KissMeData/009160/price/prices-20240301.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

2024-11-17 15:27:48 +09:00

68 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	20240329	160235	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4540	-135	5	-2.89	1624735400	355927	60.69	4625	4650	4415	6070	3275	4675	4564.74	3.26	10477	5181	4927	4776	4522	4371	4852	4447	327	1395	500	3360	5	1	65429516	2971	-45.86	0.48	12	0.54	-99.00	9490.00	7430	20230504	-38.90	3270	20231031	38.84	5440	-16.54	20240326	3750	21.07	20240118	7430	-38.90	20230504	3270	38.84	20231031	0.99	N	009160	500	327 억	2135310	N	N	23	N	N
3	20240329	150236	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4540	-135	5	-2.89	1553184995	340136	58.00	4625	4650	4415	6070	3275	4675	4566.30	3.26	10107	5181	4927	4776	4522	4371	4852	4447	327	1395	500	3360	5	1	65429516	2971	-45.86	0.48	12	0.52	-99.00	9490.00	7430	20230504	-38.90	3270	20231031	38.84	5440	-16.54	20240326	3750	21.07	20240118	7430	-38.90	20230504	3270	38.84	20231031	0.99	N	009160	500	327 억	2135310	N	N	23	N	N
4	20240329	140233	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4570	-105	5	-2.25	1312693135	286883	48.92	4625	4650	4415	6070	3275	4675	4575.64	3.26	2901	5181	4927	4776	4522	4371	4852	4447	327	1395	500	3360	5	1	65429516	2990	-46.16	0.48	12	0.44	-99.00	9490.00	7430	20230504	-38.49	3270	20231031	39.76	5440	-15.99	20240326	3750	21.87	20240118	7430	-38.49	20230504	3270	39.76	20231031	0.99	N	009160	500	327 억	2135310	N	N	23	N	N
5	20240329	130233	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4555	-120	5	-2.57	1251462380	273432	46.63	4625	4650	4415	6070	3275	4675	4576.79	3.26	508	5181	4927	4776	4522	4371	4852	4447	327	1395	500	3360	5	1	65429516	2980	-46.01	0.48	12	0.42	-99.00	9490.00	7430	20230504	-38.69	3270	20231031	39.30	5440	-16.27	20240326	3750	21.47	20240118	7430	-38.69	20230504	3270	39.30	20231031	0.99	N	009160	500	327 억	2135310	N	N	23	N	N
6	20240329	120233	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4550	-125	5	-2.67	1199854320	262106	44.70	4625	4650	4415	6070	3275	4675	4577.67	3.26	-447	5181	4927	4776	4522	4371	4852	4447	327	1395	500	3360	5	1	65429516	2977	-45.96	0.48	12	0.40	-99.00	9490.00	7430	20230504	-38.76	3270	20231031	39.14	5440	-16.36	20240326	3750	21.33	20240118	7430	-38.76	20230504	3270	39.14	20231031	0.99	N	009160	500	327 억	2135310	N	N	23	N	N
7	20240329	110231	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4570	-105	5	-2.25	907547220	197685	33.71	4625	4650	4535	6070	3275	4675	4590.79	3.26	-663	5181	4927	4776	4522	4371	4852	4447	327	1395	500	3360	5	1	65429516	2990	-46.16	0.48	12	0.30	-99.00	9490.00	7430	20230504	-38.49	3270	20231031	39.76	5440	-15.99	20240326	3750	21.87	20240118	7430	-38.49	20230504	3270	39.76	20231031	0.99	N	009160	500	327 억	2135310	N	N	23	N	N
8	20240329	100232	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4635	-40	5	-0.86	652589645	141829	24.19	4625	4650	4560	6070	3275	4675	4601.13	3.26	1872	5181	4927	4776	4522	4371	4852	4447	327	1395	500	3360	5	1	65429516	3033	-46.82	0.49	12	0.22	-99.00	9490.00	7430	20230504	-37.62	3270	20231031	41.74	5440	-14.80	20240326	3750	23.60	20240118	7430	-37.62	20230504	3270	41.74	20231031	0.99	N	009160	500	327 억	2135310	N	N	23	N	N
9	20240329	090230	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4610	-65	5	-1.39	52503145	11386	1.94	4625	4650	4590	6070	3275	4675	4610.01	3.26	-3568	5181	4927	4776	4522	4371	4852	4447	327	1395	500	3360	5	1	65429516	3016	-46.57	0.49	12	0.02	-99.00	9490.00	7430	20230504	-37.95	3270	20231031	40.98	5440	-15.26	20240326	3750	22.93	20240118	7430	-37.95	20230504	3270	40.98	20231031	0.99	N	009160	500	327 억	2135310	N	N	23	N	N
10	20240328	160232	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4675	-325	5	-6.50	2799867925	584548	92.97	4985	5030	4625	6500	3500	5000	4789.96	3.21	25890	5500	5250	5120	4870	4740	5185	4805	327	1500	500	3600	5	1	65429516	3059	-47.22	0.49	12	0.89	-99.00	9490.00	7430	20230504	-37.08	3270	20231031	42.97	5440	-14.06	20240326	3750	24.67	20240118	7430	-37.08	20230504	3270	42.97	20231031	0.87	N	009160	500	327 억	2098306	N	N	23	N	N
11	20240328	150234	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4685	-315	5	-6.30	2621130685	546253	86.87	4985	5030	4625	6500	3500	5000	4798.38	3.21	21640	5500	5250	5120	4870	4740	5185	4805	327	1500	500	3600	5	1	65429516	3065	-47.32	0.49	12	0.83	-99.00	9490.00	7430	20230504	-36.94	3270	20231031	43.27	5440	-13.88	20240326	3750	24.93	20240118	7430	-36.94	20230504	3270	43.27	20231031	0.87	N	009160	500	327 억	2098306	N	N	11	N	N
12	20240328	140232	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4725	-275	5	-5.50	1995660885	412485	65.60	4985	5030	4715	6500	3500	5000	4838.14	3.21	1957	5500	5250	5120	4870	4740	5185	4805	327	1500	500	3600	5	1	65429516	3092	-47.73	0.50	12	0.63	-99.00	9490.00	7430	20230504	-36.41	3270	20231031	44.50	5440	-13.14	20240326	3750	26.00	20240118	7430	-36.41	20230504	3270	44.50	20231031	0.87	N	009160	500	327 억	2098306	N	N	11	N	N
13	20240328	130231	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4820	-180	5	-3.60	1668526940	343647	54.65	4985	5030	4750	6500	3500	5000	4855.35	3.21	29211	5500	5250	5120	4870	4740	5185	4805	327	1500	500	3600	5	1	65429516	3154	-48.69	0.51	12	0.53	-99.00	9490.00	7430	20230504	-35.13	3270	20231031	47.40	5440	-11.40	20240326	3750	28.53	20240118	7430	-35.13	20230504	3270	47.40	20231031	0.87	N	009160	500	327 억	2098306	N	N	11	N	N
14	20240328	120232	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4785	-215	5	-4.30	1505997570	309876	49.28	4985	5030	4750	6500	3500	5000	4860.00	3.21	38569	5500	5250	5120	4870	4740	5185	4805	327	1500	500	3600	5	1	65429516	3131	-48.33	0.50	12	0.47	-99.00	9490.00	7430	20230504	-35.60	3270	20231031	46.33	5440	-12.04	20240326	3750	27.60	20240118	7430	-35.60	20230504	3270	46.33	20231031	0.87	N	009160	500	327 억	2098306	N	N	11	N	N
15	20240328	110231	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4865	-135	5	-2.70	947826345	193668	30.80	4985	5030	4845	6500	3500	5000	4894.08	3.21	39698	5500	5250	5120	4870	4740	5185	4805	327	1500	500	3600	5	1	65429516	3183	-49.14	0.51	12	0.30	-99.00	9490.00	7430	20230504	-34.52	3270	20231031	48.78	5440	-10.57	20240326	3750	29.73	20240118	7430	-34.52	20230504	3270	48.78	20231031	0.87	N	009160	500	327 억	2098306	N	N	11	N	N
16	20240328	100236	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4900	-100	5	-2.00	699822775	142726	22.70	4985	5030	4845	6500	3500	5000	4903.26	3.21	38435	5500	5250	5120	4870	4740	5185	4805	327	1500	500	3600	5	1	65429516	3206	-49.49	0.52	12	0.22	-99.00	9490.00	7430	20230504	-34.05	3270	20231031	49.85	5440	-9.93	20240326	3750	30.67	20240118	7430	-34.05	20230504	3270	49.85	20231031	0.87	N	009160	500	327 억	2098306	N	N	11	N	N
17	20240328	090235	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4965	-35	5	-0.70	77012575	15439	2.46	4985	5030	4965	6500	3500	5000	4988.18	3.21	1547	5500	5250	5120	4870	4740	5185	4805	327	1500	500	3600	5	1	65429516	3249	-50.15	0.52	12	0.02	-99.00	9490.00	7430	20230504	-33.18	3270	20231031	51.83	5440	-8.73	20240326	3750	32.40	20240118	7430	-33.18	20230504	3270	51.83	20231031	0.87	N	009160	500	327 억	2098306	N	N	11	N	N
18	20240327	160235	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5000	-130	5	-2.53	3175534990	620668	16.68	5140	5370	4990	6660	3600	5130	5116.33	3.22	-36345	5776	5452	5116	4792	4456	5615	4955	327	1530	500	3690	10	1	65429516	3271	-50.51	0.53	12	0.95	-99.00	9490.00	7430	20230504	-32.71	3270	20231031	52.91	5440	-8.09	20240326	3750	33.33	20240118	7430	-32.71	20230504	3270	52.91	20231031	0.93	N	009160	500	327 억	2106236	N	N	11	N	N
19	20240327	150233	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5000	-130	5	-2.53	2927305100	571016	15.35	5140	5370	5000	6660	3600	5130	5126.48	3.22	-24952	5776	5452	5116	4792	4456	5615	4955	327	1530	500	3690	10	1	65429516	3271	-50.51	0.53	12	0.87	-99.00	9490.00	7430	20230504	-32.71	3270	20231031	52.91	5440	-8.09	20240326	3750	33.33	20240118	7430	-32.71	20230504	3270	52.91	20231031	0.93	N	009160	500	327 억	2106236	N	N	13	N	N
20	20240327	140235	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5070	-60	5	-1.17	2726958400	531212	14.28	5140	5370	5020	6660	3600	5130	5133.47	3.22	-7281	5776	5452	5116	4792	4456	5615	4955	327	1530	500	3690	10	1	65429516	3317	-51.21	0.53	12	0.81	-99.00	9490.00	7430	20230504	-31.76	3270	20231031	55.05	5440	-6.80	20240326	3750	35.20	20240118	7430	-31.76	20230504	3270	55.05	20231031	0.93	N	009160	500	327 억	2106236	N	N	13	N	N
21	20240327	130236	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5050	-80	5	-1.56	2497005990	485676	13.05	5140	5370	5020	6660	3600	5130	5141.31	3.22	8277	5776	5452	5116	4792	4456	5615	4955	327	1530	500	3690	10	1	65429516	3304	-51.01	0.53	12	0.74	-99.00	9490.00	7430	20230504	-32.03	3270	20231031	54.43	5440	-7.17	20240326	3750	34.67	20240118	7430	-32.03	20230504	3270	54.43	20231031	0.93	N	009160	500	327 억	2106236	N	N	13	N	N
