KissMeData/001770/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160125	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	19070	-410	5	-2.10	45620150	2378	212.13	19480	19480	19000	25300	13640	19480	19184.25	0.00	0	8	19906	19692	19586	19372	19266	19640	19320	61	5820	5000	13240	10	1	1214878	232	209.56	0.45	12	0.20	91.00	42198.00	34600	20230417	-44.88	19000	20240329	0.37	23550	-19.02	20240112	19000	0.37	20240329	34600	-44.88	20230417	19000	0.37	20240329	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
3	20240329	150125	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	19200	-280	5	-1.44	43472140	2266	202.14	19480	19480	19000	25300	13640	19480	19184.53	0.00	0	12	19906	19692	19586	19372	19266	19640	19320	61	5820	5000	13240	10	1	1214878	233	210.99	0.45	12	0.19	91.00	42198.00	34600	20230417	-44.51	19000	20240329	1.05	23550	-18.47	20240112	19000	1.05	20240329	34600	-44.51	20230417	19000	1.05	20240329	1.47	N	001770	5000	60 억		0	N	N	0	N	00	N
4	20240329	140124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	19060	-420	5	-2.16	38991970	2031	181.18	19480	19480	19000	25300	13640	19480	19198.41	0.00	0	13	19906	19692	19586	19372	19266	19640	19320	61	5820	5000	13240	10	1	1214878	232	209.45	0.45	12	0.17	91.00	42198.00	34600	20230417	-44.91	19000	20240329	0.32	23550	-19.07	20240112	19000	0.32	20240329	34600	-44.91	20230417	19000	0.32	20240329	1.47	N	001770	5000	60 억		0	N	N	0	N	00	N
5	20240329	130123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	19280	-200	5	-1.03	12202960	630	56.20	19480	19480	19280	25300	13640	19480	19369.78	0.00	0	-17	19906	19692	19586	19372	19266	19640	19320	61	5820	5000	13240	10	1	1214878	234	211.87	0.46	12	0.05	91.00	42198.00	34600	20230417	-44.28	19280	20240329	0.00	23550	-18.13	20240112	19280	0.00	20240329	34600	-44.28	20230417	19280	0.00	20240329	1.47	N	001770	5000	60 억		0	N	N	0	N	00	N
6	20240329	120124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	19340	-140	5	-0.72	9443800	487	43.44	19480	19480	19310	25300	13640	19480	19391.79	0.00	0	-17	19906	19692	19586	19372	19266	19640	19320	61	5820	5000	13240	10	1	1214878	235	212.53	0.46	12	0.04	91.00	42198.00	34600	20230417	-44.10	19310	20240329	0.16	23550	-17.88	20240112	19310	0.16	20240329	34600	-44.10	20230417	19310	0.16	20240329	1.47	N	001770	5000	60 억		0	N	N	0	N	00	N
7	20240329	110123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	19370	-110	5	-0.56	6372020	328	29.26	19480	19480	19370	25300	13640	19480	19426.89	0.00	0	-17	19906	19692	19586	19372	19266	19640	19320	61	5820	5000	13240	10	1	1214878	235	212.86	0.46	12	0.03	91.00	42198.00	34600	20230417	-44.02	19370	20240329	0.00	23550	-17.75	20240112	19370	0.00	20240329	34600	-44.02	20230417	19370	0.00	20240329	1.47	N	001770	5000	60 억		0	N	N	0	N	00	N
8	20240329	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19390	-90	5	-0.46	5130520	264	23.55	19480	19480	19390	25300	13640	19480	19433.79	0.00	0	-17	19906	19692	19586	19372	19266	19640	19320	61	5820	5000	13240	10	1	1214878	236	213.08	0.46	12	0.02	91.00	42198.00	34600	20230417	-43.96	19380	20240327	0.05	23550	-17.66	20240112	19380	0.05	20240327	34600	-43.96	20230417	19380	0.05	20240327	1.47	N	001770	5000	60 억		0	N	N	0	N	00	N
9	20240329	090122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19480	0	3	0.00	2240200	115	10.26	19480	19480	19480	25300	13640	19480	19480.00	0.00	0	-17	19906	19692	19586	19372	19266	19640	19320	61	5820	5000	13240	10	1	1214878	237	214.07	0.46	12	0.01	91.00	42198.00	34600	20230417	-43.70	19380	20240327	0.52	23550	-17.28	20240112	19380	0.52	20240327	34600	-43.70	20230417	19380	0.52	20240327	1.47	N	001770	5000	60 억		0	N	N	0	N	00	N
10	20240328	160122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19480	0	3	0.00	21936250	1121	168.07	19700	19800	19480	25300	13640	19480	19568.47	0.00	0	-1	19586	19532	19456	19402	19326	19545	19415	61	5820	5000	13240	10	1	1214878	237	214.07	0.46	12	0.09	91.00	42198.00	34600	20230417	-43.70	19380	20240327	0.52	23550	-17.28	20240112	19380	0.52	20240327	34600	-43.70	20230417	19380	0.52	20240327	1.47	N	001770	5000	60 억		0	N	N	0	N	00	N
11	20240328	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19540	60	2	0.31	21332360	1090	163.42	19700	19800	19480	25300	13640	19480	19570.97	0.00	0	5	19586	19532	19456	19402	19326	19545	19415	61	5820	5000	13240	10	1	1214878	237	214.73	0.46	12	0.09	91.00	42198.00	34600	20230417	-43.53	19380	20240327	0.83	23550	-17.03	20240112	19380	0.83	20240327	34600	-43.53	20230417	19380	0.83	20240327	1.47	N	001770	5000	60 억		0	N	N	0	N	00	N
12	20240328	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19540	60	2	0.31	20687690	1057	158.47	19700	19800	19480	25300	13640	19480	19572.08	0.00	0	5	19586	19532	19456	19402	19326	19545	19415	61	5820	5000	13240	10	1	1214878	237	214.73	0.46	12	0.09	91.00	42198.00	34600	20230417	-43.53	19380	20240327	0.83	23550	-17.03	20240112	19380	0.83	20240327	34600	-43.53	20230417	19380	0.83	20240327	1.47	N	001770	5000	60 억		0	N	N	0	N	00	N
13	20240328	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19540	60	2	0.31	9218380	469	70.31	19700	19800	19480	25300	13640	19480	19655.39	0.00	0	5	19586	19532	19456	19402	19326	19545	19415	61	5820	5000	13240	10	1	1214878	237	214.73	0.46	12	0.04	91.00	42198.00	34600	20230417	-43.53	19380	20240327	0.83	23550	-17.03	20240112	19380	0.83	20240327	34600	-43.53	20230417	19380	0.83	20240327	1.47	N	001770	5000	60 억		0	N	N	0	N	00	N
14	20240328	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19710	230	2	1.18	9159450	466	69.87	19700	19800	19480	25300	13640	19480	19655.47	0.00	0	6	19586	19532	19456	19402	19326	19545	19415	61	5820	5000	13240	10	1	1214878	239	216.59	0.47	12	0.04	91.00	42198.00	34600	20230417	-43.03	19380	20240327	1.70	23550	-16.31	20240112	19380	1.70	20240327	34600	-43.03	20230417	19380	1.70	20240327	1.47	N	001770	5000	60 억		0	N	N	0	N	00	N
15	20240328	110123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19670	190	2	0.98	2764530	141	21.14	19700	19700	19480	25300	13640	19480	19606.60	0.00	0	-1	19586	19532	19456	19402	19326	19545	19415	61	5820	5000	13240	10	1	1214878	239	216.15	0.47	12	0.01	91.00	42198.00	34600	20230417	-43.15	19380	20240327	1.50	23550	-16.48	20240112	19380	1.50	20240327	34600	-43.15	20230417	19380	1.50	20240327	1.47	N	001770	5000	60 억		0	N	N	0	N	00	N
16	20240328	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19670	190	2	0.98	588310	30	4.50	19700	19700	19480	25300	13640	19480	19610.33	0.00	0	-1	19586	19532	19456	19402	19326	19545	19415	61	5820	5000	13240	10	1	1214878	239	216.15	0.47	12	0.00	91.00	42198.00	34600	20230417	-43.15	19380	20240327	1.50	23550	-16.48	20240112	19380	1.50	20240327	34600	-43.15	20230417	19380	1.50	20240327	1.47	N	001770	5000	60 억		0	N	N	0	N	00	N
17	20240328	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19480	0	3	0.00	274900	14	2.10	19700	19700	19480	25300	13640	19480	19635.71	0.00	0	-1	19586	19532	19456	19402	19326	19545	19415	61	5820	5000	13240	10	1	1214878	237	214.07	0.46	12	0.00	91.00	42198.00	34600	20230417	-43.70	19380	20240327	0.52	23550	-17.28	20240112	19380	0.52	20240327	34600	-43.70	20230417	19380	0.52	20240327	1.47	N	001770	5000	60 억		0	N	N	0	N	00	N
18	20240327	160124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	19480	0	3	0.00	12999000	667	49.08	19480	19510	19380	25300	13640	19480	19488.76	0.00	0	-26	19620	19550	19500	19430	19380	19525	19405	61	5820	5000	13240	10	1	1214878	237	214.07	0.46	12	0.05	91.00	42198.00	34600	20230417	-43.70	19380	20240327	0.52	23550	-17.28	20240112	19380	0.52	20240327	34600	-43.70	20230417	19380	0.52	20240327	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
19	20240327	150123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	19500	20	2	0.10	12550960	644	47.39	19480	19510	19380	25300	13640	19480	19489.07	0.00	0	-25	19620	19550	19500	19430	19380	19525	19405	61	5820	5000	13240	10	1	1214878	237	214.29	0.46	12	0.05	91.00	42198.00	34600	20230417	-43.64	19380	20240327	0.62	23550	-17.20	20240112	19380	0.62	20240327	34600	-43.64	20230417	19380	0.62	20240327	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
20	20240327	140124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	19510	30	2	0.15	8453910	434	31.94	19480	19510	19380	25300	13640	19480	19479.06	0.00	0	-25	19620	19550	19500	19430	19380	19525	19405	61	5820	5000	13240	10	1	1214878	237	214.40	0.46	12	0.04	91.00	42198.00	34600	20230417	-43.61	19380	20240327	0.67	23550	-17.15	20240112	19380	0.67	20240327	34600	-43.61	20230417	19380	0.67	20240327	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
21	20240327	130125	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	19510	30	2	0.15	8414890	432	31.79	19480	19510	19380	25300	13640	19480	19478.91	0.00	0	-25	19620	19550	19500	19430	19380	19525	19405	61	5820	5000	13240	10	1	1214878	237	214.40	0.46	12	0.04	91.00	42198.00	34600	20230417	-43.61	19380	20240327	0.67	23550	-17.15	20240112	19380	0.67	20240327	34600	-43.61	20230417	19380	0.67	20240327	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
