050	-30.85	20250306	3450	41.30	20241209	7.69	Y	005010	1000	561 억	1021511	N	N	4364	N	N
12	20250429	140203	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4920	-5	5	-0.10	1249730442	255198	42.80	4930	4960	4855	6400	3450	4925	4897.10	1.82	87590	5158	5041	4943	4826	4728	5100	4885	562	1475	1000	3250	5	1	56188075	2764	12.39	0.25	12	0.45	397.00	19927.00	7050	20250306	-30.21	3450	20241209	42.61	7050	-30.21	20250306	3765	30.68	20250102	7050	-30.21	20250306	3450	42.61	20241209	7.69	Y	005010	1000	561 억	1021511	N	N	4364	N	N
13	20250429	130205	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4905	-20	5	-0.41	1078686137	220362	36.96	4930	4960	4855	6400	3450	4925	4895.06	1.82	74118	5158	5041	4943	4826	4728	5100	4885	562	1475	1000	3250	5	1	56188075	2756	12.36	0.25	12	0.39	397.00	19927.00	7050	20250306	-30.43	3450	20241209	42.17	7050	-30.43	20250306	3765	30.28	20250102	7050	-30.43	20250306	3450	42.17	20241209	7.69	Y	005010	1000	561 억	1021511	N	N	4364	N	N
14	20250429	120204	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4905	-20	5	-0.41	951539060	194439	32.61	4930	4960	4855	6400	3450	4925	4893.77	1.82	67887	5158	5041	4943	4826	4728	5100	4885	562	1475	1000	3250	5	1	56188075	2756	12.36	0.25	12	0.35	397.00	19927.00	7050	20250306	-30.43	3450	20241209	42.17	7050	-30.43	20250306	3765	30.28	20250102	7050	-30.43	20250306	3450	42.17	20241209	7.69	Y	005010	1000	561 억	1021511	N	N	4364	N	N
15	20250429	110203	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4895	-30	5	-0.61	845330230	172767	28.98	4930	4960	4855	6400	3450	4925	4892.89	1.82	58139	5158	5041	4943	4826	4728	5100	4885	562	1475	1000	3250	5	1	56188075	2750	12.33	0.25	12	0.31	397.00	19927.00	7050	20250306	-30.57	3450	20241209	41.88	7050	-30.57	20250306	3765	30.01	20250102	7050	-30.57	20250306	3450	41.88	20241209	7.69	Y	005010	1000	561 억	1021511	N	N	4364	N	N
16	20250429	100205	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4895	-30	5	-0.61	533130200	109018	18.28	4930	4960	4855	6400	3450	4925	4890.30	1.82	17849	5158	5041	4943	4826	4728	5100	4885	562	1475	1000	3250	5	1	56188075	2750	12.33	0.25	12	0.19	397.00	19927.00	7050	20250306	-30.57	3450	20241209	41.88	7050	-30.57	20250306	3765	30.01	20250102	7050	-30.57	20250306	3450	41.88	20241209	7.69	Y	005010	1000	561 억	1021511	N	N	4364	N	N
17	20250429	090205	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4900	-25	5	-0.51	87927610	17861	3.00	4930	4960	4900	6400	3450	4925	4922.88	1.82	-8202	5158	5041	4943	4826	4728	5100	4885	562	1475	1000	3250	5	1	56188075	2753	12.34	0.25	12	0.03	397.00	19927.00	7050	20250306	-30.50	3450	20241209	42.03	7050	-30.50	20250306	3765	30.15	20250102	7050	-30.50	20250306	3450	42.03	20241209	7.69	Y	005010	1000	561 억	1021511	N	N	4364	N	N
18	20250428	160203	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4925	35	2	0.72	2954634034	596234	39.67	4850	5060	4845	6350	3425	4890	4955.53	1.51	134057	5443	5166	5023	4746	4603	5095	4675	562	1460	1000	3220	5	1	56188075	2767	12.41	0.25	12	1.06	397.00	19927.00	7050	20250306	-30.14	3450	20241209	42.75	7050	-30.14	20250306	3765	30.81	20250102	7050	-30.14	20250306	3450	42.75	20241209	7.79	Y	005010	1000	561 억	848521	N	N	4364	N	N
19	20250428	150204	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4925	35	2	0.72	2775033019	559753	37.25	4850	5060	4845	6350	3425	4890	4957.60	1.51	113697	5443	5166	5023	4746	4603	5095	4675	562	1460	1000	3220	5	1	56188075	2767	12.41	0.25	12	1.00	397.00	19927.00	7050	20250306	-30.14	3450	20241209	42.75	7050	-30.14	20250306	3765	30.81	20250102	7050	-30.14	20250306	3450	42.75	20241209	7.79	Y	005010	1000	561 억	848521	N	N	46684	N	N
20	20250428	140204	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4955	65	2	1.33	2487571519	501518	33.37	4850	5060	4845	6350	3425	4890	4960.08	1.51	97729	5443	5166	5023	4746	4603	5095	4675	562	1460	1000	3220	5	1	56188075	2784	12.48	0.25	12	0.89	397.00	19927.00	7050	20250306	-29.72	3450	20241209	43.62	7050	-29.72	20250306	3765	31.61	20250102	7050	-29.72	20250306	3450	43.62	20241209	7.79	Y	005010	1000	561 억	848521	N	N	46684	N	N
21	20250428	130203	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4955	65	2	1.33	2259641939	455687	30.32	4850	5060	4845	6350	3425	4890	4958.76	1.51	85057	5443	5166	5023	4746	4603	5095	4675	562	1460	1000	3220	5	1	56188075	2784	12.48	0.25	12	0.81	397.00	19927.00	7050	20250306	-29.72	3450	20241209	43.62	7050	-29.72	20250306	3765	31.61	20250102	7050	-29.72	20250306	3450	43.62	20241209	7.79	Y	005010	1000	561 억	848521	N	N	46684	N	N
22	20250428	120203	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4960	70	2	1.43	2110695424	425608	28.32	4850	5060	4845	6350	3425	4890	4959.25	1.51	79861	5443	5166	5023	4746	4603	5095	4675	562	1460	1000	3220	5	1	56188075	2787	12.49	0.25	12	0.76	397.00	19927.00	7050	20250306	-29.65	3450	20241209	43.77	7050	-29.65	20250306	3765	31.74	20250102	7050	-29.65	20250306	3450	43.77	20241209	7.79	Y	005010	1000	561 억	848521	N	N	46684	N	N
23	20250428	110204	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4960	70	2	1.43	1846298628	372431	24.78	4850	5060	4845	6350	3425	4890	4957.42	1.51	73600	5443	5166	5023	4746	4603	5095	4675	562	1460	1000	3220	5	1	56188075	2787	12.49	0.25	12	0.66	397.00	19927.00	7050	20250306	-29.65	3450	20241209	43.77	7050	-29.65	20250306	3765	31.74	20250102	7050	-29.65	20250306	3450	43.77	20241209	7.79	Y	005010	1000	561 억	848521	N	N	46684	N	N
24	20250428	100203	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5000	110	2	2.25	1090577767	221557	14.74	4850	5000	4845	6350	3425	4890	4922.33	1.51	68461	5443	5166	5023	4746	4603	5095	4675	562	1460	1000	3220	10	1	56188075	2809	12.59	0.25	12	0.39	397.00	19927.00	7050	20250306	-29.08	3450	20241209	44.93	7050	-29.08	20250306	3765	32.80	20250102	7050	-29.08	20250306	3450	44.93	20241209	7.79	Y	005010	1000	561 억	848521	N	N	46684	N	N
25	20250428	090203	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4870	-20	5	-0.41	91524140	18840	1.25	4850	4885	4845	6350	3425	4890	4857.97	1.51	5383	5443	5166	5023	4746	4603	5095	4675	562	1460	1000	3220	5	1	56188075	2736	12.27	0.24	12	0.03	397.00	19927.00	7050	20250306	-30.92	3450	20241209	41.16	7050	-30.92	20250306	3765	29.35	20250102	7050	-30.92	20250306	3450	41.16	20241209	7.79	Y	005010	1000	561 억	848521	N	N	46684	N	N
26	20250425	160203	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4890	-260	5	-5.05	7554788680	1502817	256.93	5240	5300	4880	6690	3610	5150	5027.23	1.91	-159057	5316	5232	5166	5082	5016	5200	5050	562	1540	1000	3390	5	1	56188075	2748	12.32	0.25	12	2.67	397.00	19927.00	7050	20250306	-30.64	3450	20241209	41.74	7050	-30.64	20250306	3765	29.88	20250102	7050	-30.64	20250306	3450	41.74	20241209	7.70	Y	005010	1000	561 억	1070527	N	N	46684	N	N
27	20250425	150204	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4890	-260	5	-5.05	7159563848	1422039	243.12	5240	5300	4880	6690	3610	5150	5034.71	1.91	-148383	5316	5232	5166	5082	5016	5200	5050	562	1540	1000	3390	5	1	56188075	2748	12.32	0.25	12	2.53	397.00	19927.00	7050	20250306	-30.64	3450	20241209	41.74	7050	-30.64	20250306	3765	29.88	20250102	7050	-30.64	20250306	3450	41.74	20241209	7.70	Y	005010	1000	561 억	1070527	N	N	5752	N	N
28	20250425	140203	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4930	-220	5	-4.27	6204007974	1227383	209.84	5240	5300	4905	6690	3610	5150	5054.66	1.91	-169992	5316	5232	5166	5082	5016	5200	5050	562	1540	1000	3390	5	1	56188075	2770	12.42	0.25	12	2.18	397.00	19927.00	7050	20250306	-30.07	3450	20241209	42.90	7050	-30.07	20250306	3765	30.94	20250102	7050	-30.07	20250306	3450	42.90	20241209	7.70	Y	005010	1000	561 억	1070527	N	N	5752	N	N
29	20250425	130204	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4930	-220	5	-4.27	5676057381	1120244	191.52	5240	5300	4920	6690	3610	5150	5066.80	1.91	-169776	5316	5232	5166	5082	5016	5200	5050	562	1540	1000	3390	5	1	56188075	2770	12.42	0.25	12	1.99	397.00	19927.00	7050	20250306	-30.07	3450	20241209	42.90	7050	-30.07	20250306	3765	30.94	20250102	7050	-30.07	20250306	3450	42.90	20241209	7.70	Y	005010	1000	561 억	1070527	N	N	5752	N	N
30	20250425	120204	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4955	-195	5	-3.79	5033388181	990132	169.28	5240	5300	4940	6690	3610	5150	5083.55	1.91	-132887	5316	5232	5166	5082	5016	5200	5050	562	1540	1000	3390	5	1	56188075	2784	12.48	0.25	12	1.76	397.00	19927.00	7050	20250306	-29.72	3450	20241209	43.62	7050	-29.72	20250306	3765	31.61	20250102	7050	-29.72	20250306	3450	43.62	20241209	7.70	Y	005010	1000	561 억	1070527	N	N	5752	N	N
31	20250425	110205	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4985	-165	5	-3.20	4219436570	826132	141.24	5240	5300	4960	6690	3610	5150	5107.46	1.91	-101501	5316	5232	5166	5082	5016	5200	5050	562	1540	1000	3390	5	1	56188075	2801	12.56	0.25	12	1.47	397.00	19927.00	7050	20250306	-29.29	3450	20241209	44.49	7050	-29.29	20250306	3765	32.40	20250102	7050	-29.29	20250306	3450	44.49	20241209	7.70	Y	005010	1000	561 억	1070527	N	N	5752	N	N
32	20250425	100203	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5120	-30	5	-0.58	1914690740	369757	63.22	5240	5300	5100	6690	3610	5150	5178.24	1.91	18666	5316	5232	5166	5082	5016	5200	5050	562	1540	1000	3390	10	1	56188075	2877	12.90	0.26	12	0.66	397.00	19927.00	7050	20250306	-27.38	3450	20241209	48.41	7050	-27.38	20250306	3765	35.99	20250102	7050	-27.38	20250306	3450	48.41	20241209	7.70	Y	005010	1000	561 억	1070527	N	N	5752	N	N