22	20240327	120234	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5070	-60	5	-1.17	2353919950	457301	12.29	5140	5370	5020	6660	3600	5130	5147.43	3.22	16656	5776	5452	5116	4792	4456	5615	4955	327	1530	500	3690	10	1	65429516	3317	-51.21	0.53	12	0.70	-99.00	9490.00	7430	20230504	-31.76	3270	20231031	55.05	5440	-6.80	20240326	3750	35.20	20240118	7430	-31.76	20230504	3270	55.05	20231031	0.93	N	009160	500	327 억	2106236	N	N	13	N	N
23	20240327	110235	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5030	-100	5	-1.95	2051359610	397404	10.68	5140	5370	5020	6660	3600	5130	5161.93	3.22	6963	5776	5452	5116	4792	4456	5615	4955	327	1530	500	3690	10	1	65429516	3291	-50.81	0.53	12	0.61	-99.00	9490.00	7430	20230504	-32.30	3270	20231031	53.82	5440	-7.54	20240326	3750	34.13	20240118	7430	-32.30	20230504	3270	53.82	20231031	0.93	N	009160	500	327 억	2106236	N	N	13	N	N
24	20240327	100231	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5100	-30	5	-0.58	1733986110	334714	9.00	5140	5370	5050	6660	3600	5130	5180.55	3.22	3938	5776	5452	5116	4792	4456	5615	4955	327	1530	500	3690	10	1	65429516	3337	-51.52	0.54	12	0.51	-99.00	9490.00	7430	20230504	-31.36	3270	20231031	55.96	5440	-6.25	20240326	3750	36.00	20240118	7430	-31.36	20230504	3270	55.96	20231031	0.93	N	009160	500	327 억	2106236	N	N	13	N	N
25	20240327	090237	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5240	110	2	2.14	525130030	100275	2.70	5140	5370	5140	6660	3600	5130	5237.25	3.22	-14556	5776	5452	5116	4792	4456	5615	4955	327	1530	500	3690	10	1	65429516	3429	-52.93	0.55	12	0.15	-99.00	9490.00	7430	20230504	-29.48	3270	20231031	60.24	5440	-3.68	20240326	3750	39.73	20240118	7430	-29.48	20230504	3270	60.24	20231031	0.93	N	009160	500	327 억	2106236	N	N	13	N	N
26	20240326	160234	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5130	400	2	8.46	19168014940	3677866	315.46	4780	5440	4780	6140	3315	4730	5211.74	3.13	95109	4996	4862	4646	4512	4296	4930	4580	327	1410	500	3400	10	1	65429516	3357	4.41	0.53	12	5.62	1164.00	9751.00	7430	20230504	-30.96	3270	20231031	56.88	5440	-5.70	20240326	3750	36.80	20240118	7430	-30.96	20230504	3270	56.88	20231031	0.94	N	009160	500	327 억	2044774	N	N	13	N	N
27	20240326	150233	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5220	490	2	10.36	18676035150	3582755	307.30	4780	5440	4780	6140	3315	4730	5212.76	3.13	85668	4996	4862	4646	4512	4296	4930	4580	327	1410	500	3400	10	1	65429516	3415	4.48	0.54	12	5.48	1164.00	9751.00	7430	20230504	-29.74	3270	20231031	59.63	5440	-4.04	20240326	3750	39.20	20240118	7430	-29.74	20230504	3270	59.63	20231031	0.94	N	009160	500	327 억	2044774	N	N	96	N	N
28	20240326	140232	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5190	460	2	9.73	17366475920	3333430	285.91	4780	5440	4780	6140	3315	4730	5209.79	3.13	70942	4996	4862	4646	4512	4296	4930	4580	327	1410	500	3400	10	1	65429516	3396	4.46	0.53	12	5.09	1164.00	9751.00	7430	20230504	-30.15	3270	20231031	58.72	5440	-4.60	20240326	3750	38.40	20240118	7430	-30.15	20230504	3270	58.72	20231031	0.94	N	009160	500	327 억	2044774	N	N	96	N	N
29	20240326	130231	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5150	420	2	8.88	16601993050	3186215	273.29	4780	5440	4780	6140	3315	4730	5210.57	3.13	66365	4996	4862	4646	4512	4296	4930	4580	327	1410	500	3400	10	1	65429516	3370	4.42	0.53	12	4.87	1164.00	9751.00	7430	20230504	-30.69	3270	20231031	57.49	5440	-5.33	20240326	3750	37.33	20240118	7430	-30.69	20230504	3270	57.49	20231031	0.94	N	009160	500	327 억	2044774	N	N	96	N	N
30	20240326	120232	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5220	490	2	10.36	15445014420	2962669	254.11	4780	5440	4780	6140	3315	4730	5213.21	3.13	89971	4996	4862	4646	4512	4296	4930	4580	327	1410	500	3400	10	1	65429516	3415	4.48	0.54	12	4.53	1164.00	9751.00	7430	20230504	-29.74	3270	20231031	59.63	5440	-4.04	20240326	3750	39.20	20240118	7430	-29.74	20230504	3270	59.63	20231031	0.94	N	009160	500	327 억	2044774	N	N	96	N	N
31	20240326	110228	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5250	520	2	10.99	14466510930	2775540	238.06	4780	5440	4780	6140	3315	4730	5212.14	3.13	64595	4996	4862	4646	4512	4296	4930	4580	327	1410	500	3400	10	1	65429516	3435	4.51	0.54	12	4.24	1164.00	9751.00	7430	20230504	-29.34	3270	20231031	60.55	5440	-3.49	20240326	3750	40.00	20240118	7430	-29.34	20230504	3270	60.55	20231031	0.94	N	009160	500	327 억	2044774	N	N	96	N	N
32	20240326	100232	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5140	410	2	8.67	6047203550	1191327	102.18	4780	5240	4780	6140	3315	4730	5076.02	3.13	55804	4996	4862	4646	4512	4296	4930	4580	327	1410	500	3400	10	1	65429516	3363	4.42	0.53	12	1.82	1164.00	9751.00	7430	20230504	-30.82	3270	20231031	57.19	5240	-1.91	20240326	3750	37.07	20240118	7430	-30.82	20230504	3270	57.19	20231031	0.94	N	009160	500	327 억	2044774	N	N	96	N	N
33	20240326	090231	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4905	175	2	3.70	500492840	102286	8.77	4780	4980	4780	6140	3315	4730	4893.07	3.13	-8531	4996	4862	4646	4512	4296	4930	4580	327	1410	500	3400	5	1	65429516	3209	4.21	0.50	12	0.16	1164.00	9751.00	7430	20230504	-33.98	3270	20231031	50.00	4980	-1.51	20240326	3750	30.80	20240118	7430	-33.98	20230504	3270	50.00	20231031	0.94	N	009160	500	327 억	2044774	N	N	96	N	N
34	20240325	160236	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4730	325	2	7.38	5255670775	1129320	464.75	4450	4780	4430	5720	3085	4405	4653.70	3.08	7879	4538	4471	4368	4301	4198	4505	4335	327	1315	500	3170	5	1	65429516	3095	4.06	0.49	12	1.73	1164.00	9751.00	7430	20230504	-36.34	3270	20231031	44.65	4780	-1.05	20240325	3750	26.13	20240118	7430	-36.34	20230504	3270	44.65	20231031	0.94	N	009160	500	327 억	2013196	N	N	96	N	N
35	20240325	150239	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4745	340	2	7.72	4939565320	1062510	437.25	4450	4780	4430	5720	3085	4405	4648.96	3.08	3623	4538	4471	4368	4301	4198	4505	4335	327	1315	500	3170	5	1	65429516	3105	4.08	0.49	12	1.62	1164.00	9751.00	7430	20230504	-36.14	3270	20231031	45.11	4780	-0.73	20240325	3750	26.53	20240118	7430	-36.14	20230504	3270	45.11	20231031	0.94	N	009160	500	327 억	2013196	N	N	38	N	N
36	20240325	140238	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4640	235	2	5.33	3938919010	850523	350.02	4450	4780	4430	5720	3085	4405	4631.17	3.08	-33623	4538	4471	4368	4301	4198	4505	4335	327	1315	500	3170	5	1	65429516	3036	3.99	0.48	12	1.30	1164.00	9751.00	7430	20230504	-37.55	3270	20231031	41.90	4780	-2.93	20240325	3750	23.73	20240118	7430	-37.55	20230504	3270	41.90	20231031	0.94	N	009160	500	327 억	2013196	N	N	38	N	N
37	20240325	130238	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4545	140	2	3.18	3748004700	808893	332.88	4450	4780	4430	5720	3085	4405	4633.50	3.08	-35926	4538	4471	4368	4301	4198	4505	4335	327	1315	500	3170	5	1	65429516	2974	3.90	0.47	12	1.24	1164.00	9751.00	7430	20230504	-38.83	3270	20231031	38.99	4780	-4.92	20240325	3750	21.20	20240118	7430	-38.83	20230504	3270	38.99	20231031	0.94	N	009160	500	327 억	2013196	N	N	38	N	N
38	20240325	120243	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4610	205	2	4.65	3488642460	751989	309.47	4450	4780	4430	5720	3085	4405	4639.22	3.08	-38148	4538	4471	4368	4301	4198	4505	4335	327	1315	500	3170	5	1	65429516	3016	3.96	0.47	12	1.15	1164.00	9751.00	7430	20230504	-37.95	3270	20231031	40.98	4780	-3.56	20240325	3750	22.93	20240118	7430	-37.95	20230504	3270	40.98	20231031	0.94	N	009160	500	327 억	2013196	N	N	38	N	N
39	20240325	110239	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4630	225	2	5.11	3201680820	689925	283.92	4450	4780	4430	5720	3085	4405	4640.62	3.08	-42478	4538	4471	4368	4301	4198	4505	4335	327	1315	500	3170	5	1	65429516	3029	3.98	0.47	12	1.05	1164.00	9751.00	7430	20230504	-37.69	3270	20231031	41.59	4780	-3.14	20240325	3750	23.47	20240118	7430	-37.69	20230504	3270	41.59	20231031	0.94	N	009160	500	327 억	2013196	N	N	38	N	N
40	20240325	100238	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4635	230	2	5.22	2822050160	607698	250.09	4450	4780	4430	5720	3085	4405	4643.84	3.08	-37325	4538	4471	4368	4301	4198	4505	4335	327	1315	500	3170	5	1	65429516	3033	3.98	0.48	12	0.93	1164.00	9751.00	7430	20230504	-37.62	3270	20231031	41.74	4780	-3.03	20240325	3750	23.60	20240118	7430	-37.62	20230504	3270	41.74	20231031	0.94	N	009160	500	327 억	2013196	N	N	38	N	N