22	20240327	120124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	19500	20	2	0.10	7732680	397	29.21	19480	19510	19380	25300	13640	19480	19477.78	0.00	0	-25	19620	19550	19500	19430	19380	19525	19405	61	5820	5000	13240	10	1	1214878	237	214.29	0.46	12	0.03	91.00	42198.00	34600	20230417	-43.64	19380	20240327	0.62	23550	-17.20	20240112	19380	0.62	20240327	34600	-43.64	20230417	19380	0.62	20240327	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
23	20240327	110124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	19500	20	2	0.10	6894180	354	26.05	19480	19510	19380	25300	13640	19480	19475.08	0.00	0	-25	19620	19550	19500	19430	19380	19525	19405	61	5820	5000	13240	10	1	1214878	237	214.29	0.46	12	0.03	91.00	42198.00	34600	20230417	-43.64	19380	20240327	0.62	23550	-17.20	20240112	19380	0.62	20240327	34600	-43.64	20230417	19380	0.62	20240327	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
24	20240327	100122	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	19470	-10	5	-0.05	5120590	263	19.35	19480	19480	19380	25300	13640	19480	19469.92	0.00	0	-26	19620	19550	19500	19430	19380	19525	19405	61	5820	5000	13240	10	1	1214878	237	213.96	0.46	12	0.02	91.00	42198.00	34600	20230417	-43.73	19380	20240327	0.46	23550	-17.32	20240112	19380	0.46	20240327	34600	-43.73	20230417	19380	0.46	20240327	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
25	20240327	090126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19430	-50	5	-0.26	3564700	183	13.47	19480	19480	19430	25300	13640	19480	19479.23	0.00	0	-26	19620	19550	19500	19430	19380	19525	19405	61	5820	5000	13240	10	1	1214878	236	213.52	0.46	12	0.02	91.00	42198.00	34600	20230417	-43.84	19400	20240305	0.15	23550	-17.49	20240112	19400	0.15	20240305	34600	-43.84	20230417	19400	0.15	20240305	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
26	20240326	160123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19480	-90	5	-0.46	26509390	1359	95.50	19570	19570	19450	25400	13700	19570	19506.54	0.00	0	-10	19890	19730	19600	19440	19310	19665	19375	61	5830	5000	13300	10	1	1214878	237	214.07	0.46	12	0.11	91.00	42198.00	34600	20230417	-43.70	19400	20240305	0.41	23550	-17.28	20240112	19400	0.41	20240305	34600	-43.70	20230417	19400	0.41	20240305	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
27	20240326	150123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19500	-70	5	-0.36	25554590	1310	92.06	19570	19570	19450	25400	13700	19570	19507.32	0.00	0	-10	19890	19730	19600	19440	19310	19665	19375	61	5830	5000	13300	10	1	1214878	237	214.29	0.46	12	0.11	91.00	42198.00	34600	20230417	-43.64	19400	20240305	0.52	23550	-17.20	20240112	19400	0.52	20240305	34600	-43.64	20230417	19400	0.52	20240305	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
28	20240326	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19510	-60	5	-0.31	20211590	1036	72.80	19570	19570	19450	25400	13700	19570	19509.26	0.00	0	-10	19890	19730	19600	19440	19310	19665	19375	61	5830	5000	13300	10	1	1214878	237	214.40	0.46	12	0.09	91.00	42198.00	34600	20230417	-43.61	19400	20240305	0.57	23550	-17.15	20240112	19400	0.57	20240305	34600	-43.61	20230417	19400	0.57	20240305	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
29	20240326	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19490	-80	5	-0.41	16156330	828	58.19	19570	19570	19450	25400	13700	19570	19512.48	0.00	0	0	19890	19730	19600	19440	19310	19665	19375	61	5830	5000	13300	10	1	1214878	237	214.18	0.46	12	0.07	91.00	42198.00	34600	20230417	-43.67	19400	20240305	0.46	23550	-17.24	20240112	19400	0.46	20240305	34600	-43.67	20230417	19400	0.46	20240305	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
30	20240326	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19490	-80	5	-0.41	13525490	693	48.70	19570	19570	19450	25400	13700	19570	19517.30	0.00	0	0	19890	19730	19600	19440	19310	19665	19375	61	5830	5000	13300	10	1	1214878	237	214.18	0.46	12	0.06	91.00	42198.00	34600	20230417	-43.67	19400	20240305	0.46	23550	-17.24	20240112	19400	0.46	20240305	34600	-43.67	20230417	19400	0.46	20240305	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
31	20240326	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19490	-80	5	-0.41	13428050	688	48.35	19570	19570	19450	25400	13700	19570	19517.51	0.00	0	0	19890	19730	19600	19440	19310	19665	19375	61	5830	5000	13300	10	1	1214878	237	214.18	0.46	12	0.06	91.00	42198.00	34600	20230417	-43.67	19400	20240305	0.46	23550	-17.24	20240112	19400	0.46	20240305	34600	-43.67	20230417	19400	0.46	20240305	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
32	20240326	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19500	-70	5	-0.36	8929580	457	32.12	19570	19570	19450	25400	13700	19570	19539.56	0.00	0	0	19890	19730	19600	19440	19310	19665	19375	61	5830	5000	13300	10	1	1214878	237	214.29	0.46	12	0.04	91.00	42198.00	34600	20230417	-43.64	19400	20240305	0.52	23550	-17.20	20240112	19400	0.52	20240305	34600	-43.64	20230417	19400	0.52	20240305	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
33	20240326	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19570	0	3	0.00	4775080	244	17.15	19570	19570	19570	25400	13700	19570	19570.00	0.00	0	0	19890	19730	19600	19440	19310	19665	19375	61	5830	5000	13300	10	1	1214878	238	215.05	0.46	12	0.02	91.00	42198.00	34600	20230417	-43.44	19400	20240305	0.88	23550	-16.90	20240112	19400	0.88	20240305	34600	-43.44	20230417	19400	0.88	20240305	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
34	20240325	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19570	-110	5	-0.56	27858080	1423	81.13	19680	19760	19470	25550	13780	19680	19577.01	0.00	0	31	20013	19846	19653	19486	19293	19750	19390	61	5870	5000	13380	10	1	1214878	238	215.05	0.46	12	0.12	91.00	42198.00	34600	20230417	-43.44	19400	20240305	0.88	23550	-16.90	20240112	19400	0.88	20240305	34600	-43.44	20230417	19400	0.88	20240305	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
35	20240325	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19500	-180	5	-0.91	26880060	1373	78.28	19680	19760	19470	25550	13780	19680	19577.61	0.00	0	31	20013	19846	19653	19486	19293	19750	19390	61	5870	5000	13380	10	1	1214878	237	214.29	0.46	12	0.11	91.00	42198.00	34600	20230417	-43.64	19400	20240305	0.52	23550	-17.20	20240112	19400	0.52	20240305	34600	-43.64	20230417	19400	0.52	20240305	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
36	20240325	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19500	-180	5	-0.91	25924410	1324	75.48	19680	19760	19470	25550	13780	19680	19580.37	0.00	0	31	20013	19846	19653	19486	19293	19750	19390	61	5870	5000	13380	10	1	1214878	237	214.29	0.46	12	0.11	91.00	42198.00	34600	20230417	-43.64	19400	20240305	0.52	23550	-17.20	20240112	19400	0.52	20240305	34600	-43.64	20230417	19400	0.52	20240305	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
37	20240325	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19620	-60	5	-0.30	24416850	1247	71.09	19680	19760	19470	25550	13780	19680	19580.47	0.00	0	31	20013	19846	19653	19486	19293	19750	19390	61	5870	5000	13380	10	1	1214878	238	215.60	0.46	12	0.10	91.00	42198.00	34600	20230417	-43.29	19400	20240305	1.13	23550	-16.69	20240112	19400	1.13	20240305	34600	-43.29	20230417	19400	1.13	20240305	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
38	20240325	120129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19620	-60	5	-0.30	15871150	811	46.24	19680	19760	19470	25550	13780	19680	19569.85	0.00	0	31	20013	19846	19653	19486	19293	19750	19390	61	5870	5000	13380	10	1	1214878	238	215.60	0.46	12	0.07	91.00	42198.00	34600	20230417	-43.29	19400	20240305	1.13	23550	-16.69	20240112	19400	1.13	20240305	34600	-43.29	20230417	19400	1.13	20240305	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
39	20240325	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19680	0	3	0.00	8641940	440	25.09	19680	19760	19580	25550	13780	19680	19640.77	0.00	0	0	20013	19846	19653	19486	19293	19750	19390	61	5870	5000	13380	10	1	1214878	239	216.26	0.47	12	0.04	91.00	42198.00	34600	20230417	-43.12	19400	20240305	1.44	23550	-16.43	20240112	19400	1.44	20240305	34600	-43.12	20230417	19400	1.44	20240305	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
40	20240325	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19760	80	2	0.41	7916580	403	22.98	19680	19760	19590	25550	13780	19680	19644.12	0.00	0	0	20013	19846	19653	19486	19293	19750	19390	61	5870	5000	13380	10	1	1214878	240	217.14	0.47	12	0.03	91.00	42198.00	34600	20230417	-42.89	19400	20240305	1.86	23550	-16.09	20240112	19400	1.86	20240305	34600	-42.89	20230417	19400	1.86	20240305	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
41	20240325	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19680	0	3	0.00	4231200	215	12.26	19680	19680	19680	25550	13780	19680	19680.00	0.00	0	0	20013	19846	19653	19486	19293	19750	19390	61	5870	5000	13380	10	1	1214878	239	216.26	0.47	12	0.02	91.00	42198.00	34600	20230417	-43.12	19400	20240305	1.44	23550	-16.43	20240112	19400	1.44	20240305	34600	-43.12	20230417	19400	1.44	20240305	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
