KissMeData/004890/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	160200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43950	-100	5	-0.23	40436750	927	165.54	44150	44250	43450	57200	30850	44050	43621.09	2.18	0	-184	44383	44216	43883	43716	43383	44300	43800	121	13150	5000	26430	50	1	2425215	1066	-98.99	0.25	12	0.04	-444.00	175280.00	230000	20230523	-80.89	41900	20240125	4.89	48300	-9.01	20240205	41900	4.89	20240125	230000	-80.89	20230523	41900	4.89	20240125	0.00	N	004890	5000	121 억		52941	N	N	0	N	00	N
3	20240329	150200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43850	-200	5	-0.45	33320800	764	136.43	44150	44250	43450	57200	30850	44050	43613.61	2.18	0	-153	44383	44216	43883	43716	43383	44300	43800	121	13150	5000	26430	50	1	2425215	1063	-98.76	0.25	12	0.03	-444.00	175280.00	230000	20230523	-80.93	41900	20240125	4.65	48300	-9.21	20240205	41900	4.65	20240125	230000	-80.93	20230523	41900	4.65	20240125	0.00	N	004890	5000	121 억		52941	N	N	0	N	00	N
4	20240329	140158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43850	-200	5	-0.45	26033600	597	106.61	44150	44250	43450	57200	30850	44050	43607.37	2.18	0	-107	44383	44216	43883	43716	43383	44300	43800	121	13150	5000	26430	50	1	2425215	1063	-98.76	0.25	12	0.02	-444.00	175280.00	230000	20230523	-80.93	41900	20240125	4.65	48300	-9.21	20240205	41900	4.65	20240125	230000	-80.93	20230523	41900	4.65	20240125	0.00	N	004890	5000	121 억		52941	N	N	0	N	00	N
5	20240329	130158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43500	-550	5	-1.25	22760100	522	93.21	44150	44250	43450	57200	30850	44050	43601.72	2.18	0	-49	44383	44216	43883	43716	43383	44300	43800	121	13150	5000	26430	50	1	2425215	1055	-97.97	0.25	12	0.02	-444.00	175280.00	230000	20230523	-81.09	41900	20240125	3.82	48300	-9.94	20240205	41900	3.82	20240125	230000	-81.09	20230523	41900	3.82	20240125	0.00	N	004890	5000	121 억		52941	N	N	0	N	00	N
6	20240329	120158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43550	-500	5	-1.14	6484300	148	26.43	44150	44250	43550	57200	30850	44050	43812.84	2.18	0	-15	44383	44216	43883	43716	43383	44300	43800	121	13150	5000	26430	50	1	2425215	1056	-98.09	0.25	12	0.01	-444.00	175280.00	230000	20230523	-81.07	41900	20240125	3.94	48300	-9.83	20240205	41900	3.94	20240125	230000	-81.07	20230523	41900	3.94	20240125	0.00	N	004890	5000	121 억		52941	N	N	0	N	00	N
7	20240329	110157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43750	-300	5	-0.68	968700	22	3.93	44150	44250	43750	57200	30850	44050	44031.82	2.18	0	-2	44383	44216	43883	43716	43383	44300	43800	121	13150	5000	26430	50	1	2425215	1061	-98.54	0.25	12	0.00	-444.00	175280.00	230000	20230523	-80.98	41900	20240125	4.42	48300	-9.42	20240205	41900	4.42	20240125	230000	-80.98	20230523	41900	4.42	20240125	0.00	N	004890	5000	121 억		52941	N	N	0	N	00	N
8	20240329	100158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43950	-100	5	-0.23	574150	13	2.32	44150	44250	43950	57200	30850	44050	44165.38	2.18	0	-2	44383	44216	43883	43716	43383	44300	43800	121	13150	5000	26430	50	1	2425215	1066	-98.99	0.25	12	0.00	-444.00	175280.00	230000	20230523	-80.89	41900	20240125	4.89	48300	-9.01	20240205	41900	4.89	20240125	230000	-80.89	20230523	41900	4.89	20240125	0.00	N	004890	5000	121 억		52941	N	N	0	N	00	N
9	20240329	090156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44050	0	3	0.00	0	0	0.00	0	0	0	57200	30850	44050	0.00	2.18	0	0	44383	44216	43883	43716	43383	44300	43800	121	13150	5000	26430	50	1	2425215	1068	-99.21	0.25	12	0.00	-444.00	175280.00	230000	20230523	-80.85	41900	20240125	5.13	48300	-8.80	20240205	41900	5.13	20240125	230000	-80.85	20230523	41900	5.13	20240125	0.00	N	004890	5000	121 억		52941	N	N	0	N	00	N
10	20240328	160157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44050	100	2	0.23	24469300	560	56.68	43750	44050	43550	57100	30800	43950	43695.18	2.19	0	-89	44583	44266	43883	43566	43183	44075	43375	121	13150	5000	26370	50	1	2425215	1068	-99.21	0.25	12	0.02	-444.00	175280.00	230000	20230523	-80.85	41900	20240125	5.13	48300	-8.80	20240205	41900	5.13	20240125	230000	-80.85	20230523	41900	5.13	20240125	0.00	N	004890	5000	121 억		53031	N	N	1	N	00	N
11	20240328	150159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43950	0	3	0.00	23590500	540	54.66	43750	44050	43550	57100	30800	43950	43686.11	2.19	0	-83	44583	44266	43883	43566	43183	44075	43375	121	13150	5000	26370	50	1	2425215	1066	-98.99	0.25	12	0.02	-444.00	175280.00	230000	20230523	-80.89	41900	20240125	4.89	48300	-9.01	20240205	41900	4.89	20240125	230000	-80.89	20230523	41900	4.89	20240125	0.00	N	004890	5000	121 억		53031	N	N	1	N	00	N
12	20240328	140157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43550	-400	5	-0.91	20539000	470	47.57	43750	44050	43550	57100	30800	43950	43700.00	2.19	0	-56	44583	44266	43883	43566	43183	44075	43375	121	13150	5000	26370	50	1	2425215	1056	-98.09	0.25	12	0.02	-444.00	175280.00	230000	20230523	-81.07	41900	20240125	3.94	48300	-9.83	20240205	41900	3.94	20240125	230000	-81.07	20230523	41900	3.94	20240125	0.00	N	004890	5000	121 억		53031	N	N	1	N	00	N