33	20250425	090203	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5250	100	2	1.94	152392720	29029	4.96	5240	5280	5240	6690	3610	5150	5249.86	1.91	-2320	5316	5232	5166	5082	5016	5200	5050	562	1540	1000	3390	10	1	56188075	2950	13.22	0.26	12	0.05	397.00	19927.00	7050	20250306	-25.53	3450	20241209	52.17	7050	-25.53	20250306	3765	39.44	20250102	7050	-25.53	20250306	3450	52.17	20241209	7.70	Y	005010	1000	561 억	1070527	N	N	5752	N	N
34	20250424	160202	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5150	-130	5	-2.46	3009739865	584911	61.25	5240	5250	5100	6860	3700	5280	5145.64	1.71	88624	5446	5362	5236	5152	5026	5405	5195	562	1580	1000	3480	10	1	56188075	2894	12.97	0.26	12	1.04	397.00	19927.00	7050	20250306	-26.95	3450	20241209	49.28	7050	-26.95	20250306	3765	36.79	20250102	7050	-26.95	20250306	3450	49.28	20241209	7.76	Y	005010	1000	561 억	962344	N	N	5752	N	N
35	20250424	150203	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5170	-110	5	-2.08	2842479130	552446	57.85	5240	5250	5100	6860	3700	5280	5145.26	1.71	72764	5446	5362	5236	5152	5026	5405	5195	562	1580	1000	3480	10	1	56188075	2905	13.02	0.26	12	0.98	397.00	19927.00	7050	20250306	-26.67	3450	20241209	49.86	7050	-26.67	20250306	3765	37.32	20250102	7050	-26.67	20250306	3450	49.86	20241209	7.76	Y	005010	1000	561 억	962344	N	N	40416	N	N
36	20250424	140203	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5150	-130	5	-2.46	2564559510	498413	52.19	5240	5250	5100	6860	3700	5280	5145.45	1.71	50650	5446	5362	5236	5152	5026	5405	5195	562	1580	1000	3480	10	1	56188075	2894	12.97	0.26	12	0.89	397.00	19927.00	7050	20250306	-26.95	3450	20241209	49.28	7050	-26.95	20250306	3765	36.79	20250102	7050	-26.95	20250306	3450	49.28	20241209	7.76	Y	005010	1000	561 억	962344	N	N	40416	N	N
37	20250424	130203	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5130	-150	5	-2.84	2413956325	469090	49.12	5240	5250	5100	6860	3700	5280	5146.04	1.71	58722	5446	5362	5236	5152	5026	5405	5195	562	1580	1000	3480	10	1	56188075	2882	12.92	0.26	12	0.83	397.00	19927.00	7050	20250306	-27.23	3450	20241209	48.70	7050	-27.23	20250306	3765	36.25	20250102	7050	-27.23	20250306	3450	48.70	20241209	7.76	Y	005010	1000	561 억	962344	N	N	40416	N	N
38	20250424	120204	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5150	-130	5	-2.46	2124143750	412603	43.21	5240	5250	5100	6860	3700	5280	5148.15	1.71	55263	5446	5362	5236	5152	5026	5405	5195	562	1580	1000	3480	10	1	56188075	2894	12.97	0.26	12	0.73	397.00	19927.00	7050	20250306	-26.95	3450	20241209	49.28	7050	-26.95	20250306	3765	36.79	20250102	7050	-26.95	20250306	3450	49.28	20241209	7.76	Y	005010	1000	561 억	962344	N	N	40416	N	N
39	20250424	110203	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5120	-160	5	-3.03	1765471050	342624	35.88	5240	5250	5100	6860	3700	5280	5152.79	1.71	30645	5446	5362	5236	5152	5026	5405	5195	562	1580	1000	3480	10	1	56188075	2877	12.90	0.26	12	0.61	397.00	19927.00	7050	20250306	-27.38	3450	20241209	48.41	7050	-27.38	20250306	3765	35.99	20250102	7050	-27.38	20250306	3450	48.41	20241209	7.76	Y	005010	1000	561 억	962344	N	N	40416	N	N
40	20250424	100203	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5160	-120	5	-2.27	913694840	176477	18.48	5240	5250	5140	6860	3700	5280	5177.42	1.71	-2315	5446	5362	5236	5152	5026	5405	5195	562	1580	1000	3480	10	1	56188075	2899	13.00	0.26	12	0.31	397.00	19927.00	7050	20250306	-26.81	3450	20241209	49.57	7050	-26.81	20250306	3765	37.05	20250102	7050	-26.81	20250306	3450	49.57	20241209	7.76	Y	005010	1000	561 억	962344	N	N	40416	N	N
41	20250424	090203	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5220	-60	5	-1.14	151550060	29023	3.04	5240	5250	5170	6860	3700	5280	5221.72	1.71	-5872	5446	5362	5236	5152	5026	5405	5195	562	1580	1000	3480	10	1	56188075	2933	13.15	0.26	12	0.05	397.00	19927.00	7050	20250306	-25.96	3450	20241209	51.30	7050	-25.96	20250306	3765	38.65	20250102	7050	-25.96	20250306	3450	51.30	20241209	7.76	Y	005010	1000	561 억	962344	N	N	40416	N	N
42	20250423	160200	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5280	100	2	1.93	5000817735	954906	211.49	5250	5320	5110	6730	3630	5180	5236.91	1.72	-85107	5346	5262	5156	5072	4966	5305	5115	562	1550	1000	3410	10	1	56188075	2967	13.30	0.26	12	1.70	397.00	19927.00	7050	20250306	-25.11	3450	20241209	53.04	7050	-25.11	20250306	3765	40.24	20250102	7050	-25.11	20250306	3450	53.04	20241209	7.74	Y	005010	1000	561 억	967862	N	N	40416	N	N
43	20250423	150203	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5270	90	2	1.74	4702002900	898259	198.94	5250	5320	5110	6730	3630	5180	5234.57	1.72	-78164	5346	5262	5156	5072	4966	5305	5115	562	1550	1000	3410	10	1	56188075	2961	13.27	0.26	12	1.60	397.00	19927.00	7050	20250306	-25.25	3450	20241209	52.75	7050	-25.25	20250306	3765	39.97	20250102	7050	-25.25	20250306	3450	52.75	20241209	7.74	Y	005010	1000	561 억	967862	N	N	5899	N	N
44	20250423	140203	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5280	100	2	1.93	4074516720	779301	172.59	5250	5320	5110	6730	3630	5180	5228.42	1.72	-68017	5346	5262	5156	5072	4966	5305	5115	562	1550	1000	3410	10	1	56188075	2967	13.30	0.26	12	1.39	397.00	19927.00	7050	20250306	-25.11	3450	20241209	53.04	7050	-25.11	20250306	3765	40.24	20250102	7050	-25.11	20250306	3450	53.04	20241209	7.74	Y	005010	1000	561 억	967862	N	N	5899	N	N
45	20250423	130203	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5260	80	2	1.54	2618781035	503699	111.56	5250	5290	5110	6730	3630	5180	5199.10	1.72	-2636	5346	5262	5156	5072	4966	5305	5115	562	1550	1000	3410	10	1	56188075	2955	13.25	0.26	12	0.90	397.00	19927.00	7050	20250306	-25.39	3450	20241209	52.46	7050	-25.39	20250306	3765	39.71	20250102	7050	-25.39	20250306	3450	52.46	20241209	7.74	Y	005010	1000	561 억	967862	N	N	5899	N	N
46	20250423	120203	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5190	10	2	0.19	1901328685	366867	81.25	5250	5250	5110	6730	3630	5180	5182.61	1.72	-724	5346	5262	5156	5072	4966	5305	5115	562	1550	1000	3410	10	1	56188075	2916	13.07	0.26	12	0.65	397.00	19927.00	7050	20250306	-26.38	3450	20241209	50.43	7050	-26.38	20250306	3765	37.85	20250102	7050	-26.38	20250306	3450	50.43	20241209	7.74	Y	005010	1000	561 억	967862	N	N	5899	N	N
47	20250423	110203	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5200	20	2	0.39	1367968165	264333	58.54	5250	5250	5110	6730	3630	5180	5175.17	1.72	-18857	5346	5262	5156	5072	4966	5305	5115	562	1550	1000	3410	10	1	56188075	2922	13.10	0.26	12	0.47	397.00	19927.00	7050	20250306	-26.24	3450	20241209	50.72	7050	-26.24	20250306	3765	38.11	20250102	7050	-26.24	20250306	3450	50.72	20241209	7.74	Y	005010	1000	561 억	967862	N	N	5899	N	N
48	20250423	100204	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5150	-30	5	-0.58	930940880	180067	39.88	5250	5250	5110	6730	3630	5180	5169.97	1.72	-32753	5346	5262	5156	5072	4966	5305	5115	562	1550	1000	3410	10	1	56188075	2894	12.97	0.26	12	0.32	397.00	19927.00	7050	20250306	-26.95	3450	20241209	49.28	7050	-26.95	20250306	3765	36.79	20250102	7050	-26.95	20250306	3450	49.28	20241209	7.74	Y	005010	1000	561 억	967862	N	N	5899	N	N
49	20250423	090205	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5190	10	2	0.19	131823230	25210	5.58	5250	5250	5190	6730	3630	5180	5229.01	1.72	-17520	5346	5262	5156	5072	4966	5305	5115	562	1550	1000	3410	10	1	56188075	2916	13.07	0.26	12	0.04	397.00	19927.00	7050	20250306	-26.38	3450	20241209	50.43	7050	-26.38	20250306	3765	37.85	20250102	7050	-26.38	20250306	3450	50.43	20241209	7.74	Y	005010	1000	561 억	967862	N	N	5899	N	N
50	20250422	160159	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5180	60	2	1.17	2330958990	451524	80.39	5050	5240	5050	6650	3590	5120	5162.42	1.58	59058	5366	5242	5166	5042	4966	5205	5005	562	1530	1000	3370	10	1	56188075	2911	13.05	0.26	12	0.80	397.00	19927.00	7050	20250306	-26.52	3450	20241209	50.14	7050	-26.52	20250306	3765	37.58	20250102	7050	-26.52	20250306	3450	50.14	20241209	7.65	Y	005010	1000	561 억	886498	N	N	5899	N	N
51	20250422	150202	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5180	60	2	1.17	2079364030	403023	71.76	5050	5240	5050	6650	3590	5120	5159.42	1.58	57868	5366	5242	5166	5042	4966	5205	5005	562	1530	1000	3370	10	1	56188075	2911	13.05	0.26	12	0.72	397.00	19927.00	7050	20250306	-26.52	3450	20241209	50.14	7050	-26.52	20250306	3765	37.58	20250102	7050	-26.52	20250306	3450	50.14	20241209	7.65	Y	005010	1000	561 억	886498	N	N	19742	N	N
52	20250422	140202	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5140	20	2	0.39	1801922440	349218	62.18	5050	5240	5050	6650	3590	5120	5159.88	1.58	50973	5366	5242	5166	5042	4966	5205	5005	562	1530	1000	3370	10	1	56188075	2888	12.95	0.26	12	0.62	397.00	19927.00	7050	20250306	-27.09	3450	20241209	48.99	7050	-27.09	20250306	3765	36.52	20250102	7050	-27.09	20250306	3450	48.99	20241209	7.65	Y	005010	1000	561 억	886498	N	N	19742	N	N
53	20250422	130202	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5190	70	2	1.37	1548690900	300230	53.45	5050	5240	5050	6650	3590	5120	5158.35	1.58	48725	5366	5242	5166	5042	4966	5205	5005	562	1530	1000	3370	10	1	56188075	2916	13.07	0.26	12	0.53	397.00	19927.00	7050	20250306	-26.38	3450	20241209	50.43	7050	-26.38	20250306	3765	37.85	20250102	7050	-26.38	20250306	3450	50.43	20241209	7.65	Y	005010	1000	561 억	886498	N	N	19742	N	N