42	20240322	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19680	-140	5	-0.71	34348180	1754	126.28	19820	19820	19460	25750	13880	19820	19582.77	0.00	0	29	20020	19920	19730	19630	19440	19970	19680	61	5930	5000	13470	10	1	1214878	239	2.21	0.46	12	0.14	8905.00	42355.00	34600	20230417	-43.12	19400	20240305	1.44	23550	-16.43	20240112	19400	1.44	20240305	34600	-43.12	20230417	19400	1.44	20240305	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
43	20240322	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19730	-90	5	-0.45	33127970	1692	121.81	19820	19820	19460	25750	13880	19820	19579.18	0.00	0	29	20020	19920	19730	19630	19440	19970	19680	61	5930	5000	13470	10	1	1214878	240	2.22	0.47	12	0.14	8905.00	42355.00	34600	20230417	-42.98	19400	20240305	1.70	23550	-16.22	20240112	19400	1.70	20240305	34600	-42.98	20230417	19400	1.70	20240305	1.47	N	001770	5000	60 억		0	N	N	2	N	00	N
44	20240322	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19700	-120	5	-0.61	32674490	1669	120.16	19820	19820	19460	25750	13880	19820	19577.29	0.00	0	29	20020	19920	19730	19630	19440	19970	19680	61	5930	5000	13470	10	1	1214878	239	2.21	0.47	12	0.14	8905.00	42355.00	34600	20230417	-43.06	19400	20240305	1.55	23550	-16.35	20240112	19400	1.55	20240305	34600	-43.06	20230417	19400	1.55	20240305	1.47	N	001770	5000	60 억		0	N	N	2	N	00	N
45	20240322	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19540	-280	5	-1.41	31670410	1618	116.49	19820	19820	19460	25750	13880	19820	19573.80	0.00	0	29	20020	19920	19730	19630	19440	19970	19680	61	5930	5000	13470	10	1	1214878	237	2.19	0.46	12	0.13	8905.00	42355.00	34600	20230417	-43.53	19400	20240305	0.72	23550	-17.03	20240112	19400	0.72	20240305	34600	-43.53	20230417	19400	0.72	20240305	1.47	N	001770	5000	60 억		0	N	N	2	N	00	N
46	20240322	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19490	-330	5	-1.66	26986300	1378	99.21	19820	19820	19460	25750	13880	19820	19583.67	0.00	0	23	20020	19920	19730	19630	19440	19970	19680	61	5930	5000	13470	10	1	1214878	237	2.19	0.46	12	0.11	8905.00	42355.00	34600	20230417	-43.67	19400	20240305	0.46	23550	-17.24	20240112	19400	0.46	20240305	34600	-43.67	20230417	19400	0.46	20240305	1.47	N	001770	5000	60 억		0	N	N	2	N	00	N
47	20240322	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19460	-360	5	-1.82	22487190	1147	82.58	19820	19820	19460	25750	13880	19820	19605.22	0.00	0	23	20020	19920	19730	19630	19440	19970	19680	61	5930	5000	13470	10	1	1214878	236	2.19	0.46	12	0.09	8905.00	42355.00	34600	20230417	-43.76	19400	20240305	0.31	23550	-17.37	20240112	19400	0.31	20240305	34600	-43.76	20230417	19400	0.31	20240305	1.47	N	001770	5000	60 억		0	N	N	2	N	00	N
48	20240322	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19680	-140	5	-0.71	9248580	468	33.69	19820	19820	19680	25750	13880	19820	19761.92	0.00	0	0	20020	19920	19730	19630	19440	19970	19680	61	5930	5000	13470	10	1	1214878	239	2.21	0.46	12	0.04	8905.00	42355.00	34600	20230417	-43.12	19400	20240305	1.44	23550	-16.43	20240112	19400	1.44	20240305	34600	-43.12	20230417	19400	1.44	20240305	1.47	N	001770	5000	60 억		0	N	N	2	N	00	N
49	20240322	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19820	0	3	0.00	4459500	225	16.20	19820	19820	19820	25750	13880	19820	19820.00	0.00	0	0	20020	19920	19730	19630	19440	19970	19680	61	5930	5000	13470	10	1	1214878	241	2.23	0.47	12	0.02	8905.00	42355.00	34600	20230417	-42.72	19400	20240305	2.16	23550	-15.84	20240112	19400	2.16	20240305	34600	-42.72	20230417	19400	2.16	20240305	1.47	N	001770	5000	60 억		0	N	N	2	N	00	N
50	20240321	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19820	80	2	0.41	27356930	1389	351.65	19720	19830	19540	25650	13820	19740	19695.41	0.00	0	-39	19973	19856	19733	19616	19493	19795	19555	61	5910	5000	13420	10	1	1214878	241	2.23	0.47	12	0.11	8905.00	42355.00	34600	20230417	-42.72	19400	20240305	2.16	23550	-15.84	20240112	19400	2.16	20240305	34600	-42.72	20230417	19400	2.16	20240305	1.47	N	001770	5000	60 억		0	N	N	2	N	00	N
51	20240321	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19800	60	2	0.30	27000190	1371	347.09	19720	19830	19540	25650	13820	19740	19693.79	0.00	0	-38	19973	19856	19733	19616	19493	19795	19555	61	5910	5000	13420	10	1	1214878	241	2.22	0.47	12	0.11	8905.00	42355.00	34600	20230417	-42.77	19400	20240305	2.06	23550	-15.92	20240112	19400	2.06	20240305	34600	-42.77	20230417	19400	2.06	20240305	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
52	20240321	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19800	60	2	0.30	21020360	1067	270.13	19720	19830	19540	25650	13820	19740	19700.43	0.00	0	-36	19973	19856	19733	19616	19493	19795	19555	61	5910	5000	13420	10	1	1214878	241	2.22	0.47	12	0.09	8905.00	42355.00	34600	20230417	-42.77	19400	20240305	2.06	23550	-15.92	20240112	19400	2.06	20240305	34600	-42.77	20230417	19400	2.06	20240305	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
53	20240321	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19740	0	3	0.00	15157360	769	194.68	19720	19740	19540	25650	13820	19740	19710.48	0.00	0	-37	19973	19856	19733	19616	19493	19795	19555	61	5910	5000	13420	10	1	1214878	240	2.22	0.47	12	0.06	8905.00	42355.00	34600	20230417	-42.95	19400	20240305	1.75	23550	-16.18	20240112	19400	1.75	20240305	34600	-42.95	20230417	19400	1.75	20240305	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
54	20240321	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19730	-10	5	-0.05	14466670	734	185.82	19720	19740	19540	25650	13820	19740	19709.36	0.00	0	-34	19973	19856	19733	19616	19493	19795	19555	61	5910	5000	13420	10	1	1214878	240	2.22	0.47	12	0.06	8905.00	42355.00	34600	20230417	-42.98	19400	20240305	1.70	23550	-16.22	20240112	19400	1.70	20240305	34600	-42.98	20230417	19400	1.70	20240305	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
55	20240321	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19540	-200	5	-1.01	10264160	521	131.90	19720	19740	19540	25650	13820	19740	19700.88	0.00	0	-16	19973	19856	19733	19616	19493	19795	19555	61	5910	5000	13420	10	1	1214878	237	2.19	0.46	12	0.04	8905.00	42355.00	34600	20230417	-43.53	19400	20240305	0.72	23550	-17.03	20240112	19400	0.72	20240305	34600	-43.53	20230417	19400	0.72	20240305	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
56	20240321	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19730	-10	5	-0.05	8361890	424	107.34	19720	19740	19610	25650	13820	19740	19721.44	0.00	0	-16	19973	19856	19733	19616	19493	19795	19555	61	5910	5000	13420	10	1	1214878	240	2.22	0.47	12	0.03	8905.00	42355.00	34600	20230417	-42.98	19400	20240305	1.70	23550	-16.22	20240112	19400	1.70	20240305	34600	-42.98	20230417	19400	1.70	20240305	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
57	20240321	090126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19720	-20	5	-0.10	197200	10	2.53	19720	19720	19720	25650	13820	19740	19720.00	0.00	0	0	19973	19856	19733	19616	19493	19795	19555	61	5910	5000	13420	10	1	1214878	240	2.21	0.47	12	0.00	8905.00	42355.00	34600	20230417	-43.01	19400	20240305	1.65	23550	-16.26	20240112	19400	1.65	20240305	34600	-43.01	20230417	19400	1.65	20240305	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
58	20240320	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19740	-250	5	-1.25	7730890	392	30.75	19850	19850	19610	25950	14000	19990	19721.61	0.00	0	-25	20290	20140	19900	19750	19510	20020	19630	61	5960	5000	13590	10	1	1214878	240	2.22	0.47	12	0.03	8905.00	42355.00	34600	20230417	-42.95	19400	20240305	1.75	23550	-16.18	20240112	19400	1.75	20240305	34600	-42.95	20230417	19400	1.75	20240305	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
59	20240320	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19770	-220	5	-1.10	7494210	380	29.80	19850	19850	19610	25950	14000	19990	19721.61	0.00	0	-25	20290	20140	19900	19750	19510	20020	19630	61	5960	5000	13590	10	1	1214878	240	2.22	0.47	12	0.03	8905.00	42355.00	34600	20230417	-42.86	19400	20240305	1.91	23550	-16.05	20240112	19400	1.91	20240305	34600	-42.86	20230417	19400	1.91	20240305	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
60	20240320	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19660	-330	5	-1.65	6348010	322	25.25	19850	19850	19610	25950	14000	19990	19714.32	0.00	0	-11	20290	20140	19900	19750	19510	20020	19630	61	5960	5000	13590	10	1	1214878	239	2.21	0.46	12	0.03	8905.00	42355.00	34600	20230417	-43.18	19400	20240305	1.34	23550	-16.52	20240112	19400	1.34	20240305	34600	-43.18	20230417	19400	1.34	20240305	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
61	20240320	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19750	-240	5	-1.20	3791080	192	15.06	19850	19850	19610	25950	14000	19990	19745.21	0.00	0	-11	20290	20140	19900	19750	19510	20020	19630	61	5960	5000	13590	10	1	1214878	240	2.22	0.47	12	0.02	8905.00	42355.00	34600	20230417	-42.92	19400	20240305	1.80	23550	-16.14	20240112	19400	1.80	20240305	34600	-42.92	20230417	19400	1.80	20240305	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