13	20240328	130158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44050	100	2	0.23	16701350	382	38.66	43750	44050	43600	57100	30800	43950	43720.81	2.19	0	-57	44583	44266	43883	43566	43183	44075	43375	121	13150	5000	26370	50	1	2425215	1068	-99.21	0.25	12	0.02	-444.00	175280.00	230000	20230523	-80.85	41900	20240125	5.13	48300	-8.80	20240205	41900	5.13	20240125	230000	-80.85	20230523	41900	5.13	20240125	0.00	N	004890	5000	121 억		53031	N	N	1	N	00	N
14	20240328	120158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43600	-350	5	-0.80	13848750	317	32.09	43750	43750	43600	57100	30800	43950	43686.91	2.19	0	-10	44583	44266	43883	43566	43183	44075	43375	121	13150	5000	26370	50	1	2425215	1057	-98.20	0.25	12	0.01	-444.00	175280.00	230000	20230523	-81.04	41900	20240125	4.06	48300	-9.73	20240205	41900	4.06	20240125	230000	-81.04	20230523	41900	4.06	20240125	0.00	N	004890	5000	121 억		53031	N	N	1	N	00	N
15	20240328	110157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43700	-250	5	-0.57	6468000	148	14.98	43750	43750	43700	57100	30800	43950	43702.70	2.19	0	-9	44583	44266	43883	43566	43183	44075	43375	121	13150	5000	26370	50	1	2425215	1060	-98.42	0.25	12	0.01	-444.00	175280.00	230000	20230523	-81.00	41900	20240125	4.30	48300	-9.52	20240205	41900	4.30	20240125	230000	-81.00	20230523	41900	4.30	20240125	0.00	N	004890	5000	121 억		53031	N	N	1	N	00	N
16	20240328	100201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43700	-250	5	-0.57	1136500	26	2.63	43750	43750	43700	57100	30800	43950	43711.54	2.19	0	-6	44583	44266	43883	43566	43183	44075	43375	121	13150	5000	26370	50	1	2425215	1060	-98.42	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.00	41900	20240125	4.30	48300	-9.52	20240205	41900	4.30	20240125	230000	-81.00	20230523	41900	4.30	20240125	0.00	N	004890	5000	121 억		53031	N	N	1	N	00	N
17	20240328	090200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43950	0	3	0.00	0	0	0.00	0	0	0	57100	30800	43950	0.00	2.19	0	0	44583	44266	43883	43566	43183	44075	43375	121	13150	5000	26370	50	1	2425215	1066	-98.99	0.25	12	0.00	-444.00	175280.00	230000	20230523	-80.89	41900	20240125	4.89	48300	-9.01	20240205	41900	4.89	20240125	230000	-80.89	20230523	41900	4.89	20240125	0.00	N	004890	5000	121 억		53031	N	N	1	N	00	N
18	20240327	160200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43950	-250	5	-0.57	43186950	988	330.43	44200	44200	43500	57400	30950	44200	43711.49	2.19	0	-85	44733	44466	44083	43816	43433	44600	43950	121	13200	5000	26520	50	1	2425215	1066	-98.99	0.25	12	0.04	-444.00	175280.00	230000	20230523	-80.89	41900	20240125	4.89	48300	-9.01	20240205	41900	4.89	20240125	230000	-80.89	20230523	41900	4.89	20240125	0.00	N	004890	5000	121 억		53117	N	N	1	N	00	N
19	20240327	150158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43950	-250	5	-0.57	42440600	971	324.75	44200	44200	43500	57400	30950	44200	43708.14	2.19	0	-72	44733	44466	44083	43816	43433	44600	43950	121	13200	5000	26520	50	1	2425215	1066	-98.99	0.25	12	0.04	-444.00	175280.00	230000	20230523	-80.89	41900	20240125	4.89	48300	-9.01	20240205	41900	4.89	20240125	230000	-80.89	20230523	41900	4.89	20240125	0.00	N	004890	5000	121 억		53117	N	N	1	N	00	N
20	20240327	140159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43850	-350	5	-0.79	39552550	905	302.68	44200	44200	43500	57400	30950	44200	43704.48	2.19	0	-53	44733	44466	44083	43816	43433	44600	43950	121	13200	5000	26520	50	1	2425215	1063	-98.76	0.25	12	0.04	-444.00	175280.00	230000	20230523	-80.93	41900	20240125	4.65	48300	-9.21	20240205	41900	4.65	20240125	230000	-80.93	20230523	41900	4.65	20240125	0.00	N	004890	5000	121 억		53117	N	N	1	N	00	N
21	20240327	130200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43700	-500	5	-1.13	37231900	852	284.95	44200	44200	43500	57400	30950	44200	43699.41	2.19	0	-25	44733	44466	44083	43816	43433	44600	43950	121	13200	5000	26520	50	1	2425215	1060	-98.42	0.25	12	0.04	-444.00	175280.00	230000	20230523	-81.00	41900	20240125	4.30	48300	-9.52	20240205	41900	4.30	20240125	230000	-81.00	20230523	41900	4.30	20240125	0.00	N	004890	5000	121 억		53117	N	N	1	N	00	N
22	20240327	120159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43900	-300	5	-0.68	9880450	225	75.25	44200	44200	43700	57400	30950	44200	43913.11	2.19	0	-31	44733	44466	44083	43816	43433	44600	43950	121	13200	5000	26520	50	1	2425215	1065	-98.87	0.25	12	0.01	-444.00	175280.00	230000	20230523	-80.91	41900	20240125	4.77	48300	-9.11	20240205	41900	4.77	20240125	230000	-80.91	20230523	41900	4.77	20240125	0.00	N	004890	5000	121 억		53117	N	N	1	N	00	N
23	20240327	110159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44100	-100	5	-0.23	3667100	83	27.76	44200	44200	44050	57400	30950	44200	44181.93	2.19	0	-10	44733	44466	44083	43816	43433	44600	43950	121	13200	5000	26520	50	1	2425215	1070	-99.32	0.25	12	0.00	-444.00	175280.00	230000	20230523	-80.83	41900	20240125	5.25	48300	-8.70	20240205	41900	5.25	20240125	230000	-80.83	20230523	41900	5.25	20240125	0.00	N	004890	5000	121 억		53117	N	N	1	N	00	N
24	20240327	100157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44200	0	3	0.00	3093850	70	23.41	44200	44200	44150	57400	30950	44200	44197.86	2.19	0	-3	44733	44466	44083	43816	43433	44600	43950	121	13200	5000	26520	50	1	2425215	1072	-99.55	0.25	12	0.00	-444.00	175280.00	230000	20230523	-80.78	41900	20240125	5.49	48300	-8.49	20240205	41900	5.49	20240125	230000	-80.78	20230523	41900	5.49	20240125	0.00	N	004890	5000	121 억		53117	N	N	1	N	00	N