54	20250422	120202	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5170	50	2	0.98	1337149095	259394	46.18	5050	5240	5050	6650	3590	5120	5154.90	1.58	39188	5366	5242	5166	5042	4966	5205	5005	562	1530	1000	3370	10	1	56188075	2905	13.02	0.26	12	0.46	397.00	19927.00	7050	20250306	-26.67	3450	20241209	49.86	7050	-26.67	20250306	3765	37.32	20250102	7050	-26.67	20250306	3450	49.86	20241209	7.65	Y	005010	1000	561 억	886498	N	N	19742	N	N
55	20250422	110203	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5200	80	2	1.56	1095285135	212641	37.86	5050	5240	5050	6650	3590	5120	5150.87	1.58	29919	5366	5242	5166	5042	4966	5205	5005	562	1530	1000	3370	10	1	56188075	2922	13.10	0.26	12	0.38	397.00	19927.00	7050	20250306	-26.24	3450	20241209	50.72	7050	-26.24	20250306	3765	38.11	20250102	7050	-26.24	20250306	3450	50.72	20241209	7.65	Y	005010	1000	561 억	886498	N	N	19742	N	N
56	20250422	100202	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5130	10	2	0.20	630991690	123166	21.93	5050	5180	5050	6650	3590	5120	5123.10	1.58	18018	5366	5242	5166	5042	4966	5205	5005	562	1530	1000	3370	10	1	56188075	2882	12.92	0.26	12	0.22	397.00	19927.00	7050	20250306	-27.23	3450	20241209	48.70	7050	-27.23	20250306	3765	36.25	20250102	7050	-27.23	20250306	3450	48.70	20241209	7.65	Y	005010	1000	561 억	886498	N	N	19742	N	N
57	20250422	090202	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5110	-10	5	-0.20	79615590	15695	2.79	5050	5110	5050	6650	3590	5120	5072.67	1.58	5753	5366	5242	5166	5042	4966	5205	5005	562	1530	1000	3370	10	1	56188075	2871	12.87	0.26	12	0.03	397.00	19927.00	7050	20250306	-27.52	3450	20241209	48.12	7050	-27.52	20250306	3765	35.72	20250102	7050	-27.52	20250306	3450	48.12	20241209	7.65	Y	005010	1000	561 억	886498	N	N	19742	N	N
58	20250421	160159	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5120	-10	5	-0.19	2897634905	561652	74.89	5220	5290	5090	6660	3600	5130	5159.13	1.52	32487	5363	5246	5153	5036	4943	5200	4990	562	1530	1000	3380	10	1	56188075	2877	12.90	0.26	12	1.00	397.00	19927.00	7050	20250306	-27.38	3450	20241209	48.41	7050	-27.38	20250306	3765	35.99	20250102	7050	-27.38	20250306	3450	48.41	20241209	7.51	Y	005010	1000	561 억	856775	N	N	19742	N	N
59	20250421	150202	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5130	0	3	0.00	2655461985	514367	68.58	5220	5290	5090	6660	3600	5130	5162.58	1.52	10464	5363	5246	5153	5036	4943	5200	4990	562	1530	1000	3380	10	1	56188075	2882	12.92	0.26	12	0.92	397.00	19927.00	7050	20250306	-27.23	3450	20241209	48.70	7050	-27.23	20250306	3765	36.25	20250102	7050	-27.23	20250306	3450	48.70	20241209	7.51	Y	005010	1000	561 억	856775	N	N	10444	N	N
60	20250421	140202	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5100	-30	5	-0.58	2321914275	449081	59.88	5220	5290	5090	6660	3600	5130	5170.37	1.52	-10862	5363	5246	5153	5036	4943	5200	4990	562	1530	1000	3380	10	1	56188075	2866	12.85	0.26	12	0.80	397.00	19927.00	7050	20250306	-27.66	3450	20241209	47.83	7050	-27.66	20250306	3765	35.46	20250102	7050	-27.66	20250306	3450	47.83	20241209	7.51	Y	005010	1000	561 억	856775	N	N	10444	N	N
61	20250421	130202	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5100	-30	5	-0.58	2109644705	407511	54.33	5220	5290	5100	6660	3600	5130	5176.90	1.52	-18471	5363	5246	5153	5036	4943	5200	4990	562	1530	1000	3380	10	1	56188075	2866	12.85	0.26	12	0.73	397.00	19927.00	7050	20250306	-27.66	3450	20241209	47.83	7050	-27.66	20250306	3765	35.46	20250102	7050	-27.66	20250306	3450	47.83	20241209	7.51	Y	005010	1000	561 억	856775	N	N	10444	N	N
62	20250421	120201	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5120	-10	5	-0.19	1763688325	339822	45.31	5220	5290	5110	6660	3600	5130	5190.04	1.52	-19620	5363	5246	5153	5036	4943	5200	4990	562	1530	1000	3380	10	1	56188075	2877	12.90	0.26	12	0.60	397.00	19927.00	7050	20250306	-27.38	3450	20241209	48.41	7050	-27.38	20250306	3765	35.99	20250102	7050	-27.38	20250306	3450	48.41	20241209	7.51	Y	005010	1000	561 억	856775	N	N	10444	N	N
63	20250421	110203	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5180	50	2	0.97	1463104265	281292	37.51	5220	5290	5120	6660	3600	5130	5201.37	1.52	-12509	5363	5246	5153	5036	4943	5200	4990	562	1530	1000	3380	10	1	56188075	2911	13.05	0.26	12	0.50	397.00	19927.00	7050	20250306	-26.52	3450	20241209	50.14	7050	-26.52	20250306	3765	37.58	20250102	7050	-26.52	20250306	3450	50.14	20241209	7.51	Y	005010	1000	561 억	856775	N	N	10444	N	N
64	20250421	100201	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5170	40	2	0.78	1216951005	233551	31.14	5220	5290	5140	6660	3600	5130	5210.64	1.52	-10912	5363	5246	5153	5036	4943	5200	4990	562	1530	1000	3380	10	1	56188075	2905	13.02	0.26	12	0.42	397.00	19927.00	7050	20250306	-26.67	3450	20241209	49.86	7050	-26.67	20250306	3765	37.32	20250102	7050	-26.67	20250306	3450	49.86	20241209	7.51	Y	005010	1000	561 억	856775	N	N	10444	N	N
65	20250421	090204	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5230	100	2	1.95	315097540	60082	8.01	5220	5290	5200	6660	3600	5130	5244.46	1.52	-16311	5363	5246	5153	5036	4943	5200	4990	562	1530	1000	3380	10	1	56188075	2939	13.17	0.26	12	0.11	397.00	19927.00	7050	20250306	-25.82	3450	20241209	51.59	7050	-25.82	20250306	3765	38.91	20250102	7050	-25.82	20250306	3450	51.59	20241209	7.51	Y	005010	1000	561 억	856775	N	N	10444	N	N
66	20250418	160159	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5130	-140	5	-2.66	3842168525	749999	98.50	5270	5270	5060	6850	3690	5270	5122.90	1.50	-25367	5423	5346	5263	5186	5103	5305	5145	562	1580	1000	3470	10	1	56188075	2882	12.92	0.26	12	1.33	397.00	19927.00	7050	20250306	-27.23	3450	20241209	48.70	7050	-27.23	20250306	3765	36.25	20250102	7050	-27.23	20250306	3450	48.70	20241209	7.09	Y	005010	1000	561 억	840943	N	N	10387	N	N
67	20250418	150201	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5120	-150	5	-2.85	3611777295	705038	92.60	5270	5270	5060	6850	3690	5270	5122.81	1.50	-40408	5423	5346	5263	5186	5103	5305	5145	562	1580	1000	3470	10	1	56188075	2877	12.90	0.26	12	1.25	397.00	19927.00	7050	20250306	-27.38	3450	20241209	48.41	7050	-27.38	20250306	3765	35.99	20250102	7050	-27.38	20250306	3450	48.41	20241209	7.09	Y	005010	1000	561 억	840943	N	N	28179	N	N
68	20250418	140203	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5120	-150	5	-2.85	3309555940	646173	84.87	5270	5270	5060	6850	3690	5270	5121.78	1.50	-39152	5423	5346	5263	5186	5103	5305	5145	562	1580	1000	3470	10	1	56188075	2877	12.90	0.26	12	1.15	397.00	19927.00	7050	20250306	-27.38	3450	20241209	48.41	7050	-27.38	20250306	3765	35.99	20250102	7050	-27.38	20250306	3450	48.41	20241209	7.09	Y	005010	1000	561 억	840943	N	N	28179	N	N
69	20250418	130201	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5130	-140	5	-2.66	2989883740	583640	76.65	5270	5270	5060	6850	3690	5270	5122.82	1.50	-56506	5423	5346	5263	5186	5103	5305	5145	562	1580	1000	3470	10	1	56188075	2882	12.92	0.26	12	1.04	397.00	19927.00	7050	20250306	-27.23	3450	20241209	48.70	7050	-27.23	20250306	3765	36.25	20250102	7050	-27.23	20250306	3450	48.70	20241209	7.09	Y	005010	1000	561 억	840943	N	N	28179	N	N
70	20250418	120201	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5120	-150	5	-2.85	2704927620	527972	69.34	5270	5270	5060	6850	3690	5270	5123.24	1.50	-65528	5423	5346	5263	5186	5103	5305	5145	562	1580	1000	3470	10	1	56188075	2877	12.90	0.26	12	0.94	397.00	19927.00	7050	20250306	-27.38	3450	20241209	48.41	7050	-27.38	20250306	3765	35.99	20250102	7050	-27.38	20250306	3450	48.41	20241209	7.09	Y	005010	1000	561 억	840943	N	N	28179	N	N
71	20250418	110202	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5080	-190	5	-3.61	2143626200	417509	54.83	5270	5270	5060	6850	3690	5270	5134.32	1.50	-44872	5423	5346	5263	5186	5103	5305	5145	562	1580	1000	3470	10	1	56188075	2854	12.80	0.25	12	0.74	397.00	19927.00	7050	20250306	-27.94	3450	20241209	47.25	7050	-27.94	20250306	3765	34.93	20250102	7050	-27.94	20250306	3450	47.25	20241209	7.09	Y	005010	1000	561 억	840943	N	N	28179	N	N
72	20250418	100201	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5120	-150	5	-2.85	1356296930	262919	34.53	5270	5270	5110	6850	3690	5270	5158.61	1.50	-3932	5423	5346	5263	5186	5103	5305	5145	562	1580	1000	3470	10	1	56188075	2877	12.90	0.26	12	0.47	397.00	19927.00	7050	20250306	-27.38	3450	20241209	48.41	7050	-27.38	20250306	3765	35.99	20250102	7050	-27.38	20250306	3450	48.41	20241209	7.09	Y	005010	1000	561 억	840943	N	N	28179	N	N
73	20250418	090203	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5230	-40	5	-0.76	70477300	13420	1.76	5270	5270	5230	6850	3690	5270	5251.66	1.50	-7167	5423	5346	5263	5186	5103	5305	5145	562	1580	1000	3470	10	1	56188075	2939	13.17	0.26	12	0.02	397.00	19927.00	7050	20250306	-25.82	3450	20241209	51.59	7050	-25.82	20250306	3765	38.91	20250102	7050	-25.82	20250306	3450	51.59	20241209	7.09	Y	005010	1000	561 억	840943	N	N	28179	N	N