62	20240320	120127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19760	-230	5	-1.15	3593480	182	14.27	19850	19850	19610	25950	14000	19990	19744.40	0.00	0	-11	20290	20140	19900	19750	19510	20020	19630	61	5960	5000	13590	10	1	1214878	240	2.22	0.47	12	0.01	8905.00	42355.00	34600	20230417	-42.89	19400	20240305	1.86	23550	-16.09	20240112	19400	1.86	20240305	34600	-42.89	20230417	19400	1.86	20240305	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
63	20240320	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19770	-220	5	-1.10	3415640	173	13.57	19850	19850	19610	25950	14000	19990	19743.58	0.00	0	-11	20290	20140	19900	19750	19510	20020	19630	61	5960	5000	13590	10	1	1214878	240	2.22	0.47	12	0.01	8905.00	42355.00	34600	20230417	-42.86	19400	20240305	1.91	23550	-16.05	20240112	19400	1.91	20240305	34600	-42.86	20230417	19400	1.91	20240305	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
64	20240320	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19790	-200	5	-1.00	3395870	172	13.49	19850	19850	19610	25950	14000	19990	19743.43	0.00	0	-11	20290	20140	19900	19750	19510	20020	19630	61	5960	5000	13590	10	1	1214878	240	2.22	0.47	12	0.01	8905.00	42355.00	34600	20230417	-42.80	19400	20240305	2.01	23550	-15.97	20240112	19400	2.01	20240305	34600	-42.80	20230417	19400	2.01	20240305	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
65	20240320	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19850	-140	5	-0.70	238200	12	0.94	19850	19850	19850	25950	14000	19990	19850.00	0.00	0	-1	20290	20140	19900	19750	19510	20020	19630	61	5960	5000	13590	10	1	1214878	241	2.23	0.47	12	0.00	8905.00	42355.00	34600	20230417	-42.63	19400	20240305	2.32	23550	-15.71	20240112	19400	2.32	20240305	34600	-42.63	20230417	19400	2.32	20240305	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
66	20240319	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19990	-10	5	-0.05	25124550	1270	161.78	20050	20050	19660	26000	14000	20000	19782.95	0.00	0	-13	20166	20082	19916	19832	19666	20125	19875	61	6000	5000	13600	10	1	1214878	243	2.24	0.47	12	0.10	8905.00	42355.00	34600	20230417	-42.23	19400	20240305	3.04	23550	-15.12	20240112	19400	3.04	20240305	34600	-42.23	20230417	19400	3.04	20240305	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
67	20240319	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19700	-300	5	-1.50	23735410	1200	152.87	20050	20050	19660	26000	14000	20000	19779.51	0.00	0	-13	20166	20082	19916	19832	19666	20125	19875	61	6000	5000	13600	10	1	1214878	239	2.21	0.47	12	0.10	8905.00	42355.00	34600	20230417	-43.06	19400	20240305	1.55	23550	-16.35	20240112	19400	1.55	20240305	34600	-43.06	20230417	19400	1.55	20240305	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
68	20240319	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19740	-260	5	-1.30	19244690	972	123.82	20050	20050	19660	26000	14000	20000	19799.06	0.00	0	-12	20166	20082	19916	19832	19666	20125	19875	61	6000	5000	13600	10	1	1214878	240	2.22	0.47	12	0.08	8905.00	42355.00	34600	20230417	-42.95	19400	20240305	1.75	23550	-16.18	20240112	19400	1.75	20240305	34600	-42.95	20230417	19400	1.75	20240305	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
69	20240319	130120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19750	-250	5	-1.25	18770610	948	120.76	20050	20050	19660	26000	14000	20000	19800.22	0.00	0	-3	20166	20082	19916	19832	19666	20125	19875	61	6000	5000	13600	10	1	1214878	240	2.22	0.47	12	0.08	8905.00	42355.00	34600	20230417	-42.92	19400	20240305	1.80	23550	-16.14	20240112	19400	1.80	20240305	34600	-42.92	20230417	19400	1.80	20240305	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
70	20240319	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19760	-240	5	-1.20	17960810	907	115.54	20050	20050	19660	26000	14000	20000	19802.44	0.00	0	-3	20166	20082	19916	19832	19666	20125	19875	61	6000	5000	13600	10	1	1214878	240	2.22	0.47	12	0.07	8905.00	42355.00	34600	20230417	-42.89	19400	20240305	1.86	23550	-16.09	20240112	19400	1.86	20240305	34600	-42.89	20230417	19400	1.86	20240305	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
71	20240319	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19700	-300	5	-1.50	13149920	663	84.46	20050	20050	19660	26000	14000	20000	19833.97	0.00	0	47	20166	20082	19916	19832	19666	20125	19875	61	6000	5000	13600	10	1	1214878	239	2.21	0.47	12	0.05	8905.00	42355.00	34600	20230417	-43.06	19400	20240305	1.55	23550	-16.35	20240112	19400	1.55	20240305	34600	-43.06	20230417	19400	1.55	20240305	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
72	20240319	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20000	0	3	0.00	4878350	244	31.08	20050	20050	19800	26000	14000	20000	19993.24	0.00	0	-1	20166	20082	19916	19832	19666	20125	19875	61	6000	5000	13600	50	1	1214878	243	2.25	0.47	12	0.02	8905.00	42355.00	34600	20230417	-42.20	19400	20240305	3.09	23550	-15.07	20240112	19400	3.09	20240305	34600	-42.20	20230417	19400	3.09	20240305	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
73	20240319	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20050	50	2	0.25	1182950	59	7.52	20050	20050	20050	26000	14000	20000	20050.00	0.00	0	-1	20166	20082	19916	19832	19666	20125	19875	61	6000	5000	13600	50	1	1214878	244	2.25	0.47	12	0.00	8905.00	42355.00	34600	20230417	-42.05	19400	20240305	3.35	23550	-14.86	20240112	19400	3.35	20240305	34600	-42.05	20230417	19400	3.35	20240305	1.47	N	001770	5000	60 억		0	N	N	1	N	00	N
74	20240318	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20000	0	3	0.00	15635010	785	67.50	20000	20000	19750	26000	14000	20000	19917.21	0.00	0	-48	20486	20242	19956	19712	19426	20365	19835	61	6000	5000	13600	50	1	1214878	243	2.25	0.47	12	0.06	8905.00	42355.00	34850	20230313	-42.61	19400	20240305	3.09	23550	-15.07	20240112	19400	3.09	20240305	34600	-42.20	20230417	19400	3.09	20240305	1.48	N	001770	5000	60 억		0	N	N	1	N	00	N
75	20240318	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19950	-50	5	-0.25	13955700	701	60.28	20000	20000	19750	26000	14000	20000	19908.27	0.00	0	-43	20486	20242	19956	19712	19426	20365	19835	61	6000	5000	13600	10	1	1214878	242	2.24	0.47	12	0.06	8905.00	42355.00	34850	20230313	-42.75	19400	20240305	2.84	23550	-15.29	20240112	19400	2.84	20240305	34600	-42.34	20230417	19400	2.84	20240305	1.48	N	001770	5000	60 억		0	N	N	0	N	00	N
76	20240318	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19980	-20	5	-0.10	13336360	670	57.61	20000	20000	19750	26000	14000	20000	19905.01	0.00	0	-41	20486	20242	19956	19712	19426	20365	19835	61	6000	5000	13600	10	1	1214878	243	2.24	0.47	12	0.06	8905.00	42355.00	34850	20230313	-42.67	19400	20240305	2.99	23550	-15.16	20240112	19400	2.99	20240305	34600	-42.25	20230417	19400	2.99	20240305	1.48	N	001770	5000	60 억		0	N	N	0	N	00	N
77	20240318	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19980	-20	5	-0.10	12836860	645	55.46	20000	20000	19750	26000	14000	20000	19902.11	0.00	0	-41	20486	20242	19956	19712	19426	20365	19835	61	6000	5000	13600	10	1	1214878	243	2.24	0.47	12	0.05	8905.00	42355.00	34850	20230313	-42.67	19400	20240305	2.99	23550	-15.16	20240112	19400	2.99	20240305	34600	-42.25	20230417	19400	2.99	20240305	1.48	N	001770	5000	60 억		0	N	N	0	N	00	N
78	20240318	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19970	-30	5	-0.15	12297420	618	53.14	20000	20000	19750	26000	14000	20000	19898.74	0.00	0	-41	20486	20242	19956	19712	19426	20365	19835	61	6000	5000	13600	10	1	1214878	243	2.24	0.47	12	0.05	8905.00	42355.00	34850	20230313	-42.70	19400	20240305	2.94	23550	-15.20	20240112	19400	2.94	20240305	34600	-42.28	20230417	19400	2.94	20240305	1.48	N	001770	5000	60 억		0	N	N	0	N	00	N
79	20240318	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19940	-60	5	-0.30	11937820	600	51.59	20000	20000	19750	26000	14000	20000	19896.37	0.00	0	-41	20486	20242	19956	19712	19426	20365	19835	61	6000	5000	13600	10	1	1214878	242	2.24	0.47	12	0.05	8905.00	42355.00	34850	20230313	-42.78	19400	20240305	2.78	23550	-15.33	20240112	19400	2.78	20240305	34600	-42.37	20230417	19400	2.78	20240305	1.48	N	001770	5000	60 억		0	N	N	0	N	00	N
80	20240318	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19960	-40	5	-0.20	8104770	408	35.08	20000	20000	19750	26000	14000	20000	19864.63	0.00	0	-26	20486	20242	19956	19712	19426	20365	19835	61	6000	5000	13600	10	1	1214878	242	2.24	0.47	12	0.03	8905.00	42355.00	34850	20230313	-42.73	19400	20240305	2.89	23550	-15.24	20240112	19400	2.89	20240305	34600	-42.31	20230417	19400	2.89	20240305	1.48	N	001770	5000	60 억		0	N	N	0	N	00	N