25	20240327	090202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44200	0	3	0.00	0	0	0.00	0	0	0	57400	30950	44200	0.00	2.19	0	0	44733	44466	44083	43816	43433	44600	43950	121	13200	5000	26520	50	1	2425215	1072	-99.55	0.25	12	0.00	-444.00	175280.00	230000	20230523	-80.78	41900	20240125	5.49	48300	-8.49	20240205	41900	5.49	20240125	230000	-80.78	20230523	41900	5.49	20240125	0.00	N	004890	5000	121 억		53117	N	N	1	N	00	N
26	20240326	160159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44200	200	2	0.45	13167300	299	45.37	43700	44350	43700	57200	30800	44000	44037.79	2.19	0	-67	44333	44166	43933	43766	43533	44050	43650	121	13200	5000	26400	50	1	2425215	1072	-99.55	0.25	12	0.01	-444.00	175280.00	230000	20230523	-80.78	41900	20240125	5.49	48300	-8.49	20240205	41900	5.49	20240125	230000	-80.78	20230523	41900	5.49	20240125	0.00	N	004890	5000	121 억		53184	N	N	1	N	00	N
27	20240326	150159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44050	50	2	0.11	12769500	290	44.01	43700	44350	43700	57200	30800	44000	44032.76	2.19	0	-66	44333	44166	43933	43766	43533	44050	43650	121	13200	5000	26400	50	1	2425215	1068	-99.21	0.25	12	0.01	-444.00	175280.00	230000	20230523	-80.85	41900	20240125	5.13	48300	-8.80	20240205	41900	5.13	20240125	230000	-80.85	20230523	41900	5.13	20240125	0.00	N	004890	5000	121 억		53184	N	N	4	N	00	N
28	20240326	140158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44200	200	2	0.45	10919050	248	37.63	43700	44350	43700	57200	30800	44000	44028.43	2.19	0	-66	44333	44166	43933	43766	43533	44050	43650	121	13200	5000	26400	50	1	2425215	1072	-99.55	0.25	12	0.01	-444.00	175280.00	230000	20230523	-80.78	41900	20240125	5.49	48300	-8.49	20240205	41900	5.49	20240125	230000	-80.78	20230523	41900	5.49	20240125	0.00	N	004890	5000	121 억		53184	N	N	4	N	00	N
29	20240326	130157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44050	50	2	0.11	10345650	235	35.66	43700	44350	43700	57200	30800	44000	44024.04	2.19	0	-62	44333	44166	43933	43766	43533	44050	43650	121	13200	5000	26400	50	1	2425215	1068	-99.21	0.25	12	0.01	-444.00	175280.00	230000	20230523	-80.85	41900	20240125	5.13	48300	-8.80	20240205	41900	5.13	20240125	230000	-80.85	20230523	41900	5.13	20240125	0.00	N	004890	5000	121 억		53184	N	N	4	N	00	N
30	20240326	120157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44050	50	2	0.11	9376300	213	32.32	43700	44350	43700	57200	30800	44000	44020.19	2.19	0	-61	44333	44166	43933	43766	43533	44050	43650	121	13200	5000	26400	50	1	2425215	1068	-99.21	0.25	12	0.01	-444.00	175280.00	230000	20230523	-80.85	41900	20240125	5.13	48300	-8.80	20240205	41900	5.13	20240125	230000	-80.85	20230523	41900	5.13	20240125	0.00	N	004890	5000	121 억		53184	N	N	4	N	00	N
31	20240326	110155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44350	350	2	0.80	7395950	168	25.49	43700	44350	43700	57200	30800	44000	44023.51	2.19	0	-61	44333	44166	43933	43766	43533	44050	43650	121	13200	5000	26400	50	1	2425215	1076	-99.89	0.25	12	0.01	-444.00	175280.00	230000	20230523	-80.72	41900	20240125	5.85	48300	-8.18	20240205	41900	5.85	20240125	230000	-80.72	20230523	41900	5.85	20240125	0.00	N	004890	5000	121 억		53184	N	N	4	N	00	N
32	20240326	100157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43750	-250	5	-0.57	2991750	68	10.32	43700	44150	43700	57200	30800	44000	43996.32	2.19	0	-61	44333	44166	43933	43766	43533	44050	43650	121	13200	5000	26400	50	1	2425215	1061	-98.54	0.25	12	0.00	-444.00	175280.00	230000	20230523	-80.98	41900	20240125	4.42	48300	-9.42	20240205	41900	4.42	20240125	230000	-80.98	20230523	41900	4.42	20240125	0.00	N	004890	5000	121 억		53184	N	N	4	N	00	N
33	20240326	090158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43700	-300	5	-0.68	43700	1	0.15	43700	43700	43700	57200	30800	44000	43700.00	2.19	0	-1	44333	44166	43933	43766	43533	44050	43650	121	13200	5000	26400	50	1	2425215	1060	-98.42	0.25	12	0.00	-444.00	175280.00	230000	20230523	-81.00	41900	20240125	4.30	48300	-9.52	20240205	41900	4.30	20240125	230000	-81.00	20230523	41900	4.30	20240125	0.00	N	004890	5000	121 억		53184	N	N	4	N	00	N
34	20240325	160200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44000	-100	5	-0.23	28879700	659	84.16	44100	44100	43700	57300	30900	44100	43823.52	2.19	0	-28	44666	44382	44016	43732	43366	44200	43550	121	13200	5000	26460	50	1	2425215	1067	-99.10	0.25	12	0.03	-444.00	175280.00	230000	20230523	-80.87	41900	20240125	5.01	48300	-8.90	20240205	41900	5.01	20240125	230000	-80.87	20230523	41900	5.01	20240125	0.00	N	004890	5000	121 억		53212	N	N	4	N	00	N
35	20240325	150203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44000	-100	5	-0.23	28527700	651	83.14	44100	44100	43700	57300	30900	44100	43821.35	2.19	0	-26	44666	44382	44016	43732	43366	44200	43550	121	13200	5000	26460	50	1	2425215	1067	-99.10	0.25	12	0.03	-444.00	175280.00	230000	20230523	-80.87	41900	20240125	5.01	48300	-8.90	20240205	41900	5.01	20240125	230000	-80.87	20230523	41900	5.01	20240125	0.00	N	004890	5000	121 억		53212	N	N	3	N	00	N