74	20250417	160201	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5270	0	3	0.00	3993556160	761410	44.13	5340	5340	5180	6850	3690	5270	5244.88	1.45	8509	5676	5472	5346	5142	5016	5410	5080	562	1580	1000	3470	10	1	56188075	2961	13.27	0.26	12	1.36	397.00	19927.00	7050	20250306	-25.25	3450	20241209	52.75	7050	-25.25	20250306	3765	39.97	20250102	7050	-25.25	20250306	3450	52.75	20241209	6.62	Y	005010	1000	561 억	816576	N	N	28179	N	N
75	20250417	150201	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5220	-50	5	-0.95	3645239860	695144	40.29	5340	5340	5180	6850	3690	5270	5243.85	1.45	10039	5676	5472	5346	5142	5016	5410	5080	562	1580	1000	3470	10	1	56188075	2933	13.15	0.26	12	1.24	397.00	19927.00	7050	20250306	-25.96	3450	20241209	51.30	7050	-25.96	20250306	3765	38.65	20250102	7050	-25.96	20250306	3450	51.30	20241209	6.62	Y	005010	1000	561 억	816576	N	N	88609	N	N
76	20250417	140202	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5270	0	3	0.00	3222908080	614550	35.62	5340	5340	5180	6850	3690	5270	5244.33	1.45	6679	5676	5472	5346	5142	5016	5410	5080	562	1580	1000	3470	10	1	56188075	2961	13.27	0.26	12	1.09	397.00	19927.00	7050	20250306	-25.25	3450	20241209	52.75	7050	-25.25	20250306	3765	39.97	20250102	7050	-25.25	20250306	3450	52.75	20241209	6.62	Y	005010	1000	561 억	816576	N	N	88609	N	N
77	20250417	130201	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5280	10	2	0.19	3027340560	577408	33.46	5340	5340	5180	6850	3690	5270	5242.97	1.45	3583	5676	5472	5346	5142	5016	5410	5080	562	1580	1000	3470	10	1	56188075	2967	13.30	0.26	12	1.03	397.00	19927.00	7050	20250306	-25.11	3450	20241209	53.04	7050	-25.11	20250306	3765	40.24	20250102	7050	-25.11	20250306	3450	53.04	20241209	6.62	Y	005010	1000	561 억	816576	N	N	88609	N	N
78	20250417	120201	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5260	-10	5	-0.19	2810201480	536229	31.08	5340	5340	5180	6850	3690	5270	5240.66	1.45	-880	5676	5472	5346	5142	5016	5410	5080	562	1580	1000	3470	10	1	56188075	2955	13.25	0.26	12	0.95	397.00	19927.00	7050	20250306	-25.39	3450	20241209	52.46	7050	-25.39	20250306	3765	39.71	20250102	7050	-25.39	20250306	3450	52.46	20241209	6.62	Y	005010	1000	561 억	816576	N	N	88609	N	N
79	20250417	110201	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5270	0	3	0.00	2486091235	474667	27.51	5340	5340	5180	6850	3690	5270	5237.53	1.45	-6698	5676	5472	5346	5142	5016	5410	5080	562	1580	1000	3470	10	1	56188075	2961	13.27	0.26	12	0.84	397.00	19927.00	7050	20250306	-25.25	3450	20241209	52.75	7050	-25.25	20250306	3765	39.97	20250102	7050	-25.25	20250306	3450	52.75	20241209	6.62	Y	005010	1000	561 억	816576	N	N	88609	N	N
80	20250417	100201	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5240	-30	5	-0.57	1793458350	342617	19.86	5340	5340	5180	6850	3690	5270	5234.55	1.45	-27524	5676	5472	5346	5142	5016	5410	5080	562	1580	1000	3470	10	1	56188075	2944	13.20	0.26	12	0.61	397.00	19927.00	7050	20250306	-25.67	3450	20241209	51.88	7050	-25.67	20250306	3765	39.18	20250102	7050	-25.67	20250306	3450	51.88	20241209	6.62	Y	005010	1000	561 억	816576	N	N	88609	N	N
81	20250417	090202	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5310	40	2	0.76	222989080	41920	2.43	5340	5340	5290	6850	3690	5270	5319.76	1.45	-28855	5676	5472	5346	5142	5016	5410	5080	562	1580	1000	3470	10	1	56188075	2984	13.38	0.27	12	0.07	397.00	19927.00	7050	20250306	-24.68	3450	20241209	53.91	7050	-24.68	20250306	3765	41.04	20250102	7050	-24.68	20250306	3450	53.91	20241209	6.62	Y	005010	1000	561 억	816576	N	N	88609	N	N
82	20250416	160159	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5270	-300	5	-5.39	9316755875	1725484	22.90	5470	5550	5220	7240	3900	5570	5399.50	1.36	26111	6263	5916	5683	5336	5103	5800	5220	562	1670	1000	3670	10	1	56188075	2961	13.27	0.26	12	3.07	397.00	19927.00	7050	20250306	-25.25	3450	20241209	52.75	7050	-25.25	20250306	3765	39.97	20250102	7050	-25.25	20250306	3450	52.75	20241209	6.50	Y	005010	1000	561 억	765557	N	N	88609	N	N
83	20250416	150201	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5280	-290	5	-5.21	8687919040	1605782	21.31	5470	5550	5250	7240	3900	5570	5410.38	1.36	7187	6263	5916	5683	5336	5103	5800	5220	562	1670	1000	3670	10	1	56188075	2967	13.30	0.26	12	2.86	397.00	19927.00	7050	20250306	-25.11	3450	20241209	53.04	7050	-25.11	20250306	3765	40.24	20250102	7050	-25.11	20250306	3450	53.04	20241209	6.50	Y	005010	1000	561 억	765557	N	N	200247	N	N
84	20250416	140202	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5300	-270	5	-4.85	7765412780	1431235	18.99	5470	5550	5300	7240	3900	5570	5425.65	1.36	14169	6263	5916	5683	5336	5103	5800	5220	562	1670	1000	3670	10	1	56188075	2978	13.35	0.27	12	2.55	397.00	19927.00	7050	20250306	-24.82	3450	20241209	53.62	7050	-24.82	20250306	3765	40.77	20250102	7050	-24.82	20250306	3450	53.62	20241209	6.50	Y	005010	1000	561 억	765557	N	N	200247	N	N
85	20250416	130201	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5320	-250	5	-4.49	7233306745	1331235	17.67	5470	5550	5300	7240	3900	5570	5433.51	1.36	27037	6263	5916	5683	5336	5103	5800	5220	562	1670	1000	3670	10	1	56188075	2989	13.40	0.27	12	2.37	397.00	19927.00	7050	20250306	-24.54	3450	20241209	54.20	7050	-24.54	20250306	3765	41.30	20250102	7050	-24.54	20250306	3450	54.20	20241209	6.50	Y	005010	1000	561 억	765557	N	N	200247	N	N
86	20250416	120201	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5360	-210	5	-3.77	6426653055	1179864	15.66	5470	5550	5320	7240	3900	5570	5446.92	1.36	27201	6263	5916	5683	5336	5103	5800	5220	562	1670	1000	3670	10	1	56188075	3012	13.50	0.27	12	2.10	397.00	19927.00	7050	20250306	-23.97	3450	20241209	55.36	7050	-23.97	20250306	3765	42.36	20250102	7050	-23.97	20250306	3450	55.36	20241209	6.50	Y	005010	1000	561 억	765557	N	N	200247	N	N
87	20250416	110201	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5400	-170	5	-3.05	5530583870	1012737	13.44	5470	5550	5360	7240	3900	5570	5461.00	1.36	38463	6263	5916	5683	5336	5103	5800	5220	562	1670	1000	3670	10	1	56188075	3034	13.60	0.27	12	1.80	397.00	19927.00	7050	20250306	-23.40	3450	20241209	56.52	7050	-23.40	20250306	3765	43.43	20250102	7050	-23.40	20250306	3450	56.52	20241209	6.50	Y	005010	1000	561 억	765557	N	N	200247	N	N
88	20250416	100201	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5450	-120	5	-2.15	4358973525	797343	10.58	5470	5550	5360	7240	3900	5570	5466.85	1.36	40956	6263	5916	5683	5336	5103	5800	5220	562	1670	1000	3670	10	1	56188075	3062	13.73	0.27	12	1.42	397.00	19927.00	7050	20250306	-22.70	3450	20241209	57.97	7050	-22.70	20250306	3765	44.75	20250102	7050	-22.70	20250306	3450	57.97	20241209	6.50	Y	005010	1000	561 억	765557	N	N	200247	N	N
89	20250416	090202	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5410	-160	5	-2.87	649583830	118942	1.58	5470	5510	5400	7240	3900	5570	5461.16	1.36	2649	6263	5916	5683	5336	5103	5800	5220	562	1670	1000	3670	10	1	56188075	3040	13.63	0.27	12	0.21	397.00	19927.00	7050	20250306	-23.26	3450	20241209	56.81	7050	-23.26	20250306	3765	43.69	20250102	7050	-23.26	20250306	3450	56.81	20241209	6.50	Y	005010	1000	561 억	765557	N	N	200247	N	N
90	20250415	160200	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5570	260	2	4.90	43321215925	7534901	600.02	5710	6030	5450	6900	3720	5310	5749.46	2.24	-463667	5456	5382	5236	5162	5016	5420	5200	562	1590	1000	3500	10	1	56188075	3130	14.03	0.28	12	13.41	397.00	19927.00	7050	20250306	-20.99	3450	20241209	61.45	7050	-20.99	20250306	3765	47.94	20250102	7050	-20.99	20250306	3450	61.45	20241209	6.29	Y	005010	1000	561 억	1255986	N	N	200247	N	N
91	20250415	150200	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5610	300	2	5.65	41914353330	7282005	579.88	5710	6030	5450	6900	3720	5310	5755.91	2.24	-467587	5456	5382	5236	5162	5016	5420	5200	562	1590	1000	3500	10	1	56188075	3152	14.13	0.28	12	12.96	397.00	19927.00	7050	20250306	-20.43	3450	20241209	62.61	7050	-20.43	20250306	3765	49.00	20250102	7050	-20.43	20250306	3450	62.61	20241209	6.29	Y	005010	1000	561 억	1255986	N	N	78734	N	N
92	20250415	140201	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5590	280	2	5.27	40497227615	7029653	559.79	5710	6030	5450	6900	3720	5310	5760.95	2.24	-444477	5456	5382	5236	5162	5016	5420	5200	562	1590	1000	3500	10	1	56188075	3141	14.08	0.28	12	12.51	397.00	19927.00	7050	20250306	-20.71	3450	20241209	62.03	7050	-20.71	20250306	3765	48.47	20250102	7050	-20.71	20250306	3450	62.03	20241209	6.29	Y	005010	1000	561 억	1255986	N	N	78734	N	N
93	20250415	130201	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5630	320	2	6.03	39444839380	6842295	544.87	5710	6030	5450	6900	3720	5310	5764.89	2.24	-423218	5456	5382	5236	5162	5016	5420	5200	562	1590	1000	3500	10	1	56188075	3163	14.18	0.28	12	12.18	397.00	19927.00	7050	20250306	-20.14	3450	20241209	63.19	7050	-20.14	20250306	3765	49.54	20250102	7050	-20.14	20250306	3450	63.19	20241209	6.29	Y	005010	1000	561 억	1255986	N	N	78734	N	N
94	20250415	120201	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5590	280	2	5.27	36920208435	6395127	509.26	5710	6030	5450	6900	3720	5310	5773.21	2.24	-391532	5456	5382	5236	5162	5016	5420	5200	562	1590	1000	3500	10	1	56188075	3141	14.08	0.28	12	11.38	397.00	19927.00	7050	20250306	-20.71	3450	20241209	62.03	7050	-20.71	20250306	3765	48.47	20250102	7050	-20.71	20250306	3450	62.03	20241209	6.29	Y	005010	1000	561 억	1255986	N	N	78734	N	N