81	20240318	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19800	-200	5	-1.00	2255350	113	9.72	20000	20000	19800	26000	14000	20000	19958.85	0.00	0	-10	20486	20242	19956	19712	19426	20365	19835	61	6000	5000	13600	10	1	1214878	241	2.22	0.47	12	0.01	8905.00	42355.00	34850	20230313	-43.19	19400	20240305	2.06	23550	-15.92	20240112	19400	2.06	20240305	34600	-42.77	20230417	19400	2.06	20240305	1.48	N	001770	5000	60 억		0	N	N	0	N	00	N
82	20240315	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20000	130	2	0.65	23210250	1163	84.09	19670	20200	19670	25800	13910	19870	19957.22	0.00	0	33	20003	19936	19803	19736	19603	19970	19770	61	5930	5000	13510	50	1	1214878	243	2.25	0.47	12	0.10	8905.00	42355.00	36250	20230310	-44.83	19400	20240305	3.09	23550	-15.07	20240112	19400	3.09	20240305	34600	-42.20	20230417	19400	3.09	20240305	1.48	N	001770	5000	60 억		0	N	N	1	N	00	N
83	20240315	150120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20000	130	2	0.65	21410250	1073	77.58	19670	20200	19670	25800	13910	19870	19953.63	0.00	0	33	20003	19936	19803	19736	19603	19970	19770	61	5930	5000	13510	50	1	1214878	243	2.25	0.47	12	0.09	8905.00	42355.00	36250	20230310	-44.83	19400	20240305	3.09	23550	-15.07	20240112	19400	3.09	20240305	34600	-42.20	20230417	19400	3.09	20240305	1.48	N	001770	5000	60 억		0	N	N	1	N	00	N
84	20240315	140120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20050	180	2	0.91	19430250	974	70.43	19670	20200	19670	25800	13910	19870	19948.92	0.00	0	34	20003	19936	19803	19736	19603	19970	19770	61	5930	5000	13510	50	1	1214878	244	2.25	0.47	12	0.08	8905.00	42355.00	36250	20230310	-44.69	19400	20240305	3.35	23550	-14.86	20240112	19400	3.35	20240305	34600	-42.05	20230417	19400	3.35	20240305	1.48	N	001770	5000	60 억		0	N	N	1	N	00	N
85	20240315	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20050	180	2	0.91	18167100	911	65.87	19670	20200	19670	25800	13910	19870	19941.93	0.00	0	34	20003	19936	19803	19736	19603	19970	19770	61	5930	5000	13510	50	1	1214878	244	2.25	0.47	12	0.07	8905.00	42355.00	36250	20230310	-44.69	19400	20240305	3.35	23550	-14.86	20240112	19400	3.35	20240305	34600	-42.05	20230417	19400	3.35	20240305	1.48	N	001770	5000	60 억		0	N	N	1	N	00	N
86	20240315	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20050	180	2	0.91	17525500	879	63.56	19670	20200	19670	25800	13910	19870	19938.00	0.00	0	34	20003	19936	19803	19736	19603	19970	19770	61	5930	5000	13510	50	1	1214878	244	2.25	0.47	12	0.07	8905.00	42355.00	36250	20230310	-44.69	19400	20240305	3.35	23550	-14.86	20240112	19400	3.35	20240305	34600	-42.05	20230417	19400	3.35	20240305	1.48	N	001770	5000	60 억		0	N	N	1	N	00	N
87	20240315	110123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19840	-30	5	-0.15	16213260	813	58.79	19670	20200	19670	25800	13910	19870	19942.51	0.00	0	33	20003	19936	19803	19736	19603	19970	19770	61	5930	5000	13510	10	1	1214878	241	2.23	0.47	12	0.07	8905.00	42355.00	36250	20230310	-45.27	19400	20240305	2.27	23550	-15.75	20240112	19400	2.27	20240305	34600	-42.66	20230417	19400	2.27	20240305	1.48	N	001770	5000	60 억		0	N	N	1	N	00	N
88	20240315	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20050	180	2	0.91	9422220	473	34.20	19670	20050	19670	25800	13910	19870	19920.13	0.00	0	10	20003	19936	19803	19736	19603	19970	19770	61	5930	5000	13510	50	1	1214878	244	2.25	0.47	12	0.04	8905.00	42355.00	36250	20230310	-44.69	19400	20240305	3.35	23550	-14.86	20240112	19400	3.35	20240305	34600	-42.05	20230417	19400	3.35	20240305	1.48	N	001770	5000	60 억		0	N	N	1	N	00	N
89	20240315	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19740	-130	5	-0.65	984340	50	3.62	19670	20050	19670	25800	13910	19870	19686.80	0.00	0	-6	20003	19936	19803	19736	19603	19970	19770	61	5930	5000	13510	10	1	1214878	240	2.22	0.47	12	0.00	8905.00	42355.00	36250	20230310	-45.54	19400	20240305	1.75	23550	-16.18	20240112	19400	1.75	20240305	34600	-42.95	20230417	19400	1.75	20240305	1.48	N	001770	5000	60 억		0	N	N	1	N	00	N
90	20240314	160123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19870	100	2	0.51	27361490	1383	129.37	19780	19870	19670	25700	13840	19770	19765.58	0.00	0	-32	20143	19956	19863	19676	19583	19910	19630	61	5930	5000	13440	10	1	1214878	241	2.23	0.47	12	0.11	8905.00	42355.00	36550	20230309	-45.64	19400	20240305	2.42	23550	-15.63	20240112	19400	2.42	20240305	34600	-42.57	20230417	19400	2.42	20240305	1.48	N	001770	5000	60 억		0	N	N	1	N	00	N
91	20240314	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19790	20	2	0.10	20824310	1054	98.60	19780	19790	19670	25700	13840	19770	19757.41	0.00	0	-32	20143	19956	19863	19676	19583	19910	19630	61	5930	5000	13440	10	1	1214878	240	2.22	0.47	12	0.09	8905.00	42355.00	36550	20230309	-45.85	19400	20240305	2.01	23550	-15.97	20240112	19400	2.01	20240305	34600	-42.80	20230417	19400	2.01	20240305	1.48	N	001770	5000	60 억		0	N	N	1	N	00	N
92	20240314	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19730	-40	5	-0.20	17679210	895	83.72	19780	19780	19670	25700	13840	19770	19753.31	0.00	0	-32	20143	19956	19863	19676	19583	19910	19630	61	5930	5000	13440	10	1	1214878	240	2.22	0.47	12	0.07	8905.00	42355.00	36550	20230309	-46.02	19400	20240305	1.70	23550	-16.22	20240112	19400	1.70	20240305	34600	-42.98	20230417	19400	1.70	20240305	1.48	N	001770	5000	60 억		0	N	N	1	N	00	N
93	20240314	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19760	-10	5	-0.05	13817810	699	65.39	19780	19780	19670	25700	13840	19770	19767.97	0.00	0	-32	20143	19956	19863	19676	19583	19910	19630	61	5930	5000	13440	10	1	1214878	240	2.22	0.47	12	0.06	8905.00	42355.00	36550	20230309	-45.94	19400	20240305	1.86	23550	-16.09	20240112	19400	1.86	20240305	34600	-42.89	20230417	19400	1.86	20240305	1.48	N	001770	5000	60 억		0	N	N	1	N	00	N
94	20240314	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19770	0	3	0.00	13224770	669	62.58	19780	19780	19670	25700	13840	19770	19767.97	0.00	0	-32	20143	19956	19863	19676	19583	19910	19630	61	5930	5000	13440	10	1	1214878	240	2.22	0.47	12	0.06	8905.00	42355.00	36550	20230309	-45.91	19400	20240305	1.91	23550	-16.05	20240112	19400	1.91	20240305	34600	-42.86	20230417	19400	1.91	20240305	1.48	N	001770	5000	60 억		0	N	N	1	N	00	N
95	20240314	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19760	-10	5	-0.05	11781640	596	55.75	19780	19780	19670	25700	13840	19770	19767.85	0.00	0	-32	20143	19956	19863	19676	19583	19910	19630	61	5930	5000	13440	10	1	1214878	240	2.22	0.47	12	0.05	8905.00	42355.00	36550	20230309	-45.94	19400	20240305	1.86	23550	-16.09	20240112	19400	1.86	20240305	34600	-42.89	20230417	19400	1.86	20240305	1.48	N	001770	5000	60 억		0	N	N	1	N	00	N
96	20240314	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19770	0	3	0.00	7275330	368	34.42	19780	19780	19670	25700	13840	19770	19769.92	0.00	0	-16	20143	19956	19863	19676	19583	19910	19630	61	5930	5000	13440	10	1	1214878	240	2.22	0.47	12	0.03	8905.00	42355.00	36550	20230309	-45.91	19400	20240305	1.91	23550	-16.05	20240112	19400	1.91	20240305	34600	-42.86	20230417	19400	1.91	20240305	1.48	N	001770	5000	60 억		0	N	N	1	N	00	N
97	20240314	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19780	10	2	0.05	158240	8	0.75	19780	19780	19780	25700	13840	19770	19780.00	0.00	0	-1	20143	19956	19863	19676	19583	19910	19630	61	5930	5000	13440	10	1	1214878	240	2.22	0.47	12	0.00	8905.00	42355.00	36550	20230309	-45.88	19400	20240305	1.96	23550	-16.01	20240112	19400	1.96	20240305	34600	-42.83	20230417	19400	1.96	20240305	1.48	N	001770	5000	60 억		0	N	N	1	N	00	N
98	20240313	160123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19770	0	3	0.00	21171850	1069	1.75	19770	20050	19770	25700	13840	19770	19805.29	0.00	0	-25	20023	19896	19733	19606	19443	19815	19525	61	5930	5000	13440	10	1	1214878	240	2.22	0.47	12	0.09	8905.00	42355.00	36850	20230308	-46.35	19400	20240305	1.91	23550	-16.05	20240112	19400	1.91	20240305	34850	-43.27	20230313	19400	1.91	20240305	1.48	N	001770	5000	60 억		0	N	N	1	N	00	N
99	20240313	150123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19790	20	2	0.10	20519420	1036	1.69	19770	20050	19770	25700	13840	19770	19806.39	0.00	0	-19	20023	19896	19733	19606	19443	19815	19525	61	5930	5000	13440	10	1	1214878	240	2.22	0.47	12	0.09	8905.00	42355.00	36850	20230308	-46.30	19400	20240305	2.01	23550	-15.97	20240112	19400	2.01	20240305	34850	-43.21	20230313	19400	2.01	20240305	1.48	N	001770	5000	60 억		0	N	N	0	N	00	N
100	20240313	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19780	10	2	0.05	17869710	902	1.48	19770	20050	19770	25700	13840	19770	19811.21	0.00	0	-18	20023	19896	19733	19606	19443	19815	19525	61	5930	5000	13440	10	1	1214878	240	2.22	0.47	12	0.07	8905.00	42355.00	36850	20230308	-46.32	19400	20240305	1.96	23550	-16.01	20240112	19400	1.96	20240305	34850	-43.24	20230313	19400	1.96	20240305	1.48	N	001770	5000	60 억		0	N	N	0	N	00	N
101	20240313	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19870	100	2	0.51	12940210	653	1.07	19770	20050	19770	25700	13840	19770	19816.55	0.00	0	-18	20023	19896	19733	19606	19443	19815	19525	61	5930	5000	13440	10	1	1214878	241	2.23	0.47	12	0.05	8905.00	42355.00	36850	20230308	-46.08	19400	20240305	2.42	23550	-15.63	20240112	19400	2.42	20240305	34850	-42.98	20230313	19400	2.42	20240305	1.48	N	001770	5000	60 억		0	N	N	0	N	00	N