41	20240325	090241	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4440	35	2	0.79	43034115	9668	3.98	4450	4470	4430	5720	3085	4405	4451.19	3.08	1234	4538	4471	4368	4301	4198	4505	4335	327	1315	500	3170	5	1	65429516	2905	3.81	0.46	12	0.01	1164.00	9751.00	7430	20230504	-40.24	3270	20231031	35.78	4470	-0.67	20240325	3750	18.40	20240118	7430	-40.24	20230504	3270	35.78	20231031	0.94	N	009160	500	327 억	2013196	N	N	38	N	N
42	20240322	160238	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4405	55	2	1.26	1052783775	240024	92.30	4350	4435	4265	5650	3045	4350	4386.15	3.04	17627	4496	4422	4311	4237	4126	4460	4275	327	1300	500	3130	5	1	65429516	2882	3.78	0.45	12	0.37	1164.00	9751.00	7430	20230504	-40.71	3270	20231031	34.71	4435	-0.68	20240322	3750	17.47	20240118	7430	-40.71	20230504	3270	34.71	20231031	0.95	N	009160	500	327 억	1991306	N	N	38	N	N
43	20240322	150240	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4415	65	2	1.49	988317715	225403	86.68	4350	4435	4265	5650	3045	4350	4384.67	3.04	21728	4496	4422	4311	4237	4126	4460	4275	327	1300	500	3130	5	1	65429516	2889	3.79	0.45	12	0.34	1164.00	9751.00	7430	20230504	-40.58	3270	20231031	35.02	4435	-0.45	20240322	3750	17.73	20240118	7430	-40.58	20230504	3270	35.02	20231031	0.95	N	009160	500	327 억	1991306	N	N	60	N	N
44	20240322	140238	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4420	70	2	1.61	850223055	194155	74.66	4350	4435	4265	5650	3045	4350	4379.09	3.04	30559	4496	4422	4311	4237	4126	4460	4275	327	1300	500	3130	5	1	65429516	2892	3.80	0.45	12	0.30	1164.00	9751.00	7430	20230504	-40.51	3270	20231031	35.17	4435	-0.34	20240322	3750	17.87	20240118	7430	-40.51	20230504	3270	35.17	20231031	0.95	N	009160	500	327 억	1991306	N	N	60	N	N
45	20240322	130238	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4420	70	2	1.61	728519955	166525	64.04	4350	4435	4265	5650	3045	4350	4374.84	3.04	29299	4496	4422	4311	4237	4126	4460	4275	327	1300	500	3130	5	1	65429516	2892	3.80	0.45	12	0.25	1164.00	9751.00	7430	20230504	-40.51	3270	20231031	35.17	4435	-0.34	20240322	3750	17.87	20240118	7430	-40.51	20230504	3270	35.17	20231031	0.95	N	009160	500	327 억	1991306	N	N	60	N	N
46	20240322	120237	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4380	30	2	0.69	385110070	88607	34.07	4350	4405	4265	5650	3045	4350	4346.27	3.04	-8391	4496	4422	4311	4237	4126	4460	4275	327	1300	500	3130	5	1	65429516	2866	3.76	0.45	12	0.14	1164.00	9751.00	7430	20230504	-41.05	3270	20231031	33.94	4425	-1.02	20240206	3750	16.80	20240118	7430	-41.05	20230504	3270	33.94	20231031	0.95	N	009160	500	327 억	1991306	N	N	60	N	N
47	20240322	110239	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4355	5	2	0.11	330187080	76067	29.25	4350	4405	4265	5650	3045	4350	4340.74	3.04	-10062	4496	4422	4311	4237	4126	4460	4275	327	1300	500	3130	5	1	65429516	2849	3.74	0.45	12	0.12	1164.00	9751.00	7430	20230504	-41.39	3270	20231031	33.18	4425	-1.58	20240206	3750	16.13	20240118	7430	-41.39	20230504	3270	33.18	20231031	0.95	N	009160	500	327 억	1991306	N	N	60	N	N
48	20240322	100239	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4345	-5	5	-0.11	121591735	28297	10.88	4350	4350	4265	5650	3045	4350	4296.98	3.04	-10296	4496	4422	4311	4237	4126	4460	4275	327	1300	500	3130	5	1	65429516	2843	3.73	0.45	12	0.04	1164.00	9751.00	7430	20230504	-41.52	3270	20231031	32.87	4425	-1.81	20240206	3750	15.87	20240118	7430	-41.52	20230504	3270	32.87	20231031	0.95	N	009160	500	327 억	1991306	N	N	60	N	N
49	20240322	090237	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4300	-50	5	-1.15	7905860	1820	0.70	4350	4350	4300	5650	3045	4350	4343.88	3.04	-460	4496	4422	4311	4237	4126	4460	4275	327	1300	500	3130	5	1	65429516	2813	3.69	0.44	12	0.00	1164.00	9751.00	7430	20230504	-42.13	3270	20231031	31.50	4425	-2.82	20240206	3750	14.67	20240118	7430	-42.13	20230504	3270	31.50	20231031	0.95	N	009160	500	327 억	1991306	N	N	60	N	N
50	20240321	160237	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4350	150	2	3.57	1119196700	259039	361.37	4255	4385	4200	5460	2940	4200	4320.48	3.01	10513	4320	4260	4180	4120	4040	4290	4150	327	1260	500	3020	5	1	65429516	2846	3.74	0.45	12	0.40	1164.00	9751.00	7430	20230504	-41.45	3270	20231031	33.03	4425	-1.69	20240206	3750	16.00	20240118	7430	-41.45	20230504	3270	33.03	20231031	0.96	N	009160	500	327 억	1970140	N	N	60	N	N
51	20240321	150237	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4335	135	2	3.21	959050550	222211	309.99	4255	4385	4200	5460	2940	4200	4315.95	3.01	25399	4320	4260	4180	4120	4040	4290	4150	327	1260	500	3020	5	1	65429516	2836	3.72	0.44	12	0.34	1164.00	9751.00	7430	20230504	-41.66	3270	20231031	32.57	4425	-2.03	20240206	3750	15.60	20240118	7430	-41.66	20230504	3270	32.57	20231031	0.96	N	009160	500	327 억	1970140	N	N	2	N	N
52	20240321	140237	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4345	145	2	3.45	804323255	186517	260.20	4255	4385	4200	5460	2940	4200	4312.33	3.01	33473	4320	4260	4180	4120	4040	4290	4150	327	1260	500	3020	5	1	65429516	2843	3.73	0.45	12	0.29	1164.00	9751.00	7430	20230504	-41.52	3270	20231031	32.87	4425	-1.81	20240206	3750	15.87	20240118	7430	-41.52	20230504	3270	32.87	20231031	0.96	N	009160	500	327 억	1970140	N	N	2	N	N
53	20240321	130235	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4330	130	2	3.10	438290110	102522	143.02	4255	4335	4200	5460	2940	4200	4275.08	3.01	28099	4320	4260	4180	4120	4040	4290	4150	327	1260	500	3020	5	1	65429516	2833	3.72	0.44	12	0.16	1164.00	9751.00	7430	20230504	-41.72	3270	20231031	32.42	4425	-2.15	20240206	3750	15.47	20240118	7430	-41.72	20230504	3270	32.42	20231031	0.96	N	009160	500	327 억	1970140	N	N	2	N	N
54	20240321	120235	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4270	70	2	1.67	205229540	48400	67.52	4255	4285	4200	5460	2940	4200	4240.28	3.01	11003	4320	4260	4180	4120	4040	4290	4150	327	1260	500	3020	5	1	65429516	2794	3.67	0.44	12	0.07	1164.00	9751.00	7430	20230504	-42.53	3270	20231031	30.58	4425	-3.50	20240206	3750	13.87	20240118	7430	-42.53	20230504	3270	30.58	20231031	0.96	N	009160	500	327 억	1970140	N	N	2	N	N
55	20240321	110237	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4235	35	2	0.83	141216045	33362	46.54	4255	4285	4200	5460	2940	4200	4232.84	3.01	6792	4320	4260	4180	4120	4040	4290	4150	327	1260	500	3020	5	1	65429516	2771	3.64	0.43	12	0.05	1164.00	9751.00	7430	20230504	-43.00	3270	20231031	29.51	4425	-4.29	20240206	3750	12.93	20240118	7430	-43.00	20230504	3270	29.51	20231031	0.96	N	009160	500	327 억	1970140	N	N	2	N	N
56	20240321	100237	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4240	40	2	0.95	82014845	19384	27.04	4255	4285	4200	5460	2940	4200	4231.06	3.01	2207	4320	4260	4180	4120	4040	4290	4150	327	1260	500	3020	5	1	65429516	2774	3.64	0.43	12	0.03	1164.00	9751.00	7430	20230504	-42.93	3270	20231031	29.66	4425	-4.18	20240206	3750	13.07	20240118	7430	-42.93	20230504	3270	29.66	20231031	0.96	N	009160	500	327 억	1970140	N	N	2	N	N
57	20240321	090237	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4235	35	2	0.83	14036770	3314	4.62	4255	4255	4230	5460	2940	4200	4235.60	3.01	-150	4320	4260	4180	4120	4040	4290	4150	327	1260	500	3020	5	1	65429516	2771	3.64	0.43	12	0.01	1164.00	9751.00	7430	20230504	-43.00	3270	20231031	29.51	4425	-4.29	20240206	3750	12.93	20240118	7430	-43.00	20230504	3270	29.51	20231031	0.96	N	009160	500	327 억	1970140	N	N	2	N	N
58	20240320	160235	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4200	-25	5	-0.59	292401745	69593	64.06	4170	4240	4100	5490	2960	4225	4201.60	3.02	-3137	4501	4362	4151	4012	3801	4432	4082	327	1265	500	3040	5	1	65429516	2748	3.61	0.43	12	0.11	1164.00	9751.00	7430	20230504	-43.47	3270	20231031	28.44	4425	-5.08	20240206	3750	12.00	20240118	7430	-43.47	20230504	3270	28.44	20231031	0.97	N	009160	500	327 억	1977939	N	N	2	N	N
59	20240320	150235	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4225	0	3	0.00	254562660	60631	55.81	4170	4240	4100	5490	2960	4225	4198.56	3.02	-3893	4501	4362	4151	4012	3801	4432	4082	327	1265	500	3040	5	1	65429516	2764	3.63	0.43	12	0.09	1164.00	9751.00	7430	20230504	-43.14	3270	20231031	29.20	4425	-4.52	20240206	3750	12.67	20240118	7430	-43.14	20230504	3270	29.20	20231031	0.97	N	009160	500	327 억	1977939	N	N	34	N	N
60	20240320	140237	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4220	-5	5	-0.12	204464795	48769	44.89	4170	4240	4100	5490	2960	4225	4192.52	3.02	-3169	4501	4362	4151	4012	3801	4432	4082	327	1265	500	3040	5	1	65429516	2761	3.63	0.43	12	0.07	1164.00	9751.00	7430	20230504	-43.20	3270	20231031	29.05	4425	-4.63	20240206	3750	12.53	20240118	7430	-43.20	20230504	3270	29.05	20231031	0.97	N	009160	500	327 억	1977939	N	N	34	N	N
61	20240320	130238	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4205	-20	5	-0.47	162363370	38766	35.68	4170	4240	4100	5490	2960	4225	4188.29	3.02	-195	4501	4362	4151	4012	3801	4432	4082	327	1265	500	3040	5	1	65429516	2751	3.61	0.43	12	0.06	1164.00	9751.00	7430	20230504	-43.41	3270	20231031	28.59	4425	-4.97	20240206	3750	12.13	20240118	7430	-43.41	20230504	3270	28.59	20231031	0.97	N	009160	500	327 억	1977939	N	N	34	N	N