95	20250415	110200	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5540	230	2	4.33	35318368640	6109151	486.48	5710	6030	5450	6900	3720	5310	5781.26	2.24	-361328	5456	5382	5236	5162	5016	5420	5200	562	1590	1000	3500	10	1	56188075	3113	13.95	0.28	12	10.87	397.00	19927.00	7050	20250306	-21.42	3450	20241209	60.58	7050	-21.42	20250306	3765	47.14	20250102	7050	-21.42	20250306	3450	60.58	20241209	6.29	Y	005010	1000	561 억	1255986	N	N	78734	N	N
96	20250415	100201	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5650	340	2	6.40	31063116885	5348921	425.95	5710	6030	5450	6900	3720	5310	5807.41	2.24	-312456	5456	5382	5236	5162	5016	5420	5200	562	1590	1000	3500	10	1	56188075	3175	14.23	0.28	12	9.52	397.00	19927.00	7050	20250306	-19.86	3450	20241209	63.77	7050	-19.86	20250306	3765	50.07	20250102	7050	-19.86	20250306	3450	63.77	20241209	6.29	Y	005010	1000	561 억	1255986	N	N	78734	N	N
97	20250415	090201	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5640	330	2	6.21	1827258035	321665	25.61	5710	5730	5640	6900	3720	5310	5681.20	2.24	-104128	5456	5382	5236	5162	5016	5420	5200	562	1590	1000	3500	10	1	56188075	3169	14.21	0.28	12	0.57	397.00	19927.00	7050	20250306	-20.00	3450	20241209	63.48	7050	-20.00	20250306	3765	49.80	20250102	7050	-20.00	20250306	3450	63.48	20241209	6.29	Y	005010	1000	561 억	1255986	N	N	78734	N	N
98	20250414	160200	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5310	210	2	4.12	6512823555	1255776	105.02	5140	5310	5090	6630	3570	5100	5184.48	2.08	72188	5326	5212	5106	4992	4886	5160	4940	562	1530	1000	3360	10	1	56188075	2984	13.38	0.27	12	2.23	397.00	19927.00	7050	20250306	-24.68	3450	20241209	53.91	7050	-24.68	20250306	3765	41.04	20250102	7050	-24.68	20250306	3450	53.91	20241209	6.18	Y	005010	1000	561 억	1168716	N	N	76032	N	N
99	20250414	150200	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5140	40	2	0.78	3818935575	742796	62.12	5140	5190	5090	6630	3570	5100	5141.30	2.08	108123	5326	5212	5106	4992	4886	5160	4940	562	1530	1000	3360	10	1	56188075	2888	12.95	0.26	12	1.32	397.00	19927.00	7050	20250306	-27.09	3450	20241209	48.99	7050	-27.09	20250306	3765	36.52	20250102	7050	-27.09	20250306	3450	48.99	20241209	6.18	Y	005010	1000	561 억	1168716	N	N	61716	N	N
100	20250414	140200	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5130	30	2	0.59	3252276690	632352	52.89	5140	5190	5090	6630	3570	5100	5143.15	2.08	101919	5326	5212	5106	4992	4886	5160	4940	562	1530	1000	3360	10	1	56188075	2882	12.92	0.26	12	1.13	397.00	19927.00	7050	20250306	-27.23	3450	20241209	48.70	7050	-27.23	20250306	3765	36.25	20250102	7050	-27.23	20250306	3450	48.70	20241209	6.18	Y	005010	1000	561 억	1168716	N	N	61716	N	N
101	20250414	130200	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5150	50	2	0.98	2921696170	567932	47.50	5140	5190	5090	6630	3570	5100	5144.45	2.08	96576	5326	5212	5106	4992	4886	5160	4940	562	1530	1000	3360	10	1	56188075	2894	12.97	0.26	12	1.01	397.00	19927.00	7050	20250306	-26.95	3450	20241209	49.28	7050	-26.95	20250306	3765	36.79	20250102	7050	-26.95	20250306	3450	49.28	20241209	6.18	Y	005010	1000	561 억	1168716	N	N	61716	N	N
102	20250414	120201	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5150	50	2	0.98	2617613180	508827	42.55	5140	5190	5090	6630	3570	5100	5144.41	2.08	79559	5326	5212	5106	4992	4886	5160	4940	562	1530	1000	3360	10	1	56188075	2894	12.97	0.26	12	0.91	397.00	19927.00	7050	20250306	-26.95	3450	20241209	49.28	7050	-26.95	20250306	3765	36.79	20250102	7050	-26.95	20250306	3450	49.28	20241209	6.18	Y	005010	1000	561 억	1168716	N	N	61716	N	N
103	20250414	110159	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5130	30	2	0.59	2308604520	448663	37.52	5140	5190	5090	6630	3570	5100	5145.52	2.08	57913	5326	5212	5106	4992	4886	5160	4940	562	1530	1000	3360	10	1	56188075	2882	12.92	0.26	12	0.80	397.00	19927.00	7050	20250306	-27.23	3450	20241209	48.70	7050	-27.23	20250306	3765	36.25	20250102	7050	-27.23	20250306	3450	48.70	20241209	6.18	Y	005010	1000	561 억	1168716	N	N	61716	N	N
104	20250414	100200	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5160	60	2	1.18	1734583470	337130	28.20	5140	5190	5090	6630	3570	5100	5145.15	2.08	47176	5326	5212	5106	4992	4886	5160	4940	562	1530	1000	3360	10	1	56188075	2899	13.00	0.26	12	0.60	397.00	19927.00	7050	20250306	-26.81	3450	20241209	49.57	7050	-26.81	20250306	3765	37.05	20250102	7050	-26.81	20250306	3450	49.57	20241209	6.18	Y	005010	1000	561 억	1168716	N	N	61716	N	N
105	20250414	090200	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5110	10	2	0.20	165213150	32174	2.69	5140	5150	5110	6630	3570	5100	5135.03	2.08	-5475	5326	5212	5106	4992	4886	5160	4940	562	1530	1000	3360	10	1	56188075	2871	12.87	0.26	12	0.06	397.00	19927.00	7050	20250306	-27.52	3450	20241209	48.12	7050	-27.52	20250306	3765	35.72	20250102	7050	-27.52	20250306	3450	48.12	20241209	6.18	Y	005010	1000	561 억	1168716	N	N	61716	N	N
106	20250411	160159	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5100	-150	5	-2.86	6095255635	1195693	48.34	5140	5220	5000	6820	3680	5250	5097.67	2.10	-36415	5510	5380	5200	5070	4890	5290	4980	562	1570	1000	3460	10	1	56188075	2866	12.85	0.26	12	2.13	397.00	19927.00	7050	20250306	-27.66	3450	20241209	47.83	7050	-27.66	20250306	3765	35.46	20250102	7050	-27.66	20250306	3450	47.83	20241209	5.37	Y	005010	1000	561 억	1180455	N	N	61716	N	N
107	20250411	150200	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5100	-150	5	-2.86	5681807260	1114474	45.05	5140	5220	5000	6820	3680	5250	5098.20	2.10	-39587	5510	5380	5200	5070	4890	5290	4980	562	1570	1000	3460	10	1	56188075	2866	12.85	0.26	12	1.98	397.00	19927.00	7050	20250306	-27.66	3450	20241209	47.83	7050	-27.66	20250306	3765	35.46	20250102	7050	-27.66	20250306	3450	47.83	20241209	5.37	Y	005010	1000	561 억	1180455	N	N	67034	N	N
108	20250411	140200	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5100	-150	5	-2.86	5332953610	1046107	42.29	5140	5220	5000	6820	3680	5250	5097.90	2.10	-47253	5510	5380	5200	5070	4890	5290	4980	562	1570	1000	3460	10	1	56188075	2866	12.85	0.26	12	1.86	397.00	19927.00	7050	20250306	-27.66	3450	20241209	47.83	7050	-27.66	20250306	3765	35.46	20250102	7050	-27.66	20250306	3450	47.83	20241209	5.37	Y	005010	1000	561 억	1180455	N	N	67034	N	N
109	20250411	130200	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5095	-155	5	-2.95	4925873725	966263	39.06	5140	5220	5000	6820	3680	5250	5097.86	2.10	-32813	5510	5380	5200	5070	4890	5290	4980	562	1570	1000	3460	10	1	56188075	2863	12.83	0.26	12	1.72	397.00	19927.00	7050	20250306	-27.73	3450	20241209	47.68	7050	-27.73	20250306	3765	35.33	20250102	7050	-27.73	20250306	3450	47.68	20241209	5.37	Y	005010	1000	561 억	1180455	N	N	67034	N	N
110	20250411	120200	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5110	-140	5	-2.67	4371511955	857305	34.66	5140	5220	5000	6820	3680	5250	5099.13	2.10	-37205	5510	5380	5200	5070	4890	5290	4980	562	1570	1000	3460	10	1	56188075	2871	12.87	0.26	12	1.53	397.00	19927.00	7050	20250306	-27.52	3450	20241209	48.12	7050	-27.52	20250306	3765	35.72	20250102	7050	-27.52	20250306	3450	48.12	20241209	5.37	Y	005010	1000	561 억	1180455	N	N	67034	N	N
111	20250411	110200	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5120	-130	5	-2.48	3986440620	781718	31.60	5140	5220	5000	6820	3680	5250	5099.59	2.10	-40947	5510	5380	5200	5070	4890	5290	4980	562	1570	1000	3460	10	1	56188075	2877	12.90	0.26	12	1.39	397.00	19927.00	7050	20250306	-27.38	3450	20241209	48.41	7050	-27.38	20250306	3765	35.99	20250102	7050	-27.38	20250306	3450	48.41	20241209	5.37	Y	005010	1000	561 억	1180455	N	N	67034	N	N
112	20250411	100200	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5080	-170	5	-3.24	2400999835	473659	19.15	5140	5150	5000	6820	3680	5250	5069.05	2.10	-30981	5510	5380	5200	5070	4890	5290	4980	562	1570	1000	3460	10	1	56188075	2854	12.80	0.25	12	0.84	397.00	19927.00	7050	20250306	-27.94	3450	20241209	47.25	7050	-27.94	20250306	3765	34.93	20250102	7050	-27.94	20250306	3450	47.25	20241209	5.37	Y	005010	1000	561 억	1180455	N	N	67034	N	N
113	20250411	090200	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5140	-110	5	-2.10	247726910	48358	1.95	5140	5150	5070	6820	3680	5250	5122.77	2.10	8680	5510	5380	5200	5070	4890	5290	4980	562	1570	1000	3460	10	1	56188075	2888	12.95	0.26	12	0.09	397.00	19927.00	7050	20250306	-27.09	3450	20241209	48.99	7050	-27.09	20250306	3765	36.52	20250102	7050	-27.09	20250306	3450	48.99	20241209	5.37	Y	005010	1000	561 억	1180455	N	N	67034	N	N
114	20250410	160159	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5250	140	2	2.74	12812477065	2473651	20.48	5290	5330	5020	6640	3580	5110	5179.54	1.93	71701	5766	5437	5101	4772	4436	5270	4605	562	1530	1000	3370	10	1	56188075	2950	13.22	0.26	12	4.40	397.00	19927.00	7050	20250306	-25.53	3450	20241209	52.17	7050	-25.53	20250306	3765	39.44	20250102	7050	-25.53	20250306	3450	52.17	20241209	5.55	Y	005010	1000	561 억	1081886	N	N	67034	N	N
115	20250410	150159	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5250	140	2	2.74	11454255670	2214718	18.34	5290	5330	5020	6640	3580	5110	5171.90	1.93	62492	5766	5437	5101	4772	4436	5270	4605	562	1530	1000	3370	10	1	56188075	2950	13.22	0.26	12	3.94	397.00	19927.00	7050	20250306	-25.53	3450	20241209	52.17	7050	-25.53	20250306	3765	39.44	20250102	7050	-25.53	20250306	3450	52.17	20241209	5.55	Y	005010	1000	561 억	1081886	N	N	306726	N	N