102	20240313	120122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19870	100	2	0.51	12940210	653	1.07	19770	20050	19770	25700	13840	19770	19816.55	0.00	0	-18	20023	19896	19733	19606	19443	19815	19525	61	5930	5000	13440	10	1	1214878	241	2.23	0.47	12	0.05	8905.00	42355.00	36850	20230308	-46.08	19400	20240305	2.42	23550	-15.63	20240112	19400	2.42	20240305	34850	-42.98	20230313	19400	2.42	20240305	1.48	N	001770	5000	60 억		0	N	N	0	N	00	N
103	20240313	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19780	10	2	0.05	10941340	552	0.90	19770	20050	19770	25700	13840	19770	19821.27	0.00	0	-25	20023	19896	19733	19606	19443	19815	19525	61	5930	5000	13440	10	1	1214878	240	2.22	0.47	12	0.05	8905.00	42355.00	36850	20230308	-46.32	19400	20240305	1.96	23550	-16.01	20240112	19400	1.96	20240305	34850	-43.24	20230313	19400	1.96	20240305	1.48	N	001770	5000	60 억		0	N	N	0	N	00	N
104	20240313	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19960	190	2	0.96	8566190	433	0.71	19770	19960	19770	25700	13840	19770	19783.35	0.00	0	-25	20023	19896	19733	19606	19443	19815	19525	61	5930	5000	13440	10	1	1214878	242	2.24	0.47	12	0.04	8905.00	42355.00	36850	20230308	-45.83	19400	20240305	2.89	23550	-15.24	20240112	19400	2.89	20240305	34850	-42.73	20230313	19400	2.89	20240305	1.48	N	001770	5000	60 억		0	N	N	0	N	00	N
105	20240313	090122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19770	0	3	0.00	3321360	168	0.27	19770	19770	19770	25700	13840	19770	19770.00	0.00	0	-25	20023	19896	19733	19606	19443	19815	19525	61	5930	5000	13440	10	1	1214878	240	2.22	0.47	12	0.01	8905.00	42355.00	36850	20230308	-46.35	19400	20240305	1.91	23550	-16.05	20240112	19400	1.91	20240305	34850	-43.27	20230313	19400	1.91	20240305	1.48	N	001770	5000	60 억		0	N	N	0	N	00	N
106	20240312	160122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19770	0	3	0.00	14724400	747	62.67	19860	19860	19570	25700	13840	19770	19711.38	0.00	0	0	20203	19986	19763	19546	19323	19875	19435	61	5930	5000	13440	10	1	1214878	240	2.22	0.47	12	0.06	8905.00	42355.00	37500	20230307	-47.28	19400	20240305	1.91	23550	-16.05	20240112	19400	1.91	20240305	34850	-43.27	20230313	19400	1.91	20240305	1.48	N	001770	5000	60 억		0	N	N	1	N	00	N
107	20240312	150122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19770	0	3	0.00	12649930	642	53.86	19860	19860	19570	25700	13840	19770	19703.94	0.00	0	0	20203	19986	19763	19546	19323	19875	19435	61	5930	5000	13440	10	1	1214878	240	2.22	0.47	12	0.05	8905.00	42355.00	37500	20230307	-47.28	19400	20240305	1.91	23550	-16.05	20240112	19400	1.91	20240305	34850	-43.27	20230313	19400	1.91	20240305	1.48	N	001770	5000	60 억		0	N	N	1	N	00	N
108	20240312	140122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19700	-70	5	-0.35	9179350	466	39.09	19860	19860	19570	25700	13840	19770	19698.18	0.00	0	0	20203	19986	19763	19546	19323	19875	19435	61	5930	5000	13440	10	1	1214878	239	2.21	0.47	12	0.04	8905.00	42355.00	37500	20230307	-47.47	19400	20240305	1.55	23550	-16.35	20240112	19400	1.55	20240305	34850	-43.47	20230313	19400	1.55	20240305	1.48	N	001770	5000	60 억		0	N	N	1	N	00	N
109	20240312	130121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19620	-150	5	-0.76	8845080	449	37.67	19860	19860	19570	25700	13840	19770	19699.51	0.00	0	0	20203	19986	19763	19546	19323	19875	19435	61	5930	5000	13440	10	1	1214878	238	2.20	0.46	12	0.04	8905.00	42355.00	37500	20230307	-47.68	19400	20240305	1.13	23550	-16.69	20240112	19400	1.13	20240305	34850	-43.70	20230313	19400	1.13	20240305	1.48	N	001770	5000	60 억		0	N	N	1	N	00	N
110	20240312	120122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19750	-20	5	-0.10	4918510	249	20.89	19860	19860	19700	25700	13840	19770	19753.05	0.00	0	0	20203	19986	19763	19546	19323	19875	19435	61	5930	5000	13440	10	1	1214878	240	2.22	0.47	12	0.02	8905.00	42355.00	37500	20230307	-47.33	19400	20240305	1.80	23550	-16.14	20240112	19400	1.80	20240305	34850	-43.33	20230313	19400	1.80	20240305	1.48	N	001770	5000	60 억		0	N	N	1	N	00	N
111	20240312	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19750	-20	5	-0.10	4306800	218	18.29	19860	19860	19700	25700	13840	19770	19755.96	0.00	0	0	20203	19986	19763	19546	19323	19875	19435	61	5930	5000	13440	10	1	1214878	240	2.22	0.47	12	0.02	8905.00	42355.00	37500	20230307	-47.33	19400	20240305	1.80	23550	-16.14	20240112	19400	1.80	20240305	34850	-43.33	20230313	19400	1.80	20240305	1.48	N	001770	5000	60 억		0	N	N	1	N	00	N
112	20240312	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19700	-70	5	-0.35	3635220	184	15.44	19860	19860	19700	25700	13840	19770	19756.63	0.00	0	0	20203	19986	19763	19546	19323	19875	19435	61	5930	5000	13440	10	1	1214878	239	2.21	0.47	12	0.02	8905.00	42355.00	37500	20230307	-47.47	19400	20240305	1.55	23550	-16.35	20240112	19400	1.55	20240305	34850	-43.47	20230313	19400	1.55	20240305	1.48	N	001770	5000	60 억		0	N	N	1	N	00	N
113	20240312	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19860	90	2	0.46	59580	3	0.25	19860	19860	19860	25700	13840	19770	19860.00	0.00	0	0	20203	19986	19763	19546	19323	19875	19435	61	5930	5000	13440	10	1	1214878	241	2.23	0.47	12	0.00	8905.00	42355.00	37500	20230307	-47.04	19400	20240305	2.37	23550	-15.67	20240112	19400	2.37	20240305	34850	-43.01	20230313	19400	2.37	20240305	1.48	N	001770	5000	60 억		0	N	N	1	N	00	N
114	20240311	160122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19770	-20	5	-0.10	23486400	1192	93.49	19790	19980	19540	25700	13860	19790	19703.36	0.00	0	-103	19983	19886	19693	19596	19403	19935	19645	61	5910	5000	13450	10	1	1214878	240	2.22	0.47	12	0.10	8905.00	42355.00	37750	20230306	-47.63	19400	20240305	1.91	23550	-16.05	20240112	19400	1.91	20240305	34850	-43.27	20230313	19400	1.91	20240305	1.48	N	001770	5000	60 억		0	N	N	1	N	00	N
115	20240311	150123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19700	-90	5	-0.45	21984610	1116	87.53	19790	19980	19540	25700	13860	19790	19699.47	0.00	0	-103	19983	19886	19693	19596	19403	19935	19645	61	5910	5000	13450	10	1	1214878	239	2.21	0.47	12	0.09	8905.00	42355.00	37750	20230306	-47.81	19400	20240305	1.55	23550	-16.35	20240112	19400	1.55	20240305	34850	-43.47	20230313	19400	1.55	20240305	1.48	N	001770	5000	60 억		0	N	N	0	N	00	N
116	20240311	140122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19870	80	2	0.40	21607790	1097	86.04	19790	19980	19540	25700	13860	19790	19697.16	0.00	0	-103	19983	19886	19693	19596	19403	19935	19645	61	5910	5000	13450	10	1	1214878	241	2.23	0.47	12	0.09	8905.00	42355.00	37750	20230306	-47.36	19400	20240305	2.42	23550	-15.63	20240112	19400	2.42	20240305	34850	-42.98	20230313	19400	2.42	20240305	1.48	N	001770	5000	60 억		0	N	N	0	N	00	N
117	20240311	130122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19880	90	2	0.45	20675830	1050	82.35	19790	19980	19540	25700	13860	19790	19691.27	0.00	0	-103	19983	19886	19693	19596	19403	19935	19645	61	5910	5000	13450	10	1	1214878	242	2.23	0.47	12	0.09	8905.00	42355.00	37750	20230306	-47.34	19400	20240305	2.47	23550	-15.58	20240112	19400	2.47	20240305	34850	-42.96	20230313	19400	2.47	20240305	1.48	N	001770	5000	60 억		0	N	N	0	N	00	N
118	20240311	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19900	110	2	0.56	20138670	1023	80.24	19790	19980	19540	25700	13860	19790	19685.89	0.00	0	-103	19983	19886	19693	19596	19403	19935	19645	61	5910	5000	13450	10	1	1214878	242	2.23	0.47	12	0.08	8905.00	42355.00	37750	20230306	-47.28	19400	20240305	2.58	23550	-15.50	20240112	19400	2.58	20240305	34850	-42.90	20230313	19400	2.58	20240305	1.48	N	001770	5000	60 억		0	N	N	0	N	00	N
119	20240311	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19940	150	2	0.76	16788170	853	66.90	19790	19980	19540	25700	13860	19790	19681.32	0.00	0	-1	19983	19886	19693	19596	19403	19935	19645	61	5910	5000	13450	10	1	1214878	242	2.24	0.47	12	0.07	8905.00	42355.00	37750	20230306	-47.18	19400	20240305	2.78	23550	-15.33	20240112	19400	2.78	20240305	34850	-42.78	20230313	19400	2.78	20240305	1.48	N	001770	5000	60 억		0	N	N	0	N	00	N
120	20240311	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19980	190	2	0.96	15621090	794	62.27	19790	19980	19540	25700	13860	19790	19673.92	0.00	0	1	19983	19886	19693	19596	19403	19935	19645	61	5910	5000	13450	10	1	1214878	243	2.24	0.47	12	0.07	8905.00	42355.00	37750	20230306	-47.07	19400	20240305	2.99	23550	-15.16	20240112	19400	2.99	20240305	34850	-42.67	20230313	19400	2.99	20240305	1.48	N	001770	5000	60 억		0	N	N	0	N	00	N
121	20240311	090122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19790	0	3	0.00	2533120	128	10.04	19790	19790	19790	25700	13860	19790	19790.00	0.00	0	-19	19983	19886	19693	19596	19403	19935	19645	61	5910	5000	13450	10	1	1214878	240	2.22	0.47	12	0.01	8905.00	42355.00	37750	20230306	-47.58	19400	20240305	2.01	23550	-15.97	20240112	19400	2.01	20240305	34850	-43.21	20230313	19400	2.01	20240305	1.48	N	001770	5000	60 억		0	N	N	0	N	00	N