36	20240325	140202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43800	-300	5	-0.68	26108950	596	76.12	44100	44100	43700	57300	30900	44100	43806.96	2.19	0	-23	44666	44382	44016	43732	43366	44200	43550	121	13200	5000	26460	50	1	2425215	1062	-98.65	0.25	12	0.02	-444.00	175280.00	230000	20230523	-80.96	41900	20240125	4.53	48300	-9.32	20240205	41900	4.53	20240125	230000	-80.96	20230523	41900	4.53	20240125	0.00	N	004890	5000	121 억		53212	N	N	3	N	00	N
37	20240325	130202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43900	-200	5	-0.45	25977550	593	75.73	44100	44100	43700	57300	30900	44100	43807.00	2.19	0	-23	44666	44382	44016	43732	43366	44200	43550	121	13200	5000	26460	50	1	2425215	1065	-98.87	0.25	12	0.02	-444.00	175280.00	230000	20230523	-80.91	41900	20240125	4.77	48300	-9.11	20240205	41900	4.77	20240125	230000	-80.91	20230523	41900	4.77	20240125	0.00	N	004890	5000	121 억		53212	N	N	3	N	00	N
38	20240325	120206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43800	-300	5	-0.68	25362950	579	73.95	44100	44100	43700	57300	30900	44100	43804.75	2.19	0	-9	44666	44382	44016	43732	43366	44200	43550	121	13200	5000	26460	50	1	2425215	1062	-98.65	0.25	12	0.02	-444.00	175280.00	230000	20230523	-80.96	41900	20240125	4.53	48300	-9.32	20240205	41900	4.53	20240125	230000	-80.96	20230523	41900	4.53	20240125	0.00	N	004890	5000	121 억		53212	N	N	3	N	00	N
39	20240325	110203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43750	-350	5	-0.79	25275300	577	73.69	44100	44100	43700	57300	30900	44100	43804.68	2.19	0	-9	44666	44382	44016	43732	43366	44200	43550	121	13200	5000	26460	50	1	2425215	1061	-98.54	0.25	12	0.02	-444.00	175280.00	230000	20230523	-80.98	41900	20240125	4.42	48300	-9.42	20240205	41900	4.42	20240125	230000	-80.98	20230523	41900	4.42	20240125	0.00	N	004890	5000	121 억		53212	N	N	3	N	00	N
40	20240325	100202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43900	-200	5	-0.45	8999850	205	26.18	44100	44100	43700	57300	30900	44100	43901.71	2.19	0	1	44666	44382	44016	43732	43366	44200	43550	121	13200	5000	26460	50	1	2425215	1065	-98.87	0.25	12	0.01	-444.00	175280.00	230000	20230523	-80.91	41900	20240125	4.77	48300	-9.11	20240205	41900	4.77	20240125	230000	-80.91	20230523	41900	4.77	20240125	0.00	N	004890	5000	121 억		53212	N	N	3	N	00	N
41	20240325	090202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44100	0	3	0.00	0	0	0.00	0	0	0	57300	30900	44100	0.00	2.19	0	0	44666	44382	44016	43732	43366	44200	43550	121	13200	5000	26460	50	1	2425215	1070	-99.32	0.25	12	0.00	-444.00	175280.00	230000	20230523	-80.83	41900	20240125	5.25	48300	-8.70	20240205	41900	5.25	20240125	230000	-80.83	20230523	41900	5.25	20240125	0.00	N	004890	5000	121 억		53212	N	N	3	N	00	N
42	20240322	160202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44100	50	2	0.11	34387400	783	175.96	44300	44300	43650	57200	30850	44050	43917.26	2.20	0	-86	44516	44282	44166	43932	43816	44225	43875	121	13150	5000	26430	50	1	2425215	1070	-99.32	0.25	12	0.03	-444.00	175280.00	230000	20230523	-80.83	41900	20240125	5.25	48300	-8.70	20240205	41900	5.25	20240125	230000	-80.83	20230523	41900	5.25	20240125	0.00	N	004890	5000	121 억		53298	N	N	3	N	00	N
43	20240322	150203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44000	-50	5	-0.11	31267450	712	160.00	44300	44300	43650	57200	30850	44050	43914.96	2.20	0	-79	44516	44282	44166	43932	43816	44225	43875	121	13150	5000	26430	50	1	2425215	1067	-99.10	0.25	12	0.03	-444.00	175280.00	230000	20230523	-80.87	41900	20240125	5.01	48300	-8.90	20240205	41900	5.01	20240125	230000	-80.87	20230523	41900	5.01	20240125	0.00	N	004890	5000	121 억		53298	N	N	3	N	00	N
44	20240322	140202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44100	50	2	0.11	28539400	650	146.07	44300	44300	43650	57200	30850	44050	43906.77	2.20	0	-79	44516	44282	44166	43932	43816	44225	43875	121	13150	5000	26430	50	1	2425215	1070	-99.32	0.25	12	0.03	-444.00	175280.00	230000	20230523	-80.83	41900	20240125	5.25	48300	-8.70	20240205	41900	5.25	20240125	230000	-80.83	20230523	41900	5.25	20240125	0.00	N	004890	5000	121 억		53298	N	N	3	N	00	N
45	20240322	130202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44050	0	3	0.00	27392850	624	140.22	44300	44300	43650	57200	30850	44050	43898.80	2.20	0	-77	44516	44282	44166	43932	43816	44225	43875	121	13150	5000	26430	50	1	2425215	1068	-99.21	0.25	12	0.03	-444.00	175280.00	230000	20230523	-80.85	41900	20240125	5.13	48300	-8.80	20240205	41900	5.13	20240125	230000	-80.85	20230523	41900	5.13	20240125	0.00	N	004890	5000	121 억		53298	N	N	3	N	00	N
46	20240322	120201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43750	-300	5	-0.68	22594300	515	115.73	44300	44300	43650	57200	30850	44050	43872.43	2.20	0	-72	44516	44282	44166	43932	43816	44225	43875	121	13150	5000	26430	50	1	2425215	1061	-98.54	0.25	12	0.02	-444.00	175280.00	230000	20230523	-80.98	41900	20240125	4.42	48300	-9.42	20240205	41900	4.42	20240125	230000	-80.98	20230523	41900	4.42	20240125	0.00	N	004890	5000	121 억		53298	N	N	3	N	00	N
47	20240322	110202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43700	-350	5	-0.79	20402300	465	104.49	44300	44300	43650	57200	30850	44050	43875.91	2.20	0	-43	44516	44282	44166	43932	43816	44225	43875	121	13150	5000	26430	50	1	2425215	1060	-98.42	0.25	12	0.02	-444.00	175280.00	230000	20230523	-81.00	41900	20240125	4.30	48300	-9.52	20240205	41900	4.30	20240125	230000	-81.00	20230523	41900	4.30	20240125	0.00	N	004890	5000	121 억		53298	N	N	3	N	00	N