116	20250410	140159	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5100	-10	5	-0.20	9880637970	1911282	15.82	5290	5330	5020	6640	3580	5110	5169.67	1.93	50893	5766	5437	5101	4772	4436	5270	4605	562	1530	1000	3370	10	1	56188075	2866	12.85	0.26	12	3.40	397.00	19927.00	7050	20250306	-27.66	3450	20241209	47.83	7050	-27.66	20250306	3765	35.46	20250102	7050	-27.66	20250306	3450	47.83	20241209	5.55	Y	005010	1000	561 억	1081886	N	N	306726	N	N
117	20250410	130200	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5120	10	2	0.20	9407076995	1818434	15.06	5290	5330	5020	6640	3580	5110	5173.20	1.93	59489	5766	5437	5101	4772	4436	5270	4605	562	1530	1000	3370	10	1	56188075	2877	12.90	0.26	12	3.24	397.00	19927.00	7050	20250306	-27.38	3450	20241209	48.41	7050	-27.38	20250306	3765	35.99	20250102	7050	-27.38	20250306	3450	48.41	20241209	5.55	Y	005010	1000	561 억	1081886	N	N	306726	N	N
118	20250410	120200	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5130	20	2	0.39	8857232530	1711030	14.17	5290	5330	5020	6640	3580	5110	5176.58	1.93	65787	5766	5437	5101	4772	4436	5270	4605	562	1530	1000	3370	10	1	56188075	2882	12.92	0.26	12	3.05	397.00	19927.00	7050	20250306	-27.23	3450	20241209	48.70	7050	-27.23	20250306	3765	36.25	20250102	7050	-27.23	20250306	3450	48.70	20241209	5.55	Y	005010	1000	561 억	1081886	N	N	306726	N	N
119	20250410	110200	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5120	10	2	0.20	8361266205	1613783	13.36	5290	5330	5020	6640	3580	5110	5181.20	1.93	72262	5766	5437	5101	4772	4436	5270	4605	562	1530	1000	3370	10	1	56188075	2877	12.90	0.26	12	2.87	397.00	19927.00	7050	20250306	-27.38	3450	20241209	48.41	7050	-27.38	20250306	3765	35.99	20250102	7050	-27.38	20250306	3450	48.41	20241209	5.55	Y	005010	1000	561 억	1081886	N	N	306726	N	N
120	20250410	100159	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5120	10	2	0.20	7120827680	1369945	11.34	5290	5330	5040	6640	3580	5110	5197.95	1.93	48287	5766	5437	5101	4772	4436	5270	4605	562	1530	1000	3370	10	1	56188075	2877	12.90	0.26	12	2.44	397.00	19927.00	7050	20250306	-27.38	3450	20241209	48.41	7050	-27.38	20250306	3765	35.99	20250102	7050	-27.38	20250306	3450	48.41	20241209	5.55	Y	005010	1000	561 억	1081886	N	N	306726	N	N
121	20250410	090200	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5180	70	2	1.37	1381630540	263525	2.18	5290	5300	5150	6640	3580	5110	5243.31	1.93	31836	5766	5437	5101	4772	4436	5270	4605	562	1530	1000	3370	10	1	56188075	2911	13.05	0.26	12	0.47	397.00	19927.00	7050	20250306	-26.52	3450	20241209	50.14	7050	-26.52	20250306	3765	37.58	20250102	7050	-26.52	20250306	3450	50.14	20241209	5.55	Y	005010	1000	561 억	1081886	N	N	306726	N	N
122	20250409	160159	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5110	500	2	10.85	62228268908	12077899	2155.80	5220	5430	4765	5990	3230	4610	5152.27	4.47	-1347339	4770	4690	4600	4520	4430	4645	4475	562	1380	1000	3040	10	1	56188075	2871	12.87	0.26	12	21.50	397.00	19927.00	7050	20250306	-27.52	3450	20241209	48.12	7050	-27.52	20250306	3765	35.72	20250102	7050	-27.52	20250306	3450	48.12	20241209	5.88	Y	005010	1000	561 억	2512823	N	N	306726	N	N
123	20250409	150155	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5000	390	2	8.46	59045767753	11450228	2043.76	5220	5430	4765	5990	3230	4610	5156.74	4.47	-1375577	4770	4690	4600	4520	4430	4645	4475	562	1380	1000	3040	10	1	56188075	2809	12.59	0.25	12	20.38	397.00	19927.00	7050	20250306	-29.08	3450	20241209	44.93	7050	-29.08	20250306	3765	32.80	20250102	7050	-29.08	20250306	3450	44.93	20241209	5.88	Y	005010	1000	561 억	2512823	N	N	14105	N	N
124	20250409	140159	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5250	640	2	13.88	54191790838	10497733	1873.75	5220	5430	4765	5990	3230	4610	5162.25	4.47	-1362792	4770	4690	4600	4520	4430	4645	4475	562	1380	1000	3040	10	1	56188075	2950	13.22	0.26	12	18.68	397.00	19927.00	7050	20250306	-25.53	3450	20241209	52.17	7050	-25.53	20250306	3765	39.44	20250102	7050	-25.53	20250306	3450	52.17	20241209	5.88	Y	005010	1000	561 억	2512823	N	N	14105	N	N
125	20250409	130157	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5110	500	2	10.85	44437104993	8628747	1540.15	5220	5430	4765	5990	3230	4610	5149.91	4.47	-1259237	4770	4690	4600	4520	4430	4645	4475	562	1380	1000	3040	10	1	56188075	2871	12.87	0.26	12	15.36	397.00	19927.00	7050	20250306	-27.52	3450	20241209	48.12	7050	-27.52	20250306	3765	35.72	20250102	7050	-27.52	20250306	3450	48.12	20241209	5.88	Y	005010	1000	561 억	2512823	N	N	14105	N	N
126	20250409	120159	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5260	650	2	14.10	31307339288	6140487	1096.02	5220	5420	4765	5990	3230	4610	5098.53	4.47	-1113123	4770	4690	4600	4520	4430	4645	4475	562	1380	1000	3040	10	1	56188075	2955	13.25	0.26	12	10.93	397.00	19927.00	7050	20250306	-25.39	3450	20241209	52.46	7050	-25.39	20250306	3765	39.71	20250102	7050	-25.39	20250306	3450	52.46	20241209	5.88	Y	005010	1000	561 억	2512823	N	N	14105	N	N
127	20250409	110159	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4815	205	2	4.45	12351896263	2491516	444.71	5220	5220	4765	5990	3230	4610	4957.61	4.47	-868858	4770	4690	4600	4520	4430	4645	4475	562	1380	1000	3040	5	1	56188075	2705	12.13	0.24	12	4.43	397.00	19927.00	7050	20250306	-31.70	3450	20241209	39.57	7050	-31.70	20250306	3765	27.89	20250102	7050	-31.70	20250306	3450	39.57	20241209	5.88	Y	005010	1000	561 억	2512823	N	N	14105	N	N
128	20250409	100158	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4810	200	2	4.34	9899590178	1986661	354.60	5220	5220	4765	5990	3230	4610	4983.07	4.47	-768925	4770	4690	4600	4520	4430	4645	4475	562	1380	1000	3040	5	1	56188075	2703	12.12	0.24	12	3.54	397.00	19927.00	7050	20250306	-31.77	3450	20241209	39.42	7050	-31.77	20250306	3765	27.76	20250102	7050	-31.77	20250306	3450	39.42	20241209	5.88	Y	005010	1000	561 억	2512823	N	N	14105	N	N
129	20250409	090158	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4610	0	3	0.00	1064910	231	0.04	0	0	0	5990	3230	4610	0.00	4.47	0	4770	4690	4600	4520	4430	4645	4475	562	1380	1000	3040	5	1	56188075	2590	11.61	0.23	12	0.00	397.00	19927.00	7050	20250306	-34.61	3450	20241209	33.62	7050	-34.61	20250306	3765	22.44	20250102	7050	-34.61	20250306	3450	33.62	20241209	5.88	Y	005010	1000	561 억	2512823	Y	N	14105	N	N
130	20250408	160158	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4610	90	2	1.99	2573222526	560252	48.27	4640	4680	4510	5870	3165	4520	4592.93	4.48	18034	4853	4686	4583	4416	4313	4635	4365	562	1350	1000	2980	5	1	56188075	2590	11.61	0.23	12	1.00	397.00	19927.00	7050	20250306	-34.61	3450	20241209	33.62	7050	-34.61	20250306	3765	22.44	20250102	7050	-34.61	20250306	3450	33.62	20241209	5.83	Y	005010	1000	561 억	2514469	N	N	14105	N	N
131	20250408	150158	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4605	85	2	1.88	2316274960	504365	43.46	4640	4680	4510	5870	3165	4520	4592.46	4.48	23153	4853	4686	4583	4416	4313	4635	4365	562	1350	1000	2980	5	1	56188075	2587	11.60	0.23	12	0.90	397.00	19927.00	7050	20250306	-34.68	3450	20241209	33.48	7050	-34.68	20250306	3765	22.31	20250102	7050	-34.68	20250306	3450	33.48	20241209	5.83	Y	005010	1000	561 억	2514469	N	N	22066	N	N
132	20250408	140158	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4570	50	2	1.11	2008863305	437250	37.67	4640	4680	4510	5870	3165	4520	4594.31	4.48	19240	4853	4686	4583	4416	4313	4635	4365	562	1350	1000	2980	5	1	56188075	2568	11.51	0.23	12	0.78	397.00	19927.00	7050	20250306	-35.18	3450	20241209	32.46	7050	-35.18	20250306	3765	21.38	20250102	7050	-35.18	20250306	3450	32.46	20241209	5.83	Y	005010	1000	561 억	2514469	N	N	22066	N	N
133	20250408	130158	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4560	40	2	0.88	1661199380	360699	31.08	4640	4680	4535	5870	3165	4520	4605.50	4.48	6873	4853	4686	4583	4416	4313	4635	4365	562	1350	1000	2980	5	1	56188075	2562	11.49	0.23	12	0.64	397.00	19927.00	7050	20250306	-35.32	3450	20241209	32.17	7050	-35.32	20250306	3765	21.12	20250102	7050	-35.32	20250306	3450	32.17	20241209	5.83	Y	005010	1000	561 억	2514469	N	N	22066	N	N
134	20250408	120159	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4590	70	2	1.55	1453256140	315119	27.15	4640	4680	4535	5870	3165	4520	4611.77	4.48	-1920	4853	4686	4583	4416	4313	4635	4365	562	1350	1000	2980	5	1	56188075	2579	11.56	0.23	12	0.56	397.00	19927.00	7050	20250306	-34.89	3450	20241209	33.04	7050	-34.89	20250306	3765	21.91	20250102	7050	-34.89	20250306	3450	33.04	20241209	5.83	Y	005010	1000	561 억	2514469	N	N	22066	N	N
135	20250408	110157	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4605	85	2	1.88	1193588690	258879	22.31	4640	4680	4535	5870	3165	4520	4610.60	4.48	19556	4853	4686	4583	4416	4313	4635	4365	562	1350	1000	2980	5	1	56188075	2587	11.60	0.23	12	0.46	397.00	19927.00	7050	20250306	-34.68	3450	20241209	33.48	7050	-34.68	20250306	3765	22.31	20250102	7050	-34.68	20250306	3450	33.48	20241209	5.83	Y	005010	1000	561 억	2514469	N	N	22066	N	N
136	20250408	100158	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4585	65	2	1.44	846826430	183123	15.78	4640	4680	4575	5870	3165	4520	4624.36	4.48	-529	4853	4686	4583	4416	4313	4635	4365	562	1350	1000	2980	5	1	56188075	2576	11.55	0.23	12	0.33	397.00	19927.00	7050	20250306	-34.96	3450	20241209	32.90	7050	-34.96	20250306	3765	21.78	20250102	7050	-34.96	20250306	3450	32.90	20241209	5.83	Y	005010	1000	561 억	2514469	N	N	22066	N	N