122	20240308	160122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19790	-30	5	-0.15	25031390	1275	62.87	19720	19790	19500	25750	13880	19820	19632.46	0.00	0	26	20086	19952	19726	19592	19366	19840	19480	61	5930	5000	13470	10	1	1214878	240	2.22	0.47	12	0.10	8905.00	42355.00	37750	20230306	-47.58	19400	20240305	2.01	23550	-15.97	20240112	19400	2.01	20240305	36850	-46.30	20230308	19400	2.01	20240305	1.52	N	001770	5000	60 억		0	N	N	1	N	00	N
123	20240308	150122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19630	-190	5	-0.96	21098740	1076	53.06	19720	19720	19500	25750	13880	19820	19608.49	0.00	0	26	20086	19952	19726	19592	19366	19840	19480	61	5930	5000	13470	10	1	1214878	238	2.20	0.46	12	0.09	8905.00	42355.00	37750	20230306	-48.00	19400	20240305	1.19	23550	-16.65	20240112	19400	1.19	20240305	36850	-46.73	20230308	19400	1.19	20240305	1.52	N	001770	5000	60 억		0	N	N	1	N	00	N
124	20240308	140122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19550	-270	5	-1.36	20218470	1031	50.84	19720	19720	19500	25750	13880	19820	19610.54	0.00	0	26	20086	19952	19726	19592	19366	19840	19480	61	5930	5000	13470	10	1	1214878	238	2.20	0.46	12	0.08	8905.00	42355.00	37750	20230306	-48.21	19400	20240305	0.77	23550	-16.99	20240112	19400	0.77	20240305	36850	-46.95	20230308	19400	0.77	20240305	1.52	N	001770	5000	60 억		0	N	N	1	N	00	N
125	20240308	130122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19550	-270	5	-1.36	18634850	950	46.84	19720	19720	19500	25750	13880	19820	19615.63	0.00	0	26	20086	19952	19726	19592	19366	19840	19480	61	5930	5000	13470	10	1	1214878	238	2.20	0.46	12	0.08	8905.00	42355.00	37750	20230306	-48.21	19400	20240305	0.77	23550	-16.99	20240112	19400	0.77	20240305	36850	-46.95	20230308	19400	0.77	20240305	1.52	N	001770	5000	60 억		0	N	N	1	N	00	N
126	20240308	120122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19630	-190	5	-0.96	17123580	873	43.05	19720	19720	19500	25750	13880	19820	19614.64	0.00	0	26	20086	19952	19726	19592	19366	19840	19480	61	5930	5000	13470	10	1	1214878	238	2.20	0.46	12	0.07	8905.00	42355.00	37750	20230306	-48.00	19400	20240305	1.19	23550	-16.65	20240112	19400	1.19	20240305	36850	-46.73	20230308	19400	1.19	20240305	1.52	N	001770	5000	60 억		0	N	N	1	N	00	N
127	20240308	110121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19590	-230	5	-1.16	11709030	597	29.44	19720	19720	19500	25750	13880	19820	19613.12	0.00	0	39	20086	19952	19726	19592	19366	19840	19480	61	5930	5000	13470	10	1	1214878	238	2.20	0.46	12	0.05	8905.00	42355.00	37750	20230306	-48.11	19400	20240305	0.98	23550	-16.82	20240112	19400	0.98	20240305	36850	-46.84	20230308	19400	0.98	20240305	1.52	N	001770	5000	60 억		0	N	N	1	N	00	N
128	20240308	100121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19650	-170	5	-0.86	10944690	558	27.51	19720	19720	19500	25750	13880	19820	19614.14	0.00	0	42	20086	19952	19726	19592	19366	19840	19480	61	5930	5000	13470	10	1	1214878	239	2.21	0.46	12	0.05	8905.00	42355.00	37750	20230306	-47.95	19400	20240305	1.29	23550	-16.56	20240112	19400	1.29	20240305	36850	-46.68	20230308	19400	1.29	20240305	1.52	N	001770	5000	60 억		0	N	N	1	N	00	N
129	20240308	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19720	-100	5	-0.50	197200	10	0.49	19720	19720	19720	25750	13880	19820	19720.00	0.00	0	-1	20086	19952	19726	19592	19366	19840	19480	61	5930	5000	13470	10	1	1214878	240	2.21	0.47	12	0.00	8905.00	42355.00	37750	20230306	-47.76	19400	20240305	1.65	23550	-16.26	20240112	19400	1.65	20240305	36850	-46.49	20230308	19400	1.65	20240305	1.52	N	001770	5000	60 억		0	N	N	1	N	00	N
130	20240307	160121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19820	-70	5	-0.35	39822550	2028	200.99	19840	19860	19500	25850	13930	19890	19636.37	0.00	0	22	20230	20060	19930	19760	19630	20145	19845	61	5960	5000	13520	10	1	1214878	241	2.23	0.47	12	0.17	8905.00	42355.00	37750	20230306	-47.50	19400	20240305	2.16	23550	-15.84	20240112	19400	2.16	20240305	37500	-47.15	20230307	19400	2.16	20240305	1.52	N	001770	5000	60 억		0	N	N	1	N	00	N
131	20240307	150120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19860	-30	5	-0.15	37030310	1886	186.92	19840	19860	19500	25850	13930	19890	19634.31	0.00	0	-4	20230	20060	19930	19760	19630	20145	19845	61	5960	5000	13520	10	1	1214878	241	2.23	0.47	12	0.16	8905.00	42355.00	37750	20230306	-47.39	19400	20240305	2.37	23550	-15.67	20240112	19400	2.37	20240305	37500	-47.04	20230307	19400	2.37	20240305	1.52	N	001770	5000	60 억		0	N	N	1	N	00	N
132	20240307	140121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19530	-360	5	-1.81	21398510	1088	107.83	19840	19860	19520	25850	13930	19890	19667.75	0.00	0	-5	20230	20060	19930	19760	19630	20145	19845	61	5960	5000	13520	10	1	1214878	237	2.19	0.46	12	0.09	8905.00	42355.00	37750	20230306	-48.26	19400	20240305	0.67	23550	-17.07	20240112	19400	0.67	20240305	37500	-47.92	20230307	19400	0.67	20240305	1.52	N	001770	5000	60 억		0	N	N	1	N	00	N
133	20240307	130120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19600	-290	5	-1.46	13950140	707	70.07	19840	19860	19520	25850	13930	19890	19731.46	0.00	0	-6	20230	20060	19930	19760	19630	20145	19845	61	5960	5000	13520	10	1	1214878	238	2.20	0.46	12	0.06	8905.00	42355.00	37750	20230306	-48.08	19400	20240305	1.03	23550	-16.77	20240112	19400	1.03	20240305	37500	-47.73	20230307	19400	1.03	20240305	1.52	N	001770	5000	60 억		0	N	N	1	N	00	N
134	20240307	120121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19730	-160	5	-0.80	8422240	426	42.22	19840	19860	19670	25850	13930	19890	19770.52	0.00	0	-11	20230	20060	19930	19760	19630	20145	19845	61	5960	5000	13520	10	1	1214878	240	2.22	0.47	12	0.04	8905.00	42355.00	37750	20230306	-47.74	19400	20240305	1.70	23550	-16.22	20240112	19400	1.70	20240305	37500	-47.39	20230307	19400	1.70	20240305	1.52	N	001770	5000	60 억		0	N	N	1	N	00	N
135	20240307	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19690	-200	5	-1.01	7632330	386	38.26	19840	19840	19670	25850	13930	19890	19772.88	0.00	0	-11	20230	20060	19930	19760	19630	20145	19845	61	5960	5000	13520	10	1	1214878	239	2.21	0.46	12	0.03	8905.00	42355.00	37750	20230306	-47.84	19400	20240305	1.49	23550	-16.39	20240112	19400	1.49	20240305	37500	-47.49	20230307	19400	1.49	20240305	1.52	N	001770	5000	60 억		0	N	N	1	N	00	N
136	20240307	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19840	-50	5	-0.25	3470700	175	17.34	19840	19840	19790	25850	13930	19890	19832.57	0.00	0	-11	20230	20060	19930	19760	19630	20145	19845	61	5960	5000	13520	10	1	1214878	241	2.23	0.47	12	0.01	8905.00	42355.00	37750	20230306	-47.44	19400	20240305	2.27	23550	-15.75	20240112	19400	2.27	20240305	37500	-47.09	20230307	19400	2.27	20240305	1.52	N	001770	5000	60 억		0	N	N	1	N	00	N
137	20240307	090121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19840	-50	5	-0.25	1666560	84	8.33	19840	19840	19840	25850	13930	19890	19840.00	0.00	0	-11	20230	20060	19930	19760	19630	20145	19845	61	5960	5000	13520	10	1	1214878	241	2.23	0.47	12	0.01	8905.00	42355.00	37750	20230306	-47.44	19400	20240305	2.27	23550	-15.75	20240112	19400	2.27	20240305	37500	-47.09	20230307	19400	2.27	20240305	1.52	N	001770	5000	60 억		0	N	N	1	N	00	N
138	20240306	160121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19890	-410	5	-2.02	19855470	997	29.74	19850	20100	19800	26350	14250	20300	19915.22	0.00	0	-5	20900	20600	20000	19700	19100	20750	19850	61	6050	5000	13800	10	1	1214878	242	2.23	0.47	12	0.08	8905.00	42355.00	37750	20230306	-47.31	19400	20240305	2.53	23550	-15.54	20240112	19400	2.53	20240305	37750	-47.31	20230306	19400	2.53	20240305	1.54	N	001770	5000	60 억		0	N	N	1	N	00	N
139	20240306	150121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19880	-420	5	-2.07	18642190	936	27.92	19850	20100	19800	26350	14250	20300	19916.87	0.00	0	-5	20900	20600	20000	19700	19100	20750	19850	61	6050	5000	13800	10	1	1214878	242	2.23	0.47	12	0.08	8905.00	42355.00	37750	20230306	-47.34	19400	20240305	2.47	23550	-15.58	20240112	19400	2.47	20240305	37750	-47.34	20230306	19400	2.47	20240305	1.54	N	001770	5000	60 억		0	N	N	1	N	00	N
140	20240306	140121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19880	-420	5	-2.07	17727570	890	26.55	19850	20100	19800	26350	14250	20300	19918.62	0.00	0	-5	20900	20600	20000	19700	19100	20750	19850	61	6050	5000	13800	10	1	1214878	242	2.23	0.47	12	0.07	8905.00	42355.00	37750	20230306	-47.34	19400	20240305	2.47	23550	-15.58	20240112	19400	2.47	20240305	37750	-47.34	20230306	19400	2.47	20240305	1.54	N	001770	5000	60 억		0	N	N	1	N	00	N
141	20240306	130121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20100	-200	5	-0.99	16613490	834	24.88	19850	20100	19800	26350	14250	20300	19920.25	0.00	0	-5	20900	20600	20000	19700	19100	20750	19850	61	6050	5000	13800	50	1	1214878	244	2.26	0.47	12	0.07	8905.00	42355.00	37750	20230306	-46.75	19400	20240305	3.61	23550	-14.65	20240112	19400	3.61	20240305	37750	-46.75	20230306	19400	3.61	20240305	1.54	N	001770	5000	60 억		0	N	N	1	N	00	N