48	20240322	100203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43650	-400	5	-0.91	8259350	189	42.47	44300	44300	43650	57200	30850	44050	43700.26	2.20	0	-4	44516	44282	44166	43932	43816	44225	43875	121	13150	5000	26430	50	1	2425215	1059	-98.31	0.25	12	0.01	-444.00	175280.00	230000	20230523	-81.02	41900	20240125	4.18	48300	-9.63	20240205	41900	4.18	20240125	230000	-81.02	20230523	41900	4.18	20240125	0.00	N	004890	5000	121 억		53298	N	N	3	N	00	N
49	20240322	090201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44050	0	3	0.00	0	0	0.00	0	0	0	57200	30850	44050	0.00	2.20	0	0	44516	44282	44166	43932	43816	44225	43875	121	13150	5000	26430	50	1	2425215	1068	-99.21	0.25	12	0.00	-444.00	175280.00	230000	20230523	-80.85	41900	20240125	5.13	48300	-8.80	20240205	41900	5.13	20240125	230000	-80.85	20230523	41900	5.13	20240125	0.00	N	004890	5000	121 억		53298	N	N	3	N	00	N
50	20240321	160201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44050	100	2	0.23	19674700	445	57.57	44150	44400	44050	57100	30800	43950	44233.42	2.20	0	-35	44650	44300	43850	43500	43050	44350	43550	121	13150	5000	26370	50	1	2425215	1068	-99.21	0.25	12	0.02	-444.00	175280.00	230000	20230523	-80.85	41900	20240125	5.13	48300	-8.80	20240205	41900	5.13	20240125	230000	-80.85	20230523	41900	5.13	20240125	0.00	N	004890	5000	121 억		53322	N	N	3	N	00	N
51	20240321	150202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44050	100	2	0.23	15175400	343	44.37	44150	44400	44050	57100	30800	43950	44243.15	2.20	0	-28	44650	44300	43850	43500	43050	44350	43550	121	13150	5000	26370	50	1	2425215	1068	-99.21	0.25	12	0.01	-444.00	175280.00	230000	20230523	-80.85	41900	20240125	5.13	48300	-8.80	20240205	41900	5.13	20240125	230000	-80.85	20230523	41900	5.13	20240125	0.00	N	004890	5000	121 억		53322	N	N	0	N	00	N
52	20240321	140201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44200	250	2	0.57	12173500	275	35.58	44150	44400	44100	57100	30800	43950	44267.27	2.20	0	-26	44650	44300	43850	43500	43050	44350	43550	121	13150	5000	26370	50	1	2425215	1072	-99.55	0.25	12	0.01	-444.00	175280.00	230000	20230523	-80.78	41900	20240125	5.49	48300	-8.49	20240205	41900	5.49	20240125	230000	-80.78	20230523	41900	5.49	20240125	0.00	N	004890	5000	121 억		53322	N	N	0	N	00	N
53	20240321	130159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44150	200	2	0.46	11820050	267	34.54	44150	44400	44100	57100	30800	43950	44269.85	2.20	0	-26	44650	44300	43850	43500	43050	44350	43550	121	13150	5000	26370	50	1	2425215	1071	-99.44	0.25	12	0.01	-444.00	175280.00	230000	20230523	-80.80	41900	20240125	5.37	48300	-8.59	20240205	41900	5.37	20240125	230000	-80.80	20230523	41900	5.37	20240125	0.00	N	004890	5000	121 억		53322	N	N	0	N	00	N
54	20240321	120200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44100	150	2	0.34	8802650	199	25.74	44150	44400	44100	57100	30800	43950	44234.42	2.20	0	-17	44650	44300	43850	43500	43050	44350	43550	121	13150	5000	26370	50	1	2425215	1070	-99.32	0.25	12	0.01	-444.00	175280.00	230000	20230523	-80.83	41900	20240125	5.25	48300	-8.70	20240205	41900	5.25	20240125	230000	-80.83	20230523	41900	5.25	20240125	0.00	N	004890	5000	121 억		53322	N	N	0	N	00	N
55	20240321	110201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44300	350	2	0.80	6722900	152	19.66	44150	44400	44150	57100	30800	43950	44229.61	2.20	0	1	44650	44300	43850	43500	43050	44350	43550	121	13150	5000	26370	50	1	2425215	1074	-99.77	0.25	12	0.01	-444.00	175280.00	230000	20230523	-80.74	41900	20240125	5.73	48300	-8.28	20240205	41900	5.73	20240125	230000	-80.74	20230523	41900	5.73	20240125	0.00	N	004890	5000	121 억		53322	N	N	0	N	00	N
56	20240321	100201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44150	200	2	0.46	44150	1	0.13	44150	44150	44150	57100	30800	43950	44150.00	2.20	0	0	44650	44300	43850	43500	43050	44350	43550	121	13150	5000	26370	50	1	2425215	1071	-99.44	0.25	12	0.00	-444.00	175280.00	230000	20230523	-80.80	41900	20240125	5.37	48300	-8.59	20240205	41900	5.37	20240125	230000	-80.80	20230523	41900	5.37	20240125	0.00	N	004890	5000	121 억		53322	N	N	0	N	00	N
57	20240321	090202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43950	0	3	0.00	0	0	0.00	0	0	0	57100	30800	43950	0.00	2.20	0	0	44650	44300	43850	43500	43050	44350	43550	121	13150	5000	26370	50	1	2425215	1066	-98.99	0.25	12	0.00	-444.00	175280.00	230000	20230523	-80.89	41900	20240125	4.89	48300	-9.01	20240205	41900	4.89	20240125	230000	-80.89	20230523	41900	4.89	20240125	0.00	N	004890	5000	121 억		53322	N	N	0	N	00	N
58	20240320	160200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43950	-50	5	-0.11	33738050	773	89.99	43950	44200	43400	57200	30800	44000	43645.60	2.20	0	-65	44566	44282	43716	43432	42866	44425	43575	121	13200	5000	26400	50	1	2425215	1066	-98.99	0.25	12	0.03	-444.00	175280.00	230000	20230523	-80.89	41900	20240125	4.89	48300	-9.01	20240205	41900	4.89	20240125	230000	-80.89	20230523	41900	4.89	20240125	0.00	N	004890	5000	121 억		53385	N	N	6	N	00	N