62	20240320	120237	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4180	-45	5	-1.07	91347630	21958	20.21	4170	4235	4100	5490	2960	4225	4160.11	3.02	1391	4501	4362	4151	4012	3801	4432	4082	327	1265	500	3040	5	1	65429516	2735	3.59	0.43	12	0.03	1164.00	9751.00	7430	20230504	-43.74	3270	20231031	27.83	4425	-5.54	20240206	3750	11.47	20240118	7430	-43.74	20230504	3270	27.83	20231031	0.97	N	009160	500	327 억	1977939	N	N	34	N	N
63	20240320	110236	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4175	-50	5	-1.18	74741220	17984	16.55	4170	4235	4100	5490	2960	4225	4155.98	3.02	2370	4501	4362	4151	4012	3801	4432	4082	327	1265	500	3040	5	1	65429516	2732	3.59	0.43	12	0.03	1164.00	9751.00	7430	20230504	-43.81	3270	20231031	27.68	4425	-5.65	20240206	3750	11.33	20240118	7430	-43.81	20230504	3270	27.68	20231031	0.97	N	009160	500	327 억	1977939	N	N	34	N	N
64	20240320	100235	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4170	-55	5	-1.30	54555060	13141	12.10	4170	4235	4100	5490	2960	4225	4151.52	3.02	2680	4501	4362	4151	4012	3801	4432	4082	327	1265	500	3040	5	1	65429516	2728	3.58	0.43	12	0.02	1164.00	9751.00	7430	20230504	-43.88	3270	20231031	27.52	4425	-5.76	20240206	3750	11.20	20240118	7430	-43.88	20230504	3270	27.52	20231031	0.97	N	009160	500	327 억	1977939	N	N	34	N	N
65	20240320	090234	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4200	-25	5	-0.59	5575735	1332	1.23	4170	4235	4170	5490	2960	4225	4185.99	3.02	-146	4501	4362	4151	4012	3801	4432	4082	327	1265	500	3040	5	1	65429516	2748	3.61	0.43	12	0.00	1164.00	9751.00	7430	20230504	-43.47	3270	20231031	28.44	4425	-5.08	20240206	3750	12.00	20240118	7430	-43.47	20230504	3270	28.44	20231031	0.97	N	009160	500	327 억	1977939	N	N	34	N	N
66	20240319	160235	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4225	-25	5	-0.59	452630680	107676	61.56	4210	4290	3940	5520	2975	4250	4203.64	3.04	-8602	4516	4382	4261	4127	4006	4450	4195	327	1270	500	3060	5	1	65429516	2764	3.63	0.43	12	0.16	1164.00	9751.00	7430	20230504	-43.14	3270	20231031	29.20	4425	-4.52	20240206	3750	12.67	20240118	7430	-43.14	20230504	3270	29.20	20231031	1.00	N	009160	500	327 억	1987720	N	N	34	N	N
67	20240319	150236	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4215	-35	5	-0.82	440892690	104895	59.97	4210	4290	3940	5520	2975	4250	4203.18	3.04	-7674	4516	4382	4261	4127	4006	4450	4195	327	1270	500	3060	5	1	65429516	2758	3.62	0.43	12	0.16	1164.00	9751.00	7430	20230504	-43.27	3270	20231031	28.90	4425	-4.75	20240206	3750	12.40	20240118	7430	-43.27	20230504	3270	28.90	20231031	1.00	N	009160	500	327 억	1987720	N	N	3	N	N
68	20240319	140236	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4195	-55	5	-1.29	407408080	96936	55.42	4210	4290	3940	5520	2975	4250	4202.86	3.04	-6307	4516	4382	4261	4127	4006	4450	4195	327	1270	500	3060	5	1	65429516	2745	3.60	0.43	12	0.15	1164.00	9751.00	7430	20230504	-43.54	3270	20231031	28.29	4425	-5.20	20240206	3750	11.87	20240118	7430	-43.54	20230504	3270	28.29	20231031	1.00	N	009160	500	327 억	1987720	N	N	3	N	N
69	20240319	130224	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4205	-45	5	-1.06	397174535	94498	54.03	4210	4290	3940	5520	2975	4250	4202.99	3.04	-6898	4516	4382	4261	4127	4006	4450	4195	327	1270	500	3060	5	1	65429516	2751	3.61	0.43	12	0.14	1164.00	9751.00	7430	20230504	-43.41	3270	20231031	28.59	4425	-4.97	20240206	3750	12.13	20240118	7430	-43.41	20230504	3270	28.59	20231031	1.00	N	009160	500	327 억	1987720	N	N	3	N	N
70	20240319	120235	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4165	-85	5	-2.00	354650325	84457	48.29	4210	4290	3940	5520	2975	4250	4199.18	3.04	-5702	4516	4382	4261	4127	4006	4450	4195	327	1270	500	3060	5	1	65429516	2725	3.58	0.43	12	0.13	1164.00	9751.00	7430	20230504	-43.94	3270	20231031	27.37	4425	-5.88	20240206	3750	11.07	20240118	7430	-43.94	20230504	3270	27.37	20231031	1.00	N	009160	500	327 억	1987720	N	N	3	N	N
71	20240319	110236	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4170	-80	5	-1.88	326927040	77793	44.48	4210	4290	3940	5520	2975	4250	4202.53	3.04	-8112	4516	4382	4261	4127	4006	4450	4195	327	1270	500	3060	5	1	65429516	2728	3.58	0.43	12	0.12	1164.00	9751.00	7430	20230504	-43.88	3270	20231031	27.52	4425	-5.76	20240206	3750	11.20	20240118	7430	-43.88	20230504	3270	27.52	20231031	1.00	N	009160	500	327 억	1987720	N	N	3	N	N
72	20240319	100235	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4210	-40	5	-0.94	270912505	64403	36.82	4210	4290	3940	5520	2975	4250	4206.52	3.04	-9883	4516	4382	4261	4127	4006	4450	4195	327	1270	500	3060	5	1	65429516	2755	3.62	0.43	12	0.10	1164.00	9751.00	7430	20230504	-43.34	3270	20231031	28.75	4425	-4.86	20240206	3750	12.27	20240118	7430	-43.34	20230504	3270	28.75	20231031	1.00	N	009160	500	327 억	1987720	N	N	3	N	N
73	20240319	090236	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4210	-40	5	-0.94	4513120	1072	0.61	4210	4210	4210	5520	2975	4250	4210.00	3.04	-326	4516	4382	4261	4127	4006	4450	4195	327	1270	500	3060	5	1	65429516	2755	3.62	0.43	12	0.00	1164.00	9751.00	7430	20230504	-43.34	3270	20231031	28.75	4425	-4.86	20240206	3750	12.27	20240118	7430	-43.34	20230504	3270	28.75	20231031	1.00	N	009160	500	327 억	1987720	N	N	3	N	N
74	20240318	160234	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4250	120	2	2.91	743729945	174411	111.25	4210	4395	4140	5360	2895	4130	4264.24	3.02	16742	4413	4271	4038	3896	3663	4342	3967	327	1230	500	2970	5	1	65429516	2781	3.65	0.44	12	0.27	1164.00	9751.00	7430	20230504	-42.80	3270	20231031	29.97	4425	-3.95	20240206	3750	13.33	20240118	7430	-42.80	20230504	3270	29.97	20231031	1.01	N	009160	500	327 억	1978575	N	N	3	N	N
75	20240318	150234	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4245	115	2	2.78	714239780	167463	106.82	4210	4395	4140	5360	2895	4130	4265.06	3.02	16780	4413	4271	4038	3896	3663	4342	3967	327	1230	500	2970	5	1	65429516	2777	3.65	0.44	12	0.26	1164.00	9751.00	7430	20230504	-42.87	3270	20231031	29.82	4425	-4.07	20240206	3750	13.20	20240118	7430	-42.87	20230504	3270	29.82	20231031	1.01	N	009160	500	327 억	1978575	N	N	0	N	N
76	20240318	140234	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4250	120	2	2.91	677183340	158701	101.23	4210	4395	4140	5360	2895	4130	4267.04	3.02	20071	4413	4271	4038	3896	3663	4342	3967	327	1230	500	2970	5	1	65429516	2781	3.65	0.44	12	0.24	1164.00	9751.00	7430	20230504	-42.80	3270	20231031	29.97	4425	-3.95	20240206	3750	13.33	20240118	7430	-42.80	20230504	3270	29.97	20231031	1.01	N	009160	500	327 억	1978575	N	N	0	N	N
77	20240318	130235	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4240	110	2	2.66	646435820	151458	96.61	4210	4395	4140	5360	2895	4130	4268.09	3.02	21320	4413	4271	4038	3896	3663	4342	3967	327	1230	500	2970	5	1	65429516	2774	3.64	0.43	12	0.23	1164.00	9751.00	7430	20230504	-42.93	3270	20231031	29.66	4425	-4.18	20240206	3750	13.07	20240118	7430	-42.93	20230504	3270	29.66	20231031	1.01	N	009160	500	327 억	1978575	N	N	0	N	N
78	20240318	120231	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4255	125	2	3.03	602464480	141083	89.99	4210	4395	4140	5360	2895	4130	4270.28	3.02	25116	4413	4271	4038	3896	3663	4342	3967	327	1230	500	2970	5	1	65429516	2784	3.66	0.44	12	0.22	1164.00	9751.00	7430	20230504	-42.73	3270	20231031	30.12	4425	-3.84	20240206	3750	13.47	20240118	7430	-42.73	20230504	3270	30.12	20231031	1.01	N	009160	500	327 억	1978575	N	N	0	N	N
79	20240318	110235	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4265	135	2	3.27	532129085	124485	79.40	4210	4395	4140	5360	2895	4130	4274.64	3.02	20521	4413	4271	4038	3896	3663	4342	3967	327	1230	500	2970	5	1	65429516	2791	3.66	0.44	12	0.19	1164.00	9751.00	7430	20230504	-42.60	3270	20231031	30.43	4425	-3.62	20240206	3750	13.73	20240118	7430	-42.60	20230504	3270	30.43	20231031	1.01	N	009160	500	327 억	1978575	N	N	0	N	N
80	20240318	100234	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4295	165	2	4.00	302492890	70949	45.26	4210	4395	4140	5360	2895	4130	4263.53	3.02	14551	4413	4271	4038	3896	3663	4342	3967	327	1230	500	2970	5	1	65429516	2810	3.69	0.44	12	0.11	1164.00	9751.00	7430	20230504	-42.19	3270	20231031	31.35	4425	-2.94	20240206	3750	14.53	20240118	7430	-42.19	20230504	3270	31.35	20231031	1.01	N	009160	500	327 억	1978575	N	N	0	N	N
81	20240318	090233	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4230	100	2	2.42	43772570	10225	6.52	4210	4395	4140	5360	2895	4130	4280.94	3.02	529	4413	4271	4038	3896	3663	4342	3967	327	1230	500	2970	5	1	65429516	2768	3.63	0.43	12	0.02	1164.00	9751.00	7430	20230504	-43.07	3270	20231031	29.36	4425	-4.41	20240206	3750	12.80	20240118	7430	-43.07	20230504	3270	29.36	20231031	1.01	N	009160	500	327 억	1978575	N	N	0	N	N