142	20240306	120121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19910	-390	5	-1.92	16155350	811	24.19	19850	20050	19800	26350	14250	20300	19920.28	0.00	0	-5	20900	20600	20000	19700	19100	20750	19850	61	6050	5000	13800	10	1	1214878	242	2.24	0.47	12	0.07	8905.00	42355.00	37750	20230306	-47.26	19400	20240305	2.63	23550	-15.46	20240112	19400	2.63	20240305	37750	-47.26	20230306	19400	2.63	20240305	1.54	N	001770	5000	60 억		0	N	N	1	N	00	N
143	20240306	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19910	-390	5	-1.92	4593530	231	6.89	19850	20000	19800	26350	14250	20300	19885.41	0.00	0	-5	20900	20600	20000	19700	19100	20750	19850	61	6050	5000	13800	10	1	1214878	242	2.24	0.47	12	0.02	8905.00	42355.00	37750	20230306	-47.26	19400	20240305	2.63	23550	-15.46	20240112	19400	2.63	20240305	37750	-47.26	20230306	19400	2.63	20240305	1.54	N	001770	5000	60 억		0	N	N	1	N	00	N
144	20240306	100120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19910	-390	5	-1.92	4235150	213	6.35	19850	20000	19800	26350	14250	20300	19883.33	0.00	0	-5	20900	20600	20000	19700	19100	20750	19850	61	6050	5000	13800	10	1	1214878	242	2.24	0.47	12	0.02	8905.00	42355.00	37750	20230306	-47.26	19400	20240305	2.63	23550	-15.46	20240112	19400	2.63	20240305	37750	-47.26	20230306	19400	2.63	20240305	1.54	N	001770	5000	60 억		0	N	N	1	N	00	N
145	20240306	090121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19850	-450	5	-2.22	734450	37	1.10	19850	19850	19850	26350	14250	20300	19850.00	0.00	0	-5	20900	20600	20000	19700	19100	20750	19850	61	6050	5000	13800	10	1	1214878	241	2.23	0.47	12	0.00	8905.00	42355.00	37750	20230306	-47.42	19400	20240305	2.32	23550	-15.71	20240112	19400	2.32	20240305	37750	-47.42	20230306	19400	2.32	20240305	1.54	N	001770	5000	60 억		0	N	N	1	N	00	N
146	20240305	160121	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	20300	340	2	1.70	66283250	3352	84.52	20250	20300	19400	25900	13980	19960	19774.24	0.00	0	-59	20846	20402	20156	19712	19466	20280	19590	61	5940	5000	13570	50	1	1214878	247	2.28	0.48	12	0.28	8905.00	42355.00	37750	20230306	-46.23	19400	20240305	4.64	23550	-13.80	20240112	19400	4.64	20240305	37750	-46.23	20230306	19400	4.64	20240305	1.54	N	001770	5000	60 억		0	N	N	1	N	00	N
147	20240305	150120	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	20150	190	2	0.95	63226300	3201	80.71	20250	20300	19400	25900	13980	19960	19752.05	0.00	0	-58	20846	20402	20156	19712	19466	20280	19590	61	5940	5000	13570	50	1	1214878	245	2.26	0.48	12	0.26	8905.00	42355.00	37750	20230306	-46.62	19400	20240305	3.87	23550	-14.44	20240112	19400	3.87	20240305	37750	-46.62	20230306	19400	3.87	20240305	1.54	N	001770	5000	60 억		0	N	N	2	N	00	N
148	20240305	140121	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	19940	-20	5	-0.10	57948670	2938	74.08	20250	20250	19400	25900	13980	19960	19723.85	0.00	0	-59	20846	20402	20156	19712	19466	20280	19590	61	5940	5000	13570	10	1	1214878	242	2.24	0.47	12	0.24	8905.00	42355.00	37750	20230306	-47.18	19400	20240305	2.78	23550	-15.33	20240112	19400	2.78	20240305	37750	-47.18	20230306	19400	2.78	20240305	1.54	N	001770	5000	60 억		0	N	N	2	N	00	N
149	20240305	130121	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	19900	-60	5	-0.30	56674960	2874	72.47	20250	20250	19400	25900	13980	19960	19719.89	0.00	0	-59	20846	20402	20156	19712	19466	20280	19590	61	5940	5000	13570	10	1	1214878	242	2.23	0.47	12	0.24	8905.00	42355.00	37750	20230306	-47.28	19400	20240305	2.58	23550	-15.50	20240112	19400	2.58	20240305	37750	-47.28	20230306	19400	2.58	20240305	1.54	N	001770	5000	60 억		0	N	N	2	N	00	N
150	20240305	120121	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	19650	-310	5	-1.55	51974890	2635	66.44	20250	20250	19400	25900	13980	19960	19724.82	0.00	0	-59	20846	20402	20156	19712	19466	20280	19590	61	5940	5000	13570	10	1	1214878	239	2.21	0.46	12	0.22	8905.00	42355.00	37750	20230306	-47.95	19400	20240305	1.29	23550	-16.56	20240112	19400	1.29	20240305	37750	-47.95	20230306	19400	1.29	20240305	1.54	N	001770	5000	60 억		0	N	N	2	N	00	N
151	20240305	110120	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	19550	-410	5	-2.05	50174680	2543	64.12	20250	20250	19400	25900	13980	19960	19730.51	0.00	0	-58	20846	20402	20156	19712	19466	20280	19590	61	5940	5000	13570	10	1	1214878	238	2.20	0.46	12	0.21	8905.00	42355.00	37750	20230306	-48.21	19400	20240305	0.77	23550	-16.99	20240112	19400	0.77	20240305	37750	-48.21	20230306	19400	0.77	20240305	1.54	N	001770	5000	60 억		0	N	N	2	N	00	N
152	20240305	100119	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	19700	-260	5	-1.30	40844250	2067	52.12	20250	20250	19400	25900	13980	19960	19760.16	0.00	0	-47	20846	20402	20156	19712	19466	20280	19590	61	5940	5000	13570	10	1	1214878	239	2.21	0.47	12	0.17	8905.00	42355.00	37750	20230306	-47.81	19400	20240305	1.55	23550	-16.35	20240112	19400	1.55	20240305	37750	-47.81	20230306	19400	1.55	20240305	1.54	N	001770	5000	60 억		0	N	N	2	N	00	N
153	20240305	090120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20250	290	2	1.45	729000	36	0.91	20250	20250	20250	25900	13980	19960	20250.00	0.00	0	-16	20846	20402	20156	19712	19466	20280	19590	61	5940	5000	13570	50	1	1214878	246	2.27	0.48	12	0.00	8905.00	42355.00	37750	20230306	-46.36	19900	20231101	1.76	23550	-14.01	20240112	19900	1.76	20240228	37750	-46.36	20230306	19900	1.76	20231101	1.54	N	001770	5000	60 억		0	N	N	2	N	00	N
154	20240304	160121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19960	-640	5	-3.11	79661830	3966	310.09	20600	20600	19910	26750	14450	20600	20086.25	0.00	0	-14	20866	20732	20566	20432	20266	20800	20500	61	6150	5000	14000	10	1	1214878	242	2.24	0.47	12	0.33	8905.00	42355.00	37750	20230306	-47.13	19900	20231101	0.30	23550	-15.24	20240112	19900	0.30	20240228	37750	-47.13	20230306	19900	0.30	20231101	1.55	N	001770	5000	60 억		0	N	N	2	N	00	N
155	20240304	150120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19990	-610	5	-2.96	76487830	3807	297.65	20600	20600	19910	26750	14450	20600	20091.37	0.00	0	-12	20866	20732	20566	20432	20266	20800	20500	61	6150	5000	14000	10	1	1214878	243	2.24	0.47	12	0.31	8905.00	42355.00	37750	20230306	-47.05	19900	20231101	0.45	23550	-15.12	20240112	19900	0.45	20240228	37750	-47.05	20230306	19900	0.45	20231101	1.55	N	001770	5000	60 억		0	N	N	5	N	00	N
156	20240304	140119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20000	-600	5	-2.91	70454890	3505	274.04	20600	20600	19910	26750	14450	20600	20101.25	0.00	0	-6	20866	20732	20566	20432	20266	20800	20500	61	6150	5000	14000	50	1	1214878	243	2.25	0.47	12	0.29	8905.00	42355.00	37750	20230306	-47.02	19900	20231101	0.50	23550	-15.07	20240112	19900	0.50	20240228	37750	-47.02	20230306	19900	0.50	20231101	1.55	N	001770	5000	60 억		0	N	N	5	N	00	N
157	20240304	130120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19980	-620	5	-3.01	68935400	3429	268.10	20600	20600	19910	26750	14450	20600	20103.65	0.00	0	-7	20866	20732	20566	20432	20266	20800	20500	61	6150	5000	14000	10	1	1214878	243	2.24	0.47	12	0.28	8905.00	42355.00	37750	20230306	-47.07	19900	20231101	0.40	23550	-15.16	20240112	19900	0.40	20240228	37750	-47.07	20230306	19900	0.40	20231101	1.55	N	001770	5000	60 억		0	N	N	5	N	00	N
158	20240304	120118	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20050	-550	5	-2.67	46164010	2292	179.20	20600	20600	19910	26750	14450	20600	20141.37	0.00	0	96	20866	20732	20566	20432	20266	20800	20500	61	6150	5000	14000	50	1	1214878	244	2.25	0.47	12	0.19	8905.00	42355.00	37750	20230306	-46.89	19900	20231101	0.75	23550	-14.86	20240112	19900	0.75	20240228	37750	-46.89	20230306	19900	0.75	20231101	1.55	N	001770	5000	60 억		0	N	N	5	N	00	N
159	20240304	110120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19950	-650	5	-3.16	43961960	2182	170.60	20600	20600	19910	26750	14450	20600	20147.55	0.00	0	100	20866	20732	20566	20432	20266	20800	20500	61	6150	5000	14000	10	1	1214878	242	2.24	0.47	12	0.18	8905.00	42355.00	37750	20230306	-47.15	19900	20231101	0.25	23550	-15.29	20240112	19900	0.25	20240228	37750	-47.15	20230306	19900	0.25	20231101	1.55	N	001770	5000	60 억		0	N	N	5	N	00	N
160	20240304	100119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20400	-200	5	-0.97	12290000	599	46.83	20600	20600	20400	26750	14450	20600	20517.53	0.00	0	-17	20866	20732	20566	20432	20266	20800	20500	61	6150	5000	14000	50	1	1214878	248	2.29	0.48	12	0.05	8905.00	42355.00	37750	20230306	-45.96	19900	20231101	2.51	23550	-13.38	20240112	19900	2.51	20240228	37750	-45.96	20230306	19900	2.51	20231101	1.55	N	001770	5000	60 억		0	N	N	5	N	00	N
161	20240304	090120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20600	0	3	0.00	1833400	89	6.96	20600	20600	20600	26750	14450	20600	20600.00	0.00	0	-7	20866	20732	20566	20432	20266	20800	20500	61	6150	5000	14000	50	1	1214878	250	2.31	0.49	12	0.01	8905.00	42355.00	37750	20230306	-45.43	19900	20231101	3.52	23550	-12.53	20240112	19900	3.52	20240228	37750	-45.43	20230306	19900	3.52	20231101	1.55	N	001770	5000	60 억		0	N	N	5	N	00	N