137	20250408	090158	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4650	130	2	2.88	217630860	46828	4.03	4640	4675	4615	5870	3165	4520	4647.45	4.48	3702	4853	4686	4583	4416	4313	4635	4365	562	1350	1000	2980	5	1	56188075	2613	11.71	0.23	12	0.08	397.00	19927.00	7050	20250306	-34.04	3450	20241209	34.78	7050	-34.04	20250306	3765	23.51	20250102	7050	-34.04	20250306	3450	34.78	20241209	5.83	Y	005010	1000	561 억	2514469	N	N	22066	N	N
138	20250407	160157	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4520	-350	5	-7.19	5305105706	1160596	91.70	4680	4750	4480	6330	3410	4870	4571.10	3.99	306362	5263	5066	4903	4706	4543	4985	4625	562	1460	1000	3210	5	1	56188075	2540	11.39	0.23	12	2.07	397.00	19927.00	7050	20250306	-35.89	3450	20241209	31.01	7050	-35.89	20250306	3765	20.05	20250102	7050	-35.89	20250306	3450	31.01	20241209	6.16	Y	005010	1000	561 억	2242282	N	N	22066	N	N
139	20250407	150158	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4550	-320	5	-6.57	4558189061	995247	78.64	4680	4750	4500	6330	3410	4870	4579.93	3.99	263817	5263	5066	4903	4706	4543	4985	4625	562	1460	1000	3210	5	1	56188075	2557	11.46	0.23	12	1.77	397.00	19927.00	7050	20250306	-35.46	3450	20241209	31.88	7050	-35.46	20250306	3765	20.85	20250102	7050	-35.46	20250306	3450	31.88	20241209	6.16	Y	005010	1000	561 억	2242282	N	N	75589	N	N
140	20250407	140157	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4540	-330	5	-6.78	3727445409	812692	64.21	4680	4750	4500	6330	3410	4870	4586.51	3.99	181466	5263	5066	4903	4706	4543	4985	4625	562	1460	1000	3210	5	1	56188075	2551	11.44	0.23	12	1.45	397.00	19927.00	7050	20250306	-35.60	3450	20241209	31.59	7050	-35.60	20250306	3765	20.58	20250102	7050	-35.60	20250306	3450	31.59	20241209	6.16	Y	005010	1000	561 억	2242282	N	N	75589	N	N
141	20250407	130156	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4610	-260	5	-5.34	3327701414	725198	57.30	4680	4750	4500	6330	3410	4870	4588.64	3.99	163478	5263	5066	4903	4706	4543	4985	4625	562	1460	1000	3210	5	1	56188075	2590	11.61	0.23	12	1.29	397.00	19927.00	7050	20250306	-34.61	3450	20241209	33.62	7050	-34.61	20250306	3765	22.44	20250102	7050	-34.61	20250306	3450	33.62	20241209	6.16	Y	005010	1000	561 억	2242282	N	N	75589	N	N
142	20250407	120157	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4650	-220	5	-4.52	2927484974	638454	50.45	4680	4750	4500	6330	3410	4870	4585.23	3.99	125450	5263	5066	4903	4706	4543	4985	4625	562	1460	1000	3210	5	1	56188075	2613	11.71	0.23	12	1.14	397.00	19927.00	7050	20250306	-34.04	3450	20241209	34.78	7050	-34.04	20250306	3765	23.51	20250102	7050	-34.04	20250306	3450	34.78	20241209	6.16	Y	005010	1000	561 억	2242282	N	N	75589	N	N
143	20250407	110157	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4640	-230	5	-4.72	2654858779	579974	45.83	4680	4750	4500	6330	3410	4870	4577.50	3.99	111017	5263	5066	4903	4706	4543	4985	4625	562	1460	1000	3210	5	1	56188075	2607	11.69	0.23	12	1.03	397.00	19927.00	7050	20250306	-34.18	3450	20241209	34.49	7050	-34.18	20250306	3765	23.24	20250102	7050	-34.18	20250306	3450	34.49	20241209	6.16	Y	005010	1000	561 억	2242282	N	N	75589	N	N
144	20250407	100157	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4545	-325	5	-6.67	2032306461	445482	35.20	4680	4750	4500	6330	3410	4870	4561.97	3.99	73338	5263	5066	4903	4706	4543	4985	4625	562	1460	1000	3210	5	1	56188075	2554	11.45	0.23	12	0.79	397.00	19927.00	7050	20250306	-35.53	3450	20241209	31.74	7050	-35.53	20250306	3765	20.72	20250102	7050	-35.53	20250306	3450	31.74	20241209	6.16	Y	005010	1000	561 억	2242282	N	N	75589	N	N
145	20250407	090157	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4635	-235	5	-4.83	196059410	41921	3.31	4680	4750	4635	6330	3410	4870	4676.42	3.99	-12289	5263	5066	4903	4706	4543	4985	4625	562	1460	1000	3210	5	1	56188075	2604	11.68	0.23	12	0.07	397.00	19927.00	7050	20250306	-34.26	3450	20241209	34.35	7050	-34.26	20250306	3765	23.11	20250102	7050	-34.26	20250306	3450	34.35	20241209	6.16	Y	005010	1000	561 억	2242282	N	N	75589	N	N
146	20250404	160157	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4870	-125	5	-2.50	6202437553	1265624	59.26	5000	5100	4740	6490	3500	4995	4900.76	3.92	63480	5438	5216	4988	4766	4538	5327	4877	562	1495	1000	3290	5	1	56188075	2736	12.27	0.24	12	2.25	397.00	19927.00	7050	20250306	-30.92	3450	20241209	41.16	7050	-30.92	20250306	3765	29.35	20250102	7050	-30.92	20250306	3450	41.16	20241209	6.07	Y	005010	1000	561 억	2202572	N	N	75589	N	N
147	20250404	150157	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4845	-150	5	-3.00	5873289973	1197803	56.09	5000	5100	4740	6490	3500	4995	4903.39	3.92	32638	5438	5216	4988	4766	4538	5327	4877	562	1495	1000	3290	5	1	56188075	2722	12.20	0.24	12	2.13	397.00	19927.00	7050	20250306	-31.28	3450	20241209	40.43	7050	-31.28	20250306	3765	28.69	20250102	7050	-31.28	20250306	3450	40.43	20241209	6.07	Y	005010	1000	561 억	2202572	N	N	143248	N	N
148	20250404	140158	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4780	-215	5	-4.30	5022004709	1019536	47.74	5000	5100	4765	6490	3500	4995	4925.77	3.92	-19745	5438	5216	4988	4766	4538	5327	4877	562	1495	1000	3290	5	1	56188075	2686	12.04	0.24	12	1.81	397.00	19927.00	7050	20250306	-32.20	3450	20241209	38.55	7050	-32.20	20250306	3765	26.96	20250102	7050	-32.20	20250306	3450	38.55	20241209	6.07	Y	005010	1000	561 억	2202572	N	N	143248	N	N
149	20250404	130158	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4820	-175	5	-3.50	4560679634	923469	43.24	5000	5100	4765	6490	3500	4995	4938.64	3.92	-71515	5438	5216	4988	4766	4538	5327	4877	562	1495	1000	3290	5	1	56188075	2708	12.14	0.24	12	1.64	397.00	19927.00	7050	20250306	-31.63	3450	20241209	39.71	7050	-31.63	20250306	3765	28.02	20250102	7050	-31.63	20250306	3450	39.71	20241209	6.07	Y	005010	1000	561 억	2202572	N	N	143248	N	N
150	20250404	120157	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4830	-165	5	-3.30	3914022664	788803	36.93	5000	5100	4805	6490	3500	4995	4961.98	3.92	-124964	5438	5216	4988	4766	4538	5327	4877	562	1495	1000	3290	5	1	56188075	2714	12.17	0.24	12	1.40	397.00	19927.00	7050	20250306	-31.49	3450	20241209	40.00	7050	-31.49	20250306	3765	28.29	20250102	7050	-31.49	20250306	3450	40.00	20241209	6.07	Y	005010	1000	561 억	2202572	N	N	143248	N	N
151	20250404	110157	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4955	-40	5	-0.80	2319835316	463056	21.68	5000	5100	4930	6490	3500	4995	5009.84	3.92	-167950	5438	5216	4988	4766	4538	5327	4877	562	1495	1000	3290	5	1	56188075	2784	12.48	0.25	12	0.82	397.00	19927.00	7050	20250306	-29.72	3450	20241209	43.62	7050	-29.72	20250306	3765	31.61	20250102	7050	-29.72	20250306	3450	43.62	20241209	6.07	Y	005010	1000	561 억	2202572	N	N	143248	N	N
152	20250404	100157	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5020	25	2	0.50	1701777112	339117	15.88	5000	5100	4930	6490	3500	4995	5018.26	3.92	-107079	5438	5216	4988	4766	4538	5327	4877	562	1495	1000	3290	10	1	56188075	2821	12.64	0.25	12	0.60	397.00	19927.00	7050	20250306	-28.79	3450	20241209	45.51	7050	-28.79	20250306	3765	33.33	20250102	7050	-28.79	20250306	3450	45.51	20241209	6.07	Y	005010	1000	561 억	2202572	N	N	143248	N	N
153	20250404	090158	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4985	-10	5	-0.20	232824160	46575	2.18	5000	5020	4970	6490	3500	4995	4998.91	3.92	-13702	5438	5216	4988	4766	4538	5327	4877	562	1495	1000	3290	5	1	56188075	2801	12.56	0.25	12	0.08	397.00	19927.00	7050	20250306	-29.29	3450	20241209	44.49	7050	-29.29	20250306	3765	32.40	20250102	7050	-29.29	20250306	3450	44.49	20241209	6.07	Y	005010	1000	561 억	2202572	N	N	143248	N	N
154	20250403	160156	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4995	75	2	1.52	10824360155	2135672	168.54	4780	5210	4760	6390	3445	4920	5068.40	3.79	16394	5306	5112	5006	4812	4706	5060	4760	562	1470	1000	3240	5	1	56188075	2807	12.58	0.25	12	3.80	397.00	19927.00	7050	20250306	-29.15	3450	20241209	44.78	7050	-29.15	20250306	3765	32.67	20250102	7050	-29.15	20250306	3450	44.78	20241209	6.22	Y	005010	1000	561 억	2129944	N	N	143248	N	N
155	20250403	150157	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5000	80	2	1.63	10429649540	2056712	162.30	4780	5210	4760	6390	3445	4920	5071.04	3.79	307	5306	5112	5006	4812	4706	5060	4760	562	1470	1000	3240	10	1	56188075	2809	12.59	0.25	12	3.66	397.00	19927.00	7050	20250306	-29.08	3450	20241209	44.93	7050	-29.08	20250306	3765	32.80	20250102	7050	-29.08	20250306	3450	44.93	20241209	6.22	Y	005010	1000	561 억	2129944	N	N	122677	N	N
156	20250403	140156	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5030	110	2	2.24	9717779590	1914642	151.09	4780	5210	4760	6390	3445	4920	5075.51	3.79	-12598	5306	5112	5006	4812	4706	5060	4760	562	1470	1000	3240	10	1	56188075	2826	12.67	0.25	12	3.41	397.00	19927.00	7050	20250306	-28.65	3450	20241209	45.80	7050	-28.65	20250306	3765	33.60	20250102	7050	-28.65	20250306	3450	45.80	20241209	6.22	Y	005010	1000	561 억	2129944	N	N	122677	N	N