82	20240315	160233	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4130	160	2	4.03	638039215	156772	36.95	3970	4180	3805	5160	2780	3970	4069.78	2.97	18355	4396	4182	3991	3777	3586	4087	3682	327	1190	500	2850	5	1	65429516	2702	3.55	0.42	12	0.24	1164.00	9751.00	7430	20230504	-44.41	3270	20231031	26.30	4425	-6.67	20240206	3750	10.13	20240118	7430	-44.41	20230504	3270	26.30	20231031	1.05	N	009160	500	327 억	1944452	N	N	18	N	N
83	20240315	150219	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4150	180	2	4.53	600092395	147594	34.79	3970	4180	3805	5160	2780	3970	4065.83	2.97	16483	4396	4182	3991	3777	3586	4087	3682	327	1190	500	2850	5	1	65429516	2715	3.57	0.43	12	0.23	1164.00	9751.00	7430	20230504	-44.15	3270	20231031	26.91	4425	-6.21	20240206	3750	10.67	20240118	7430	-44.15	20230504	3270	26.91	20231031	1.05	N	009160	500	327 억	1944452	N	N	18	N	N
84	20240315	140222	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4125	155	2	3.90	464405915	114861	27.07	3970	4150	3805	5160	2780	3970	4043.20	2.97	5016	4396	4182	3991	3777	3586	4087	3682	327	1190	500	2850	5	1	65429516	2699	3.54	0.42	12	0.18	1164.00	9751.00	7430	20230504	-44.48	3270	20231031	26.15	4425	-6.78	20240206	3750	10.00	20240118	7430	-44.48	20230504	3270	26.15	20231031	1.05	N	009160	500	327 억	1944452	N	N	18	N	N
85	20240315	130232	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4090	120	2	3.02	398156670	98608	23.24	3970	4150	3805	5160	2780	3970	4037.77	2.97	4029	4396	4182	3991	3777	3586	4087	3682	327	1190	500	2850	5	1	65429516	2676	3.51	0.42	12	0.15	1164.00	9751.00	7430	20230504	-44.95	3270	20231031	25.08	4425	-7.57	20240206	3750	9.07	20240118	7430	-44.95	20230504	3270	25.08	20231031	1.05	N	009160	500	327 억	1944452	N	N	18	N	N
86	20240315	120233	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4075	105	2	2.64	373844900	92668	21.84	3970	4150	3805	5160	2780	3970	4034.24	2.97	4706	4396	4182	3991	3777	3586	4087	3682	327	1190	500	2850	5	1	65429516	2666	3.50	0.42	12	0.14	1164.00	9751.00	7430	20230504	-45.15	3270	20231031	24.62	4425	-7.91	20240206	3750	8.67	20240118	7430	-45.15	20230504	3270	24.62	20231031	1.05	N	009160	500	327 억	1944452	N	N	18	N	N
87	20240315	110232	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4095	125	2	3.15	267116930	66727	15.73	3970	4100	3805	5160	2780	3970	4003.13	2.97	7395	4396	4182	3991	3777	3586	4087	3682	327	1190	500	2850	5	1	65429516	2679	3.52	0.42	12	0.10	1164.00	9751.00	7430	20230504	-44.89	3270	20231031	25.23	4425	-7.46	20240206	3750	9.20	20240118	7430	-44.89	20230504	3270	25.23	20231031	1.05	N	009160	500	327 억	1944452	N	N	18	N	N
88	20240315	100233	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3950	-20	5	-0.50	95556140	24297	5.73	3970	4000	3805	5160	2780	3970	3932.84	2.97	6431	4396	4182	3991	3777	3586	4087	3682	327	1190	500	2850	5	1	65429516	2584	3.39	0.41	12	0.04	1164.00	9751.00	7430	20230504	-46.84	3270	20231031	20.80	4425	-10.73	20240206	3750	5.33	20240118	7430	-46.84	20230504	3270	20.80	20231031	1.05	N	009160	500	327 억	1944452	N	N	18	N	N
89	20240315	090233	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3930	-40	5	-1.01	25045590	6428	1.52	3970	3990	3805	5160	2780	3970	3896.33	2.97	1207	4396	4182	3991	3777	3586	4087	3682	327	1190	500	2850	5	1	65429516	2571	3.38	0.40	12	0.01	1164.00	9751.00	7430	20230504	-47.11	3270	20231031	20.18	4425	-11.19	20240206	3750	4.80	20240118	7430	-47.11	20230504	3270	20.18	20231031	1.05	N	009160	500	327 억	1944452	N	N	18	N	N
90	20240314	160230	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3970	-200	5	-4.80	1666058765	423485	649.01	4175	4205	3800	5420	2920	4170	3934.15	2.99	-13743	4290	4230	4180	4120	4070	4225	4115	327	1250	500	3000	5	1	65429516	2598	3.41	0.41	12	0.65	1164.00	9751.00	7430	20230504	-46.57	3270	20231031	21.41	4425	-10.28	20240206	3750	5.87	20240118	7430	-46.57	20230504	3270	21.41	20231031	1.04	N	009160	500	327 억	1953506	N	N	18	N	N
91	20240314	150232	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3945	-225	5	-5.40	1594289800	405360	621.23	4175	4205	3800	5420	2920	4170	3933.02	2.99	-14924	4290	4230	4180	4120	4070	4225	4115	327	1250	500	3000	5	1	65429516	2581	3.39	0.40	12	0.62	1164.00	9751.00	7430	20230504	-46.90	3270	20231031	20.64	4425	-10.85	20240206	3750	5.20	20240118	7430	-46.90	20230504	3270	20.64	20231031	1.04	N	009160	500	327 억	1953506	N	N	23	N	N
92	20240314	140231	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3920	-250	5	-6.00	1489586905	378729	580.42	4175	4205	3800	5420	2920	4170	3933.12	2.99	-22575	4290	4230	4180	4120	4070	4225	4115	327	1250	500	3000	5	1	65429516	2565	3.37	0.40	12	0.58	1164.00	9751.00	7430	20230504	-47.24	3270	20231031	19.88	4425	-11.41	20240206	3750	4.53	20240118	7430	-47.24	20230504	3270	19.88	20231031	1.04	N	009160	500	327 억	1953506	N	N	23	N	N
93	20240314	130231	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3920	-250	5	-6.00	1383485665	351640	538.90	4175	4205	3800	5420	2920	4170	3934.38	2.99	-30932	4290	4230	4180	4120	4070	4225	4115	327	1250	500	3000	5	1	65429516	2565	3.37	0.40	12	0.54	1164.00	9751.00	7430	20230504	-47.24	3270	20231031	19.88	4425	-11.41	20240206	3750	4.53	20240118	7430	-47.24	20230504	3270	19.88	20231031	1.04	N	009160	500	327 억	1953506	N	N	23	N	N
94	20240314	120230	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3900	-270	5	-6.47	1267239140	321806	493.18	4175	4205	3800	5420	2920	4170	3937.90	2.99	-31109	4290	4230	4180	4120	4070	4225	4115	327	1250	500	3000	5	1	65429516	2552	3.35	0.40	12	0.49	1164.00	9751.00	7430	20230504	-47.51	3270	20231031	19.27	4425	-11.86	20240206	3750	4.00	20240118	7430	-47.51	20230504	3270	19.27	20231031	1.04	N	009160	500	327 억	1953506	N	N	23	N	N
95	20240314	110232	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3910	-260	5	-6.24	973269410	246834	378.28	4175	4205	3800	5420	2920	4170	3943.01	2.99	-22320	4290	4230	4180	4120	4070	4225	4115	327	1250	500	3000	5	1	65429516	2558	3.36	0.40	12	0.38	1164.00	9751.00	7430	20230504	-47.38	3270	20231031	19.57	4425	-11.64	20240206	3750	4.27	20240118	7430	-47.38	20230504	3270	19.57	20231031	1.04	N	009160	500	327 억	1953506	N	N	23	N	N
96	20240314	100232	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3910	-260	5	-6.24	420115430	103891	159.22	4175	4205	3900	5420	2920	4170	4043.81	2.99	-8476	4290	4230	4180	4120	4070	4225	4115	327	1250	500	3000	5	1	65429516	2558	3.36	0.40	12	0.16	1164.00	9751.00	7430	20230504	-47.38	3270	20231031	19.57	4425	-11.64	20240206	3750	4.27	20240118	7430	-47.38	20230504	3270	19.57	20231031	1.04	N	009160	500	327 억	1953506	N	N	23	N	N
97	20240314	090230	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4175	5	2	0.12	10348670	2479	3.80	4175	4180	4170	5420	2920	4170	4174.53	2.99	-431	4290	4230	4180	4120	4070	4225	4115	327	1250	500	3000	5	1	65429516	2732	3.59	0.43	12	0.00	1164.00	9751.00	7430	20230504	-43.81	3270	20231031	27.68	4425	-5.65	20240206	3750	11.33	20240118	7430	-43.81	20230504	3270	27.68	20231031	1.04	N	009160	500	327 억	1953506	N	N	23	N	N
98	20240313	160231	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4170	5	2	0.12	271355060	65076	91.34	4170	4240	4130	5410	2920	4165	4169.82	2.96	15502	4265	4215	4165	4115	4065	4190	4090	327	1245	500	2990	5	1	65429516	2728	3.58	0.43	12	0.10	1164.00	9751.00	7430	20230504	-43.88	3270	20231031	27.52	4425	-5.76	20240206	3750	11.20	20240118	7430	-43.88	20230504	3270	27.52	20231031	1.03	N	009160	500	327 억	1937227	N	N	23	N	N
99	20240313	150229	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4215	50	2	1.20	254831515	61122	85.79	4170	4240	4130	5410	2920	4165	4169.23	2.96	15172	4265	4215	4165	4115	4065	4190	4090	327	1245	500	2990	5	1	65429516	2758	3.62	0.43	12	0.09	1164.00	9751.00	7430	20230504	-43.27	3270	20231031	28.90	4425	-4.75	20240206	3750	12.40	20240118	7430	-43.27	20230504	3270	28.90	20231031	1.03	N	009160	500	327 억	1937227	N	N	13	N	N
100	20240313	140231	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4175	10	2	0.24	183121240	44058	61.84	4170	4200	4130	5410	2920	4165	4156.37	2.96	6790	4265	4215	4165	4115	4065	4190	4090	327	1245	500	2990	5	1	65429516	2732	3.59	0.43	12	0.07	1164.00	9751.00	7430	20230504	-43.81	3270	20231031	27.68	4425	-5.65	20240206	3750	11.33	20240118	7430	-43.81	20230504	3270	27.68	20231031	1.03	N	009160	500	327 억	1937227	N	N	13	N	N
101	20240313	130232	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4180	15	2	0.36	163015250	39228	55.06	4170	4200	4130	5410	2920	4165	4155.58	2.96	6711	4265	4215	4165	4115	4065	4190	4090	327	1245	500	2990	5	1	65429516	2735	3.59	0.43	12	0.06	1164.00	9751.00	7430	20230504	-43.74	3270	20231031	27.83	4425	-5.54	20240206	3750	11.47	20240118	7430	-43.74	20230504	3270	27.83	20231031	1.03	N	009160	500	327 억	1937227	N	N	13	N	N