59	20240320	150200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43700	-300	5	-0.68	30938100	709	82.54	43950	44200	43400	57200	30800	44000	43636.25	2.20	0	-59	44566	44282	43716	43432	42866	44425	43575	121	13200	5000	26400	50	1	2425215	1060	-98.42	0.25	12	0.03	-444.00	175280.00	230000	20230523	-81.00	41900	20240125	4.30	48300	-9.52	20240205	41900	4.30	20240125	230000	-81.00	20230523	41900	4.30	20240125	0.00	N	004890	5000	121 억		53385	N	N	6	N	00	N
60	20240320	140201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43900	-100	5	-0.23	29923300	686	79.86	43950	44150	43400	57200	30800	44000	43619.97	2.20	0	-51	44566	44282	43716	43432	42866	44425	43575	121	13200	5000	26400	50	1	2425215	1065	-98.87	0.25	12	0.03	-444.00	175280.00	230000	20230523	-80.91	41900	20240125	4.77	48300	-9.11	20240205	41900	4.77	20240125	230000	-80.91	20230523	41900	4.77	20240125	0.00	N	004890	5000	121 억		53385	N	N	6	N	00	N
61	20240320	130201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44050	50	2	0.11	27073850	621	72.29	43950	44050	43400	57200	30800	44000	43597.18	2.20	0	-41	44566	44282	43716	43432	42866	44425	43575	121	13200	5000	26400	50	1	2425215	1068	-99.21	0.25	12	0.03	-444.00	175280.00	230000	20230523	-80.85	41900	20240125	5.13	48300	-8.80	20240205	41900	5.13	20240125	230000	-80.85	20230523	41900	5.13	20240125	0.00	N	004890	5000	121 억		53385	N	N	6	N	00	N
62	20240320	120201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43600	-400	5	-0.91	24795800	569	66.24	43950	44000	43400	57200	30800	44000	43577.86	2.20	0	-27	44566	44282	43716	43432	42866	44425	43575	121	13200	5000	26400	50	1	2425215	1057	-98.20	0.25	12	0.02	-444.00	175280.00	230000	20230523	-81.04	41900	20240125	4.06	48300	-9.73	20240205	41900	4.06	20240125	230000	-81.04	20230523	41900	4.06	20240125	0.00	N	004890	5000	121 억		53385	N	N	6	N	00	N
63	20240320	110200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44000	0	3	0.00	15272800	350	40.75	43950	44000	43500	57200	30800	44000	43636.57	2.20	0	-12	44566	44282	43716	43432	42866	44425	43575	121	13200	5000	26400	50	1	2425215	1067	-99.10	0.25	12	0.01	-444.00	175280.00	230000	20230523	-80.87	41900	20240125	5.01	48300	-8.90	20240205	41900	5.01	20240125	230000	-80.87	20230523	41900	5.01	20240125	0.00	N	004890	5000	121 억		53385	N	N	6	N	00	N
64	20240320	100200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43850	-150	5	-0.34	614100	14	1.63	43950	43950	43850	57200	30800	44000	43864.29	2.20	0	0	44566	44282	43716	43432	42866	44425	43575	121	13200	5000	26400	50	1	2425215	1063	-98.76	0.25	12	0.00	-444.00	175280.00	230000	20230523	-80.93	41900	20240125	4.65	48300	-9.21	20240205	41900	4.65	20240125	230000	-80.93	20230523	41900	4.65	20240125	0.00	N	004890	5000	121 억		53385	N	N	6	N	00	N
65	20240320	090159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44000	0	3	0.00	0	0	0.00	0	0	0	57200	30800	44000	0.00	2.20	0	0	44566	44282	43716	43432	42866	44425	43575	121	13200	5000	26400	50	1	2425215	1067	-99.10	0.25	12	0.00	-444.00	175280.00	230000	20230523	-80.87	41900	20240125	5.01	48300	-8.90	20240205	41900	5.01	20240125	230000	-80.87	20230523	41900	5.01	20240125	0.00	N	004890	5000	121 억		53385	N	N	6	N	00	N
66	20240319	160200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44000	200	2	0.46	37302150	859	57.23	43800	44000	43150	56900	30700	43800	43425.09	2.21	0	-113	44600	44200	43600	43200	42600	43900	42900	121	13100	5000	26280	50	1	2425215	1067	4.89	0.25	12	0.04	9007.00	178249.00	230000	20230523	-80.87	41900	20240125	5.01	48300	-8.90	20240205	41900	5.01	20240125	230000	-80.87	20230523	41900	5.01	20240125	0.00	N	004890	5000	121 억		53497	N	N	6	N	00	N
67	20240319	150200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43800	0	3	0.00	32077850	740	49.30	43800	43800	43150	56900	30700	43800	43348.45	2.21	0	-86	44600	44200	43600	43200	42600	43900	42900	121	13100	5000	26280	50	1	2425215	1062	4.86	0.25	12	0.03	9007.00	178249.00	230000	20230523	-80.96	41900	20240125	4.53	48300	-9.32	20240205	41900	4.53	20240125	230000	-80.96	20230523	41900	4.53	20240125	0.00	N	004890	5000	121 억		53497	N	N	3	N	00	N
68	20240319	140200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43500	-300	5	-0.68	27628950	638	42.50	43800	43800	43150	56900	30700	43800	43305.56	2.21	0	-68	44600	44200	43600	43200	42600	43900	42900	121	13100	5000	26280	50	1	2425215	1055	4.83	0.24	12	0.03	9007.00	178249.00	230000	20230523	-81.09	41900	20240125	3.82	48300	-9.94	20240205	41900	3.82	20240125	230000	-81.09	20230523	41900	3.82	20240125	0.00	N	004890	5000	121 억		53497	N	N	3	N	00	N
69	20240319	130152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43150	-650	5	-1.48	27063700	625	41.64	43800	43800	43150	56900	30700	43800	43301.92	2.21	0	-56	44600	44200	43600	43200	42600	43900	42900	121	13100	5000	26280	50	1	2425215	1046	4.79	0.24	12	0.03	9007.00	178249.00	230000	20230523	-81.24	41900	20240125	2.98	48300	-10.66	20240205	41900	2.98	20240125	230000	-81.24	20230523	41900	2.98	20240125	0.00	N	004890	5000	121 억		53497	N	N	3	N	00	N
70	20240319	120200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43250	-550	5	-1.26	22347700	516	34.38	43800	43800	43200	56900	30700	43800	43309.50	2.21	0	-50	44600	44200	43600	43200	42600	43900	42900	121	13100	5000	26280	50	1	2425215	1049	4.80	0.24	12	0.02	9007.00	178249.00	230000	20230523	-81.20	41900	20240125	3.22	48300	-10.46	20240205	41900	3.22	20240125	230000	-81.20	20230523	41900	3.22	20240125	0.00	N	004890	5000	121 억		53497	N	N	3	N	00	N