157	20250403	130157	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5120	200	2	4.07	9216893730	1815520	143.27	4780	5210	4760	6390	3445	4920	5076.73	3.79	-25461	5306	5112	5006	4812	4706	5060	4760	562	1470	1000	3240	10	1	56188075	2877	12.90	0.26	12	3.23	397.00	19927.00	7050	20250306	-27.38	3450	20241209	48.41	7050	-27.38	20250306	3765	35.99	20250102	7050	-27.38	20250306	3450	48.41	20241209	6.22	Y	005010	1000	561 억	2129944	N	N	122677	N	N
158	20250403	120157	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5130	210	2	4.27	8537138815	1682131	132.74	4780	5210	4760	6390	3445	4920	5075.20	3.79	-72456	5306	5112	5006	4812	4706	5060	4760	562	1470	1000	3240	10	1	56188075	2882	12.92	0.26	12	2.99	397.00	19927.00	7050	20250306	-27.23	3450	20241209	48.70	7050	-27.23	20250306	3765	36.25	20250102	7050	-27.23	20250306	3450	48.70	20241209	6.22	Y	005010	1000	561 억	2129944	N	N	122677	N	N
159	20250403	110156	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5130	210	2	4.27	6310771995	1250574	98.69	4780	5190	4760	6390	3445	4920	5046.31	3.79	-13475	5306	5112	5006	4812	4706	5060	4760	562	1470	1000	3240	10	1	56188075	2882	12.92	0.26	12	2.23	397.00	19927.00	7050	20250306	-27.23	3450	20241209	48.70	7050	-27.23	20250306	3765	36.25	20250102	7050	-27.23	20250306	3450	48.70	20241209	6.22	Y	005010	1000	561 억	2129944	N	N	122677	N	N
160	20250403	100156	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4995	75	2	1.52	3501442295	700244	55.26	4780	5110	4760	6390	3445	4920	5000.32	3.79	6156	5306	5112	5006	4812	4706	5060	4760	562	1470	1000	3240	5	1	56188075	2807	12.58	0.25	12	1.25	397.00	19927.00	7050	20250306	-29.15	3450	20241209	44.78	7050	-29.15	20250306	3765	32.67	20250102	7050	-29.15	20250306	3450	44.78	20241209	6.22	Y	005010	1000	561 억	2129944	N	N	122677	N	N
161	20250403	090157	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4825	-95	5	-1.93	119295150	24936	1.97	4780	4825	4760	6390	3445	4920	4783.72	3.79	5242	5306	5112	5006	4812	4706	5060	4760	562	1470	1000	3240	5	1	56188075	2711	12.15	0.24	12	0.04	397.00	19927.00	7050	20250306	-31.56	3450	20241209	39.86	7050	-31.56	20250306	3765	28.15	20250102	7050	-31.56	20250306	3450	39.86	20241209	6.22	Y	005010	1000	561 억	2129944	N	N	122677	N	N
162	20250402	160154	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4920	-220	5	-4.28	6315061980	1267196	38.56	5180	5200	4900	6680	3600	5140	4983.55	3.92	-75632	5613	5376	5223	4986	4833	5495	5105	562	1540	1000	3390	5	1	56188075	2764	12.39	0.25	12	2.26	397.00	19927.00	7050	20250306	-30.21	3450	20241209	42.61	7050	-30.21	20250306	3765	30.68	20250102	7050	-30.21	20250306	3450	42.61	20241209	6.43	Y	005010	1000	561 억	2204793	N	N	122677	N	N
163	20250402	150154	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4910	-230	5	-4.47	5813987720	1165199	35.45	5180	5200	4900	6680	3600	5140	4989.70	3.92	-120635	5613	5376	5223	4986	4833	5495	5105	562	1540	1000	3390	5	1	56188075	2759	12.37	0.25	12	2.07	397.00	19927.00	7050	20250306	-30.35	3450	20241209	42.32	7050	-30.35	20250306	3765	30.41	20250102	7050	-30.35	20250306	3450	42.32	20241209	6.43	Y	005010	1000	561 억	2204793	N	N	102582	N	N
164	20250402	140154	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4925	-215	5	-4.18	4927370145	984928	29.97	5180	5200	4915	6680	3600	5140	5002.77	3.92	-127972	5613	5376	5223	4986	4833	5495	5105	562	1540	1000	3390	5	1	56188075	2767	12.41	0.25	12	1.75	397.00	19927.00	7050	20250306	-30.14	3450	20241209	42.75	7050	-30.14	20250306	3765	30.81	20250102	7050	-30.14	20250306	3450	42.75	20241209	6.43	Y	005010	1000	561 억	2204793	N	N	102582	N	N
165	20250402	130155	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5000	-140	5	-2.72	3848146823	767102	23.34	5180	5200	4930	6680	3600	5140	5016.47	3.92	-94772	5613	5376	5223	4986	4833	5495	5105	562	1540	1000	3390	10	1	56188075	2809	12.59	0.25	12	1.37	397.00	19927.00	7050	20250306	-29.08	3450	20241209	44.93	7050	-29.08	20250306	3765	32.80	20250102	7050	-29.08	20250306	3450	44.93	20241209	6.43	Y	005010	1000	561 억	2204793	N	N	102582	N	N
166	20250402	120155	55	40.00	KOSPI	금속	N	N	N	Y	40	N	4975	-165	5	-3.21	3423477853	681773	20.74	5180	5200	4930	6680	3600	5140	5021.43	3.92	-88950	5613	5376	5223	4986	4833	5495	5105	562	1540	1000	3390	5	1	56188075	2795	12.53	0.25	12	1.21	397.00	19927.00	7050	20250306	-29.43	3450	20241209	44.20	7050	-29.43	20250306	3765	32.14	20250102	7050	-29.43	20250306	3450	44.20	20241209	6.43	Y	005010	1000	561 억	2204793	N	N	102582	N	N
167	20250402	110155	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5020	-120	5	-2.33	2994616131	595810	18.13	5180	5200	4930	6680	3600	5140	5026.13	3.92	-71510	5613	5376	5223	4986	4833	5495	5105	562	1540	1000	3390	10	1	56188075	2821	12.64	0.25	12	1.06	397.00	19927.00	7050	20250306	-28.79	3450	20241209	45.51	7050	-28.79	20250306	3765	33.33	20250102	7050	-28.79	20250306	3450	45.51	20241209	6.43	Y	005010	1000	561 억	2204793	N	N	102582	N	N
168	20250402	100153	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5010	-130	5	-2.53	2402235540	477247	14.52	5180	5200	4930	6680	3600	5140	5033.53	3.92	-43752	5613	5376	5223	4986	4833	5495	5105	562	1540	1000	3390	10	1	56188075	2815	12.62	0.25	12	0.85	397.00	19927.00	7050	20250306	-28.94	3450	20241209	45.22	7050	-28.94	20250306	3765	33.07	20250102	7050	-28.94	20250306	3450	45.22	20241209	6.43	Y	005010	1000	561 억	2204793	N	N	102582	N	N
169	20250402	090155	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5170	30	2	0.58	141322400	27330	0.83	5180	5200	5140	6680	3600	5140	5170.96	3.92	-9909	5613	5376	5223	4986	4833	5495	5105	562	1540	1000	3390	10	1	56188075	2905	13.02	0.26	12	0.05	397.00	19927.00	7050	20250306	-26.67	3450	20241209	49.86	7050	-26.67	20250306	3765	37.32	20250102	7050	-26.67	20250306	3450	49.86	20241209	6.43	Y	005010	1000	561 억	2204793	N	N	102582	N	N
170	20250401	160155	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5140	70	2	1.38	17330198070	3286557	336.88	5100	5460	5070	6590	3550	5070	5273.20	4.83	-502354	5283	5176	5073	4966	4863	5230	5020	562	1520	1000	3340	10	1	56188075	2888	12.95	0.26	12	5.85	397.00	19927.00	7050	20250306	-27.09	3450	20241209	48.99	7050	-27.09	20250306	3765	36.52	20250102	7050	-27.09	20250306	3450	48.99	20241209	6.47	Y	005010	1000	561 억	2713152	N	N	102582	N	N
171	20250401	150155	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5190	120	2	2.37	16629831470	3150653	322.95	5100	5460	5070	6590	3550	5070	5278.28	4.83	-539060	5283	5176	5073	4966	4863	5230	5020	562	1520	1000	3340	10	1	56188075	2916	13.07	0.26	12	5.61	397.00	19927.00	7050	20250306	-26.38	3450	20241209	50.43	7050	-26.38	20250306	3765	37.85	20250102	7050	-26.38	20250306	3450	50.43	20241209	6.47	Y	005010	1000	561 억	2713152	N	N	15820	N	N
172	20250401	140155	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5230	160	2	3.16	15506609750	2934766	300.82	5100	5460	5070	6590	3550	5070	5283.83	4.83	-552815	5283	5176	5073	4966	4863	5230	5020	562	1520	1000	3340	10	1	56188075	2939	13.17	0.26	12	5.22	397.00	19927.00	7050	20250306	-25.82	3450	20241209	51.59	7050	-25.82	20250306	3765	38.91	20250102	7050	-25.82	20250306	3450	51.59	20241209	6.47	Y	005010	1000	561 억	2713152	N	N	15820	N	N
173	20250401	130156	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5230	160	2	3.16	4430028005	852960	87.43	5100	5370	5070	6590	3550	5070	5193.84	4.83	-81818	5283	5176	5073	4966	4863	5230	5020	562	1520	1000	3340	10	1	56188075	2939	13.17	0.26	12	1.52	397.00	19927.00	7050	20250306	-25.82	3450	20241209	51.59	7050	-25.82	20250306	3765	38.91	20250102	7050	-25.82	20250306	3450	51.59	20241209	6.47	Y	005010	1000	561 억	2713152	N	N	15820	N	N
174	20250401	120156	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5170	100	2	1.97	2365938575	460339	47.19	5100	5230	5070	6590	3550	5070	5139.69	4.83	44103	5283	5176	5073	4966	4863	5230	5020	562	1520	1000	3340	10	1	56188075	2905	13.02	0.26	12	0.82	397.00	19927.00	7050	20250306	-26.67	3450	20241209	49.86	7050	-26.67	20250306	3765	37.32	20250102	7050	-26.67	20250306	3450	49.86	20241209	6.47	Y	005010	1000	561 억	2713152	N	N	15820	N	N
175	20250401	110155	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5090	20	2	0.39	2016624510	392589	40.24	5100	5230	5070	6590	3550	5070	5136.88	4.83	33228	5283	5176	5073	4966	4863	5230	5020	562	1520	1000	3340	10	1	56188075	2860	12.82	0.26	12	0.70	397.00	19927.00	7050	20250306	-27.80	3450	20241209	47.54	7050	-27.80	20250306	3765	35.19	20250102	7050	-27.80	20250306	3450	47.54	20241209	6.47	Y	005010	1000	561 억	2713152	N	N	15820	N	N
176	20250401	100153	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5110	40	2	0.79	1502816720	292245	29.96	5100	5230	5080	6590	3550	5070	5142.54	4.83	-3324	5283	5176	5073	4966	4863	5230	5020	562	1520	1000	3340	10	1	56188075	2871	12.87	0.26	12	0.52	397.00	19927.00	7050	20250306	-27.52	3450	20241209	48.12	7050	-27.52	20250306	3765	35.72	20250102	7050	-27.52	20250306	3450	48.12	20241209	6.47	Y	005010	1000	561 억	2713152	N	N	15820	N	N
177	20250401	090154	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5100	30	2	0.59	163968620	32053	3.29	5100	5200	5090	6590	3550	5070	5116.83	4.83	3483	5283	5176	5073	4966	4863	5230	5020	562	1520	1000	3340	10	1	56188075	2866	12.85	0.26	12	0.06	397.00	19927.00	7050	20250306	-27.66	3450	20241209	47.83	7050	-27.66	20250306	3765	35.46	20250102	7050	-27.66	20250306	3450	47.83	20241209	6.47	Y	005010	1000	561 억	2713152	N	N	15820	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History