102	20240313	120229	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4170	5	2	0.12	143835645	34639	48.62	4170	4185	4130	5410	2920	4165	4152.42	2.96	4241	4265	4215	4165	4115	4065	4190	4090	327	1245	500	2990	5	1	65429516	2728	3.58	0.43	12	0.05	1164.00	9751.00	7430	20230504	-43.88	3270	20231031	27.52	4425	-5.76	20240206	3750	11.20	20240118	7430	-43.88	20230504	3270	27.52	20231031	1.03	N	009160	500	327 억	1937227	N	N	13	N	N
103	20240313	110230	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4165	0	3	0.00	130648155	31472	44.17	4170	4185	4130	5410	2920	4165	4151.25	2.96	4055	4265	4215	4165	4115	4065	4190	4090	327	1245	500	2990	5	1	65429516	2725	3.58	0.43	12	0.05	1164.00	9751.00	7430	20230504	-43.94	3270	20231031	27.37	4425	-5.88	20240206	3750	11.07	20240118	7430	-43.94	20230504	3270	27.37	20231031	1.03	N	009160	500	327 억	1937227	N	N	13	N	N
104	20240313	100230	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4140	-25	5	-0.60	94076200	22650	31.79	4170	4185	4140	5410	2920	4165	4153.47	2.96	281	4265	4215	4165	4115	4065	4190	4090	327	1245	500	2990	5	1	65429516	2709	3.56	0.42	12	0.03	1164.00	9751.00	7430	20230504	-44.28	3270	20231031	26.61	4425	-6.44	20240206	3750	10.40	20240118	7430	-44.28	20230504	3270	26.61	20231031	1.03	N	009160	500	327 억	1937227	N	N	13	N	N
105	20240313	090229	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4150	-15	5	-0.36	13965000	3352	4.70	4170	4170	4150	5410	2920	4165	4166.17	2.96	-2278	4265	4215	4165	4115	4065	4190	4090	327	1245	500	2990	5	1	65429516	2715	3.57	0.43	12	0.01	1164.00	9751.00	7430	20230504	-44.15	3270	20231031	26.91	4425	-6.21	20240206	3750	10.67	20240118	7430	-44.15	20230504	3270	26.91	20231031	1.03	N	009160	500	327 억	1937227	N	N	13	N	N
106	20240312	160227	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4165	5	2	0.12	295609675	70808	43.64	4210	4215	4115	5400	2915	4160	4174.82	2.99	-9425	4440	4300	4155	4015	3870	4370	4085	327	1240	500	2990	5	1	65429516	2725	3.58	0.43	12	0.11	1164.00	9751.00	7430	20230504	-43.94	3270	20231031	27.37	4425	-5.88	20240206	3750	11.07	20240118	7430	-43.94	20230504	3270	27.37	20231031	1.03	N	009160	500	327 억	1955183	N	N	13	N	N
107	20240312	150227	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4160	0	3	0.00	283163835	67819	41.79	4210	4215	4115	5400	2915	4160	4175.29	2.99	-9206	4440	4300	4155	4015	3870	4370	4085	327	1240	500	2990	5	1	65429516	2722	3.57	0.43	12	0.10	1164.00	9751.00	7430	20230504	-44.01	3270	20231031	27.22	4425	-5.99	20240206	3750	10.93	20240118	7430	-44.01	20230504	3270	27.22	20231031	1.03	N	009160	500	327 억	1955183	N	N	13	N	N
108	20240312	140225	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4195	35	2	0.84	216295245	51765	31.90	4210	4215	4115	5400	2915	4160	4178.41	2.99	-8888	4440	4300	4155	4015	3870	4370	4085	327	1240	500	2990	5	1	65429516	2745	3.60	0.43	12	0.08	1164.00	9751.00	7430	20230504	-43.54	3270	20231031	28.29	4425	-5.20	20240206	3750	11.87	20240118	7430	-43.54	20230504	3270	28.29	20231031	1.03	N	009160	500	327 억	1955183	N	N	13	N	N
109	20240312	130222	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4165	5	2	0.12	201805155	48300	29.77	4210	4215	4115	5400	2915	4160	4178.16	2.99	-7918	4440	4300	4155	4015	3870	4370	4085	327	1240	500	2990	5	1	65429516	2725	3.58	0.43	12	0.07	1164.00	9751.00	7430	20230504	-43.94	3270	20231031	27.37	4425	-5.88	20240206	3750	11.07	20240118	7430	-43.94	20230504	3270	27.37	20231031	1.03	N	009160	500	327 억	1955183	N	N	13	N	N
110	20240312	120227	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4195	35	2	0.84	172679360	41320	25.46	4210	4215	4115	5400	2915	4160	4179.07	2.99	-1705	4440	4300	4155	4015	3870	4370	4085	327	1240	500	2990	5	1	65429516	2745	3.60	0.43	12	0.06	1164.00	9751.00	7430	20230504	-43.54	3270	20231031	28.29	4425	-5.20	20240206	3750	11.87	20240118	7430	-43.54	20230504	3270	28.29	20231031	1.03	N	009160	500	327 억	1955183	N	N	13	N	N
111	20240312	110227	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4190	30	2	0.72	139754320	33462	20.62	4210	4215	4115	5400	2915	4160	4176.51	2.99	-285	4440	4300	4155	4015	3870	4370	4085	327	1240	500	2990	5	1	65429516	2741	3.60	0.43	12	0.05	1164.00	9751.00	7430	20230504	-43.61	3270	20231031	28.13	4425	-5.31	20240206	3750	11.73	20240118	7430	-43.61	20230504	3270	28.13	20231031	1.03	N	009160	500	327 억	1955183	N	N	13	N	N
112	20240312	100227	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4200	40	2	0.96	89782915	21517	13.26	4210	4215	4115	5400	2915	4160	4172.65	2.99	27	4440	4300	4155	4015	3870	4370	4085	327	1240	500	2990	5	1	65429516	2748	3.61	0.43	12	0.03	1164.00	9751.00	7430	20230504	-43.47	3270	20231031	28.44	4425	-5.08	20240206	3750	12.00	20240118	7430	-43.47	20230504	3270	28.44	20231031	1.03	N	009160	500	327 억	1955183	N	N	13	N	N
113	20240312	090228	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4185	25	2	0.60	17467420	4180	2.58	4210	4215	4120	5400	2915	4160	4178.81	2.99	-1674	4440	4300	4155	4015	3870	4370	4085	327	1240	500	2990	5	1	65429516	2738	3.60	0.43	12	0.01	1164.00	9751.00	7430	20230504	-43.67	3270	20231031	27.98	4425	-5.42	20240206	3750	11.60	20240118	7430	-43.67	20230504	3270	27.98	20231031	1.03	N	009160	500	327 억	1955183	N	N	13	N	N
114	20240311	160227	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4160	170	2	4.26	676781705	161945	249.78	4060	4295	4010	5180	2795	3990	4179.08	2.94	38262	4143	4066	3993	3916	3843	4030	3880	327	1190	500	2870	5	1	65429516	2722	3.57	0.43	12	0.25	1164.00	9751.00	7430	20230504	-44.01	3270	20231031	27.22	4425	-5.99	20240206	3750	10.93	20240118	7430	-44.01	20230504	3270	27.22	20231031	1.03	N	009160	500	327 억	1922862	N	N	13	N	N
115	20240311	150228	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4130	140	2	3.51	631546470	151044	232.96	4060	4295	4010	5180	2795	3990	4181.21	2.94	35102	4143	4066	3993	3916	3843	4030	3880	327	1190	500	2870	5	1	65429516	2702	3.55	0.42	12	0.23	1164.00	9751.00	7430	20230504	-44.41	3270	20231031	26.30	4425	-6.67	20240206	3750	10.13	20240118	7430	-44.41	20230504	3270	26.30	20231031	1.03	N	009160	500	327 억	1922862	N	N	37	N	N
116	20240311	140225	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4145	155	2	3.88	620390780	148344	228.80	4060	4295	4010	5180	2795	3990	4182.11	2.94	35598	4143	4066	3993	3916	3843	4030	3880	327	1190	500	2870	5	1	65429516	2712	3.56	0.43	12	0.23	1164.00	9751.00	7430	20230504	-44.21	3270	20231031	26.76	4425	-6.33	20240206	3750	10.53	20240118	7430	-44.21	20230504	3270	26.76	20231031	1.03	N	009160	500	327 억	1922862	N	N	37	N	N
117	20240311	130227	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4150	160	2	4.01	565059475	134977	208.18	4060	4295	4010	5180	2795	3990	4186.34	2.94	35791	4143	4066	3993	3916	3843	4030	3880	327	1190	500	2870	5	1	65429516	2715	3.57	0.43	12	0.21	1164.00	9751.00	7430	20230504	-44.15	3270	20231031	26.91	4425	-6.21	20240206	3750	10.67	20240118	7430	-44.15	20230504	3270	26.91	20231031	1.03	N	009160	500	327 억	1922862	N	N	37	N	N
118	20240311	120228	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4150	160	2	4.01	555228025	132593	204.51	4060	4295	4010	5180	2795	3990	4187.46	2.94	35531	4143	4066	3993	3916	3843	4030	3880	327	1190	500	2870	5	1	65429516	2715	3.57	0.43	12	0.20	1164.00	9751.00	7430	20230504	-44.15	3270	20231031	26.91	4425	-6.21	20240206	3750	10.67	20240118	7430	-44.15	20230504	3270	26.91	20231031	1.03	N	009160	500	327 억	1922862	N	N	37	N	N
119	20240311	110226	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4150	160	2	4.01	522261785	124637	192.23	4060	4295	4010	5180	2795	3990	4190.26	2.94	32450	4143	4066	3993	3916	3843	4030	3880	327	1190	500	2870	5	1	65429516	2715	3.57	0.43	12	0.19	1164.00	9751.00	7430	20230504	-44.15	3270	20231031	26.91	4425	-6.21	20240206	3750	10.67	20240118	7430	-44.15	20230504	3270	26.91	20231031	1.03	N	009160	500	327 억	1922862	N	N	37	N	N
120	20240311	100225	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4235	245	2	6.14	382345255	91009	140.37	4060	4295	4010	5180	2795	3990	4201.18	2.94	29421	4143	4066	3993	3916	3843	4030	3880	327	1190	500	2870	5	1	65429516	2771	3.64	0.43	12	0.14	1164.00	9751.00	7430	20230504	-43.00	3270	20231031	29.51	4425	-4.29	20240206	3750	12.93	20240118	7430	-43.00	20230504	3270	29.51	20231031	1.03	N	009160	500	327 억	1922862	N	N	37	N	N
121	20240311	090223	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4050	60	2	1.50	8310195	2047	3.16	4060	4060	4010	5180	2795	3990	4059.69	2.94	-657	4143	4066	3993	3916	3843	4030	3880	327	1190	500	2870	5	1	65429516	2650	3.48	0.42	12	0.00	1164.00	9751.00	7430	20230504	-45.49	3270	20231031	23.85	4425	-8.47	20240206	3750	8.00	20240118	7430	-45.49	20230504	3270	23.85	20231031	1.03	N	009160	500	327 억	1922862	N	N	37	N	N