71	20240319	110201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43450	-350	5	-0.80	16711950	386	25.72	43800	43800	43200	56900	30700	43800	43295.21	2.21	0	-49	44600	44200	43600	43200	42600	43900	42900	121	13100	5000	26280	50	1	2425215	1054	4.82	0.24	12	0.02	9007.00	178249.00	230000	20230523	-81.11	41900	20240125	3.70	48300	-10.04	20240205	41900	3.70	20240125	230000	-81.11	20230523	41900	3.70	20240125	0.00	N	004890	5000	121 억		53497	N	N	3	N	00	N
72	20240319	100200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43800	0	3	0.00	1607150	37	2.47	43800	43800	43300	56900	30700	43800	43436.49	2.21	0	0	44600	44200	43600	43200	42600	43900	42900	121	13100	5000	26280	50	1	2425215	1062	4.86	0.25	12	0.00	9007.00	178249.00	230000	20230523	-80.96	41900	20240125	4.53	48300	-9.32	20240205	41900	4.53	20240125	230000	-80.96	20230523	41900	4.53	20240125	0.00	N	004890	5000	121 억		53497	N	N	3	N	00	N
73	20240319	090200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43800	0	3	0.00	43800	1	0.07	43800	43800	43800	56900	30700	43800	43800.00	2.21	0	0	44600	44200	43600	43200	42600	43900	42900	121	13100	5000	26280	50	1	2425215	1062	4.86	0.25	12	0.00	9007.00	178249.00	230000	20230523	-80.96	41900	20240125	4.53	48300	-9.32	20240205	41900	4.53	20240125	230000	-80.96	20230523	41900	4.53	20240125	0.00	N	004890	5000	121 억		53497	N	N	3	N	00	N
74	20240318	160159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43800	-350	5	-0.79	65333550	1498	398.40	43950	44000	43000	57300	30950	44150	43613.73	2.21	0	-173	44783	44466	44283	43966	43783	44375	43875	121	13150	5000	26490	50	1	2425215	1062	4.86	0.25	12	0.06	9007.00	178249.00	230000	20230523	-80.96	41900	20240125	4.53	48300	-9.32	20240205	41900	4.53	20240125	230000	-80.96	20230523	41900	4.53	20240125	0.00	N	004890	5000	121 억		53670	N	N	3	N	00	N
75	20240318	150159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43500	-650	5	-1.47	63495500	1456	387.23	43950	44000	43000	57300	30950	44150	43609.55	2.21	0	-150	44783	44466	44283	43966	43783	44375	43875	121	13150	5000	26490	50	1	2425215	1055	4.83	0.24	12	0.06	9007.00	178249.00	230000	20230523	-81.09	41900	20240125	3.82	48300	-9.94	20240205	41900	3.82	20240125	230000	-81.09	20230523	41900	3.82	20240125	0.00	N	004890	5000	121 억		53670	N	N	1	N	00	N
76	20240318	140158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43700	-450	5	-1.02	44987750	1030	273.94	43950	44000	43600	57300	30950	44150	43677.43	2.21	0	-112	44783	44466	44283	43966	43783	44375	43875	121	13150	5000	26490	50	1	2425215	1060	4.85	0.25	12	0.04	9007.00	178249.00	230000	20230523	-81.00	41900	20240125	4.30	48300	-9.52	20240205	41900	4.30	20240125	230000	-81.00	20230523	41900	4.30	20240125	0.00	N	004890	5000	121 억		53670	N	N	1	N	00	N
77	20240318	130200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43900	-250	5	-0.57	39696500	909	241.76	43950	44000	43600	57300	30950	44150	43670.52	2.21	0	-100	44783	44466	44283	43966	43783	44375	43875	121	13150	5000	26490	50	1	2425215	1065	4.87	0.25	12	0.04	9007.00	178249.00	230000	20230523	-80.91	41900	20240125	4.77	48300	-9.11	20240205	41900	4.77	20240125	230000	-80.91	20230523	41900	4.77	20240125	0.00	N	004890	5000	121 억		53670	N	N	1	N	00	N
78	20240318	120158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43800	-350	5	-0.79	37767200	865	230.05	43950	44000	43600	57300	30950	44150	43661.50	2.21	0	-65	44783	44466	44283	43966	43783	44375	43875	121	13150	5000	26490	50	1	2425215	1062	4.86	0.25	12	0.04	9007.00	178249.00	230000	20230523	-80.96	41900	20240125	4.53	48300	-9.32	20240205	41900	4.53	20240125	230000	-80.96	20230523	41900	4.53	20240125	0.00	N	004890	5000	121 억		53670	N	N	1	N	00	N
79	20240318	110200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43600	-550	5	-1.25	37373800	856	227.66	43950	44000	43600	57300	30950	44150	43660.98	2.21	0	-60	44783	44466	44283	43966	43783	44375	43875	121	13150	5000	26490	50	1	2425215	1057	4.84	0.24	12	0.04	9007.00	178249.00	230000	20230523	-81.04	41900	20240125	4.06	48300	-9.73	20240205	41900	4.06	20240125	230000	-81.04	20230523	41900	4.06	20240125	0.00	N	004890	5000	121 억		53670	N	N	1	N	00	N
80	20240318	100159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43700	-450	5	-1.02	13810750	316	84.04	43950	44000	43600	57300	30950	44150	43704.91	2.21	0	-30	44783	44466	44283	43966	43783	44375	43875	121	13150	5000	26490	50	1	2425215	1060	4.85	0.25	12	0.01	9007.00	178249.00	230000	20230523	-81.00	41900	20240125	4.30	48300	-9.52	20240205	41900	4.30	20240125	230000	-81.00	20230523	41900	4.30	20240125	0.00	N	004890	5000	121 억		53670	N	N	1	N	00	N
81	20240318	090158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43950	-200	5	-0.45	351600	8	2.13	43950	43950	43950	57300	30950	44150	43950.00	2.21	0	-1	44783	44466	44283	43966	43783	44375	43875	121	13150	5000	26490	50	1	2425215	1066	4.88	0.25	12	0.00	9007.00	178249.00	230000	20230523	-80.89	41900	20240125	4.89	48300	-9.01	20240205	41900	4.89	20240125	230000	-80.89	20230523	41900	4.89	20240125	0.00	N	004890	5000	121 억		53670	N	N	1	N	00	N