122	20240308	160225	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3990	30	2	0.76	254601765	64362	60.90	4020	4070	3920	5140	2775	3960	3955.74	2.93	-9824	4200	4080	3995	3875	3790	4037	3832	327	1180	500	2850	5	1	65429516	2611	3.43	0.41	12	0.10	1164.00	9751.00	7430	20230504	-46.30	3270	20231031	22.02	4425	-9.83	20240206	3750	6.40	20240118	7430	-46.30	20230504	3270	22.02	20231031	1.03	N	009160	500	327 억	1918963	N	N	37	N	N
123	20240308	150225	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3975	15	2	0.38	244521055	61833	58.50	4020	4070	3920	5140	2775	3960	3954.54	2.93	-9901	4200	4080	3995	3875	3790	4037	3832	327	1180	500	2850	5	1	65429516	2601	3.41	0.41	12	0.09	1164.00	9751.00	7430	20230504	-46.50	3270	20231031	21.56	4425	-10.17	20240206	3750	6.00	20240118	7430	-46.50	20230504	3270	21.56	20231031	1.03	N	009160	500	327 억	1918963	N	N	11	N	N
124	20240308	140225	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3970	10	2	0.25	228178365	57735	54.63	4020	4070	3920	5140	2775	3960	3952.17	2.93	-9727	4200	4080	3995	3875	3790	4037	3832	327	1180	500	2850	5	1	65429516	2598	3.41	0.41	12	0.09	1164.00	9751.00	7430	20230504	-46.57	3270	20231031	21.41	4425	-10.28	20240206	3750	5.87	20240118	7430	-46.57	20230504	3270	21.41	20231031	1.03	N	009160	500	327 억	1918963	N	N	11	N	N
125	20240308	130225	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3970	10	2	0.25	198376440	50212	47.51	4020	4070	3920	5140	2775	3960	3950.78	2.93	-9378	4200	4080	3995	3875	3790	4037	3832	327	1180	500	2850	5	1	65429516	2598	3.41	0.41	12	0.08	1164.00	9751.00	7430	20230504	-46.57	3270	20231031	21.41	4425	-10.28	20240206	3750	5.87	20240118	7430	-46.57	20230504	3270	21.41	20231031	1.03	N	009160	500	327 억	1918963	N	N	11	N	N
126	20240308	120225	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3970	10	2	0.25	187742200	47528	44.97	4020	4070	3920	5140	2775	3960	3950.14	2.93	-7526	4200	4080	3995	3875	3790	4037	3832	327	1180	500	2850	5	1	65429516	2598	3.41	0.41	12	0.07	1164.00	9751.00	7430	20230504	-46.57	3270	20231031	21.41	4425	-10.28	20240206	3750	5.87	20240118	7430	-46.57	20230504	3270	21.41	20231031	1.03	N	009160	500	327 억	1918963	N	N	11	N	N
127	20240308	110224	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3930	-30	5	-0.76	158358600	40082	37.92	4020	4070	3920	5140	2775	3960	3950.87	2.93	-6825	4200	4080	3995	3875	3790	4037	3832	327	1180	500	2850	5	1	65429516	2571	3.38	0.40	12	0.06	1164.00	9751.00	7430	20230504	-47.11	3270	20231031	20.18	4425	-11.19	20240206	3750	4.80	20240118	7430	-47.11	20230504	3270	20.18	20231031	1.03	N	009160	500	327 억	1918963	N	N	11	N	N
128	20240308	100224	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3935	-25	5	-0.63	133356940	33723	31.91	4020	4070	3920	5140	2775	3960	3954.48	2.93	-3642	4200	4080	3995	3875	3790	4037	3832	327	1180	500	2850	5	1	65429516	2575	3.38	0.40	12	0.05	1164.00	9751.00	7430	20230504	-47.04	3270	20231031	20.34	4425	-11.07	20240206	3750	4.93	20240118	7430	-47.04	20230504	3270	20.34	20231031	1.03	N	009160	500	327 억	1918963	N	N	11	N	N
129	20240308	090224	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3970	10	2	0.25	3642760	908	0.86	4020	4020	3970	5140	2775	3960	4011.85	2.93	-263	4200	4080	3995	3875	3790	4037	3832	327	1180	500	2850	5	1	65429516	2598	3.41	0.41	12	0.00	1164.00	9751.00	7430	20230504	-46.57	3270	20231031	21.41	4425	-10.28	20240206	3750	5.87	20240118	7430	-46.57	20230504	3270	21.41	20231031	1.03	N	009160	500	327 억	1918963	N	N	11	N	N
130	20240307	160224	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3960	-115	5	-2.82	420415260	105688	163.96	4075	4115	3910	5290	2855	4075	3977.89	2.96	-15883	4261	4167	4116	4022	3971	4142	3997	327	1215	500	2930	5	1	65429516	2591	3.40	0.41	12	0.16	1164.00	9751.00	7430	20230504	-46.70	3270	20231031	21.10	4425	-10.51	20240206	3750	5.60	20240118	7430	-46.70	20230504	3270	21.10	20231031	1.04	N	009160	500	327 억	1936729	N	N	11	N	N
131	20240307	150217	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3970	-105	5	-2.58	400537020	100674	156.18	4075	4115	3910	5290	2855	4075	3978.55	2.96	-15245	4261	4167	4116	4022	3971	4142	3997	327	1215	500	2930	5	1	65429516	2598	3.41	0.41	12	0.15	1164.00	9751.00	7430	20230504	-46.57	3270	20231031	21.41	4425	-10.28	20240206	3750	5.87	20240118	7430	-46.57	20230504	3270	21.41	20231031	1.04	N	009160	500	327 억	1936729	N	N	171	N	N
132	20240307	140222	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3935	-140	5	-3.44	375885590	94443	146.51	4075	4115	3910	5290	2855	4075	3980.03	2.96	-14254	4261	4167	4116	4022	3971	4142	3997	327	1215	500	2930	5	1	65429516	2575	3.38	0.40	12	0.14	1164.00	9751.00	7430	20230504	-47.04	3270	20231031	20.34	4425	-11.07	20240206	3750	4.93	20240118	7430	-47.04	20230504	3270	20.34	20231031	1.04	N	009160	500	327 억	1936729	N	N	171	N	N
133	20240307	130221	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3940	-135	5	-3.31	336550470	84431	130.98	4075	4115	3930	5290	2855	4075	3986.10	2.96	-14719	4261	4167	4116	4022	3971	4142	3997	327	1215	500	2930	5	1	65429516	2578	3.38	0.40	12	0.13	1164.00	9751.00	7430	20230504	-46.97	3270	20231031	20.49	4425	-10.96	20240206	3750	5.07	20240118	7430	-46.97	20230504	3270	20.49	20231031	1.04	N	009160	500	327 억	1936729	N	N	171	N	N
134	20240307	120222	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3960	-115	5	-2.82	266284850	66605	103.33	4075	4115	3950	5290	2855	4075	3997.97	2.96	-11841	4261	4167	4116	4022	3971	4142	3997	327	1215	500	2930	5	1	65429516	2591	3.40	0.41	12	0.10	1164.00	9751.00	7430	20230504	-46.70	3270	20231031	21.10	4425	-10.51	20240206	3750	5.60	20240118	7430	-46.70	20230504	3270	21.10	20231031	1.04	N	009160	500	327 억	1936729	N	N	171	N	N
135	20240307	110224	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3975	-100	5	-2.45	197173360	49212	76.35	4075	4115	3950	5290	2855	4075	4006.61	2.96	-9011	4261	4167	4116	4022	3971	4142	3997	327	1215	500	2930	5	1	65429516	2601	3.41	0.41	12	0.08	1164.00	9751.00	7430	20230504	-46.50	3270	20231031	21.56	4425	-10.17	20240206	3750	6.00	20240118	7430	-46.50	20230504	3270	21.56	20231031	1.04	N	009160	500	327 억	1936729	N	N	171	N	N
136	20240307	100225	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4010	-65	5	-1.60	112808120	27953	43.36	4075	4115	3995	5290	2855	4075	4035.64	2.96	-14484	4261	4167	4116	4022	3971	4142	3997	327	1215	500	2930	5	1	65429516	2624	3.45	0.41	12	0.04	1164.00	9751.00	7430	20230504	-46.03	3270	20231031	22.63	4425	-9.38	20240206	3750	6.93	20240118	7430	-46.03	20230504	3270	22.63	20231031	1.04	N	009160	500	327 억	1936729	N	N	171	N	N
137	20240307	090221	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4075	0	3	0.00	6047340	1484	2.30	4075	4115	4075	5290	2855	4075	4075.03	2.96	-10	4261	4167	4116	4022	3971	4142	3997	327	1215	500	2930	5	1	65429516	2666	3.50	0.42	12	0.00	1164.00	9751.00	7430	20230504	-45.15	3270	20231031	24.62	4425	-7.91	20240206	3750	8.67	20240118	7430	-45.15	20230504	3270	24.62	20231031	1.04	N	009160	500	327 억	1936729	N	N	171	N	N
138	20240306	160221	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4075	-45	5	-1.09	263849545	64417	70.53	4120	4210	4065	5350	2885	4120	4095.98	2.96	-1632	4253	4186	4143	4076	4033	4175	4065	327	1230	500	2960	5	1	65429516	2666	3.50	0.42	12	0.10	1164.00	9751.00	7430	20230504	-45.15	3270	20231031	24.62	4425	-7.91	20240206	3750	8.67	20240118	7430	-45.15	20230504	3270	24.62	20231031	1.05	N	009160	500	327 억	1938876	N	N	171	N	N
139	20240306	150222	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4075	-45	5	-1.09	245127575	59822	65.50	4120	4210	4065	5350	2885	4120	4097.62	2.96	-1550	4253	4186	4143	4076	4033	4175	4065	327	1230	500	2960	5	1	65429516	2666	3.50	0.42	12	0.09	1164.00	9751.00	7430	20230504	-45.15	3270	20231031	24.62	4425	-7.91	20240206	3750	8.67	20240118	7430	-45.15	20230504	3270	24.62	20231031	1.05	N	009160	500	327 억	1938876	N	N	39	N	N
140	20240306	140221	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4090	-30	5	-0.73	207085915	50496	55.29	4120	4210	4080	5350	2885	4120	4101.04	2.96	-2644	4253	4186	4143	4076	4033	4175	4065	327	1230	500	2960	5	1	65429516	2676	3.51	0.42	12	0.08	1164.00	9751.00	7430	20230504	-44.95	3270	20231031	25.08	4425	-7.57	20240206	3750	9.07	20240118	7430	-44.95	20230504	3270	25.08	20231031	1.05	N	009160	500	327 억	1938876	N	N	39	N	N
141	20240306	130223	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4110	-10	5	-0.24	176831810	43107	47.20	4120	4210	4080	5350	2885	4120	4102.16	2.96	-4910	4253	4186	4143	4076	4033	4175	4065	327	1230	500	2960	5	1	65429516	2689	3.53	0.42	12	0.07	1164.00	9751.00	7430	20230504	-44.68	3270	20231031	25.69	4425	-7.12	20240206	3750	9.60	20240118	7430	-44.68	20230504	3270	25.69	20231031	1.05	N	009160	500	327 억	1938876	N	N	39	N	N
142	20240306	120223	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4095	-25	5	-0.61	89189760	21688	23.75	4120	4210	4080	5350	2885	4120	4112.40	2.96	-7385	4253	4186	4143	4076	4033	4175	4065	327	1230	500	2960	5	1	65429516	2679	3.52	0.42	12	0.03	1164.00	9751.00	7430	20230504	-44.89	3270	20231031	25.23	4425	-7.46	20240206	3750	9.20	20240118	7430	-44.89	20230504	3270	25.23	20231031	1.05	N	009160	500	327 억	1938876	N	N	39	N	N
143	20240306	110223	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4115	-5	5	-0.12	43280890	10482	11.48	4120	4210	4100	5350	2885	4120	4129.07	2.96	-3438	4253	4186	4143	4076	4033	4175	4065	327	1230	500	2960	5	1	65429516	2692	3.54	0.42	12	0.02	1164.00	9751.00	7430	20230504	-44.62	3270	20231031	25.84	4425	-7.01	20240206	3750	9.73	20240118	7430	-44.62	20230504	3270	25.84	20231031	1.05	N	009160	500	327 억	1938876	N	N	39	N	N
144	20240306	100221	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4125	5	2	0.12	28739690	6964	7.63	4120	4210	4100	5350	2885	4120	4126.89	2.96	-2470	4253	4186	4143	4076	4033	4175	4065	327	1230	500	2960	5	1	65429516	2699	3.54	0.42	12	0.01	1164.00	9751.00	7430	20230504	-44.48	3270	20231031	26.15	4425	-6.78	20240206	3750	10.00	20240118	7430	-44.48	20230504	3270	26.15	20231031	1.05	N	009160	500	327 억	1938876	N	N	39	N	N
145	20240306	090223	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4115	-5	5	-0.12	2163195	525	0.57	4120	4150	4105	5350	2885	4120	4120.37	2.96	-206	4253	4186	4143	4076	4033	4175	4065	327	1230	500	2960	5	1	65429516	2692	3.54	0.42	12	0.00	1164.00	9751.00	7430	20230504	-44.62	3270	20231031	25.84	4425	-7.01	20240206	3750	9.73	20240118	7430	-44.62	20230504	3270	25.84	20231031	1.05	N	009160	500	327 억	1938876	N	N	39	N	N
146	20240305	160220	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4120	-45	5	-1.08	377245320	91189	145.35	4120	4210	4100	5410	2920	4165	4136.96	2.96	10007	4305	4235	4190	4120	4075	4212	4097	327	1245	500	2990	5	1	65429516	2696	3.54	0.42	12	0.14	1164.00	9751.00	7430	20230504	-44.55	3270	20231031	25.99	4425	-6.89	20240206	3750	9.87	20240118	7430	-44.55	20230504	3270	25.99	20231031	1.04	N	009160	500	327 억	1933520	N	N	39	N	N
147	20240305	150221	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4115	-50	5	-1.20	361843040	87442	139.38	4120	4210	4100	5410	2920	4165	4138.09	2.96	9406	4305	4235	4190	4120	4075	4212	4097	327	1245	500	2990	5	1	65429516	2692	3.54	0.42	12	0.13	1164.00	9751.00	7430	20230504	-44.62	3270	20231031	25.84	4425	-7.01	20240206	3750	9.73	20240118	7430	-44.62	20230504	3270	25.84	20231031	1.04	N	009160	500	327 억	1933520	N	N	61	N	N
148	20240305	140218	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4120	-45	5	-1.08	276214420	66603	106.16	4120	4210	4110	5410	2920	4165	4147.18	2.96	10686	4305	4235	4190	4120	4075	4212	4097	327	1245	500	2990	5	1	65429516	2696	3.54	0.42	12	0.10	1164.00	9751.00	7430	20230504	-44.55	3270	20231031	25.99	4425	-6.89	20240206	3750	9.87	20240118	7430	-44.55	20230504	3270	25.99	20231031	1.04	N	009160	500	327 억	1933520	N	N	61	N	N
149	20240305	130220	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4155	-10	5	-0.24	234305105	56440	89.96	4120	4210	4120	5410	2920	4165	4151.40	2.96	13234	4305	4235	4190	4120	4075	4212	4097	327	1245	500	2990	5	1	65429516	2719	3.57	0.43	12	0.09	1164.00	9751.00	7430	20230504	-44.08	3270	20231031	27.06	4425	-6.10	20240206	3750	10.80	20240118	7430	-44.08	20230504	3270	27.06	20231031	1.04	N	009160	500	327 억	1933520	N	N	61	N	N
150	20240305	120221	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4160	-5	5	-0.12	190434770	45856	73.09	4120	4210	4120	5410	2920	4165	4152.89	2.96	13402	4305	4235	4190	4120	4075	4212	4097	327	1245	500	2990	5	1	65429516	2722	3.57	0.43	12	0.07	1164.00	9751.00	7430	20230504	-44.01	3270	20231031	27.22	4425	-5.99	20240206	3750	10.93	20240118	7430	-44.01	20230504	3270	27.22	20231031	1.04	N	009160	500	327 억	1933520	N	N	61	N	N
151	20240305	110221	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4175	10	2	0.24	173564050	41810	66.64	4120	4210	4120	5410	2920	4165	4151.26	2.96	11950	4305	4235	4190	4120	4075	4212	4097	327	1245	500	2990	5	1	65429516	2732	3.59	0.43	12	0.06	1164.00	9751.00	7430	20230504	-43.81	3270	20231031	27.68	4425	-5.65	20240206	3750	11.33	20240118	7430	-43.81	20230504	3270	27.68	20231031	1.04	N	009160	500	327 억	1933520	N	N	61	N	N
152	20240305	100220	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4160	-5	5	-0.12	99238690	23931	38.14	4120	4210	4120	5410	2920	4165	4146.87	2.96	3379	4305	4235	4190	4120	4075	4212	4097	327	1245	500	2990	5	1	65429516	2722	3.57	0.43	12	0.04	1164.00	9751.00	7430	20230504	-44.01	3270	20231031	27.22	4425	-5.99	20240206	3750	10.93	20240118	7430	-44.01	20230504	3270	27.22	20231031	1.04	N	009160	500	327 억	1933520	N	N	61	N	N
153	20240305	090220	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4125	-40	5	-0.96	18412270	4465	7.12	4120	4165	4120	5410	2920	4165	4123.69	2.96	-54	4305	4235	4190	4120	4075	4212	4097	327	1245	500	2990	5	1	65429516	2699	3.54	0.42	12	0.01	1164.00	9751.00	7430	20230504	-44.48	3270	20231031	26.15	4425	-6.78	20240206	3750	10.00	20240118	7430	-44.48	20230504	3270	26.15	20231031	1.04	N	009160	500	327 억	1933520	N	N	61	N	N
154	20240304	160220	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4165	-45	5	-1.07	262033775	62655	70.03	4230	4260	4145	5470	2950	4210	4182.17	2.98	-18311	4310	4260	4200	4150	4090	4285	4175	327	1260	500	3030	5	1	65429516	2725	3.58	0.43	12	0.10	1164.00	9751.00	7430	20230504	-43.94	3270	20231031	27.37	4425	-5.88	20240206	3750	11.07	20240118	7430	-43.94	20230504	3270	27.37	20231031	1.04	N	009160	500	327 억	1952048	N	N	61	N	N
155	20240304	150219	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4165	-45	5	-1.07	253207070	60537	67.66	4230	4260	4145	5470	2950	4210	4182.68	2.98	-18296	4310	4260	4200	4150	4090	4285	4175	327	1260	500	3030	5	1	65429516	2725	3.58	0.43	12	0.09	1164.00	9751.00	7430	20230504	-43.94	3270	20231031	27.37	4425	-5.88	20240206	3750	11.07	20240118	7430	-43.94	20230504	3270	27.37	20231031	1.04	N	009160	500	327 억	1952048	N	N	168	N	N
156	20240304	140210	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4190	-20	5	-0.48	218580335	52241	58.39	4230	4260	4145	5470	2950	4210	4184.08	2.98	-14299	4310	4260	4200	4150	4090	4285	4175	327	1260	500	3030	5	1	65429516	2741	3.60	0.43	12	0.08	1164.00	9751.00	7430	20230504	-43.61	3270	20231031	28.13	4425	-5.31	20240206	3750	11.73	20240118	7430	-43.61	20230504	3270	28.13	20231031	1.04	N	009160	500	327 억	1952048	N	N	168	N	N
157	20240304	130218	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4180	-30	5	-0.71	207656030	49633	55.48	4230	4260	4145	5470	2950	4210	4183.83	2.98	-12437	4310	4260	4200	4150	4090	4285	4175	327	1260	500	3030	5	1	65429516	2735	3.59	0.43	12	0.08	1164.00	9751.00	7430	20230504	-43.74	3270	20231031	27.83	4425	-5.54	20240206	3750	11.47	20240118	7430	-43.74	20230504	3270	27.83	20231031	1.04	N	009160	500	327 억	1952048	N	N	168	N	N
158	20240304	120212	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4195	-15	5	-0.36	183966995	43977	49.15	4230	4260	4145	5470	2950	4210	4183.25	2.98	-10923	4310	4260	4200	4150	4090	4285	4175	327	1260	500	3030	5	1	65429516	2745	3.60	0.43	12	0.07	1164.00	9751.00	7430	20230504	-43.54	3270	20231031	28.29	4425	-5.20	20240206	3750	11.87	20240118	7430	-43.54	20230504	3270	28.29	20231031	1.04	N	009160	500	327 억	1952048	N	N	168	N	N
159	20240304	110218	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4175	-35	5	-0.83	120333815	28691	32.07	4230	4260	4170	5470	2950	4210	4194.13	2.98	-4339	4310	4260	4200	4150	4090	4285	4175	327	1260	500	3030	5	1	65429516	2732	3.59	0.43	12	0.04	1164.00	9751.00	7430	20230504	-43.81	3270	20231031	27.68	4425	-5.65	20240206	3750	11.33	20240118	7430	-43.81	20230504	3270	27.68	20231031	1.04	N	009160	500	327 억	1952048	N	N	168	N	N
160	20240304	100218	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4185	-25	5	-0.59	81291070	19346	21.62	4230	4260	4175	5470	2950	4210	4201.96	2.98	-23	4310	4260	4200	4150	4090	4285	4175	327	1260	500	3030	5	1	65429516	2738	3.60	0.43	12	0.03	1164.00	9751.00	7430	20230504	-43.67	3270	20231031	27.98	4425	-5.42	20240206	3750	11.60	20240118	7430	-43.67	20230504	3270	27.98	20231031	1.04	N	009160	500	327 억	1952048	N	N	168	N	N
161	20240304	090219	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	4230	20	2	0.48	1988100	470	0.53	4230	4230	4230	5470	2950	4210	4230.00	2.98	-54	4310	4260	4200	4150	4090	4285	4175	327	1260	500	3030	5	1	65429516	2768	3.63	0.43	12	0.00	1164.00	9751.00	7430	20230504	-43.07	3270	20231031	29.36	4425	-4.41	20240206	3750	12.80	20240118	7430	-43.07	20230504	3270	29.36	20231031	1.04	N	009160	500	327 억	1952048	N	N	168	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History