82	20240315	160159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44150	-450	5	-1.01	16178600	366	19.03	44600	44600	44100	57900	31250	44600	44203.83	2.22	0	-59	45266	44932	44366	44032	43466	45100	44200	121	13300	5000	26760	50	1	2425215	1071	4.90	0.25	12	0.02	9007.00	178249.00	230000	20230523	-80.80	41900	20240125	5.37	48300	-8.59	20240205	41900	5.37	20240125	230000	-80.80	20230523	41900	5.37	20240125	0.00	N	004890	5000	121 억		53728	N	N	1	N	00	N
83	20240315	150148	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44150	-450	5	-1.01	14588400	330	17.16	44600	44600	44100	57900	31250	44600	44207.27	2.22	0	-51	45266	44932	44366	44032	43466	45100	44200	121	13300	5000	26760	50	1	2425215	1071	4.90	0.25	12	0.01	9007.00	178249.00	230000	20230523	-80.80	41900	20240125	5.37	48300	-8.59	20240205	41900	5.37	20240125	230000	-80.80	20230523	41900	5.37	20240125	0.00	N	004890	5000	121 억		53728	N	N	3	N	00	N
84	20240315	140151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44250	-350	5	-0.78	4387850	99	5.15	44600	44600	44200	57900	31250	44600	44321.72	2.22	0	-34	45266	44932	44366	44032	43466	45100	44200	121	13300	5000	26760	50	1	2425215	1073	4.91	0.25	12	0.00	9007.00	178249.00	230000	20230523	-80.76	41900	20240125	5.61	48300	-8.39	20240205	41900	5.61	20240125	230000	-80.76	20230523	41900	5.61	20240125	0.00	N	004890	5000	121 억		53728	N	N	3	N	00	N
85	20240315	130158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44350	-250	5	-0.56	2748950	62	3.22	44600	44600	44250	57900	31250	44600	44337.90	2.22	0	-7	45266	44932	44366	44032	43466	45100	44200	121	13300	5000	26760	50	1	2425215	1076	4.92	0.25	12	0.00	9007.00	178249.00	230000	20230523	-80.72	41900	20240125	5.85	48300	-8.18	20240205	41900	5.85	20240125	230000	-80.72	20230523	41900	5.85	20240125	0.00	N	004890	5000	121 억		53728	N	N	3	N	00	N
86	20240315	120159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44350	-250	5	-0.56	2394150	54	2.81	44600	44600	44250	57900	31250	44600	44336.11	2.22	0	-10	45266	44932	44366	44032	43466	45100	44200	121	13300	5000	26760	50	1	2425215	1076	4.92	0.25	12	0.00	9007.00	178249.00	230000	20230523	-80.72	41900	20240125	5.85	48300	-8.18	20240205	41900	5.85	20240125	230000	-80.72	20230523	41900	5.85	20240125	0.00	N	004890	5000	121 억		53728	N	N	3	N	00	N
87	20240315	110158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44300	-300	5	-0.67	2260850	51	2.65	44600	44600	44250	57900	31250	44600	44330.39	2.22	0	-8	45266	44932	44366	44032	43466	45100	44200	121	13300	5000	26760	50	1	2425215	1074	4.92	0.25	12	0.00	9007.00	178249.00	230000	20230523	-80.74	41900	20240125	5.73	48300	-8.28	20240205	41900	5.73	20240125	230000	-80.74	20230523	41900	5.73	20240125	0.00	N	004890	5000	121 억		53728	N	N	3	N	00	N
88	20240315	100159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44300	-300	5	-0.67	1109050	25	1.30	44600	44600	44250	57900	31250	44600	44362.00	2.22	0	-7	45266	44932	44366	44032	43466	45100	44200	121	13300	5000	26760	50	1	2425215	1074	4.92	0.25	12	0.00	9007.00	178249.00	230000	20230523	-80.74	41900	20240125	5.73	48300	-8.28	20240205	41900	5.73	20240125	230000	-80.74	20230523	41900	5.73	20240125	0.00	N	004890	5000	121 억		53728	N	N	3	N	00	N
89	20240315	090158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44600	0	3	0.00	0	0	0.00	0	0	0	57900	31250	44600	0.00	2.22	0	0	45266	44932	44366	44032	43466	45100	44200	121	13300	5000	26760	50	1	2425215	1082	4.95	0.25	12	0.00	9007.00	178249.00	230000	20230523	-80.61	41900	20240125	6.44	48300	-7.66	20240205	41900	6.44	20240125	230000	-80.61	20230523	41900	6.44	20240125	0.00	N	004890	5000	121 억		53728	N	N	3	N	00	N
90	20240314	160157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44600	250	2	0.56	84596850	1923	260.22	43850	44700	43800	57600	31050	44350	43992.12	2.22	0	-150	45483	44916	44633	44066	43783	44775	43925	121	13250	5000	26610	50	1	2425215	1082	4.95	0.25	12	0.08	9007.00	178249.00	230000	20230523	-80.61	41900	20240125	6.44	48300	-7.66	20240205	41900	6.44	20240125	230000	-80.61	20230523	41900	6.44	20240125	0.00	N	004890	5000	121 억		53878	N	N	3	N	00	N
91	20240314	150158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44050	-300	5	-0.68	80476350	1830	247.63	43850	44700	43800	57600	31050	44350	43976.15	2.22	0	-131	45483	44916	44633	44066	43783	44775	43925	121	13250	5000	26610	50	1	2425215	1068	4.89	0.25	12	0.08	9007.00	178249.00	230000	20230523	-80.85	41900	20240125	5.13	48300	-8.80	20240205	41900	5.13	20240125	230000	-80.85	20230523	41900	5.13	20240125	0.00	N	004890	5000	121 억		53878	N	N	1	N	00	N
92	20240314	140158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44100	-250	5	-0.56	79239100	1802	243.84	43850	44700	43800	57600	31050	44350	43972.86	2.22	0	-109	45483	44916	44633	44066	43783	44775	43925	121	13250	5000	26610	50	1	2425215	1070	4.90	0.25	12	0.07	9007.00	178249.00	230000	20230523	-80.83	41900	20240125	5.25	48300	-8.70	20240205	41900	5.25	20240125	230000	-80.83	20230523	41900	5.25	20240125	0.00	N	004890	5000	121 억		53878	N	N	1	N	00	N
93	20240314	130156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44450	100	2	0.23	78973450	1796	243.03	43850	44700	43800	57600	31050	44350	43971.85	2.22	0	-105	45483	44916	44633	44066	43783	44775	43925	121	13250	5000	26610	50	1	2425215	1078	4.94	0.25	12	0.07	9007.00	178249.00	230000	20230523	-80.67	41900	20240125	6.09	48300	-7.97	20240205	41900	6.09	20240125	230000	-80.67	20230523	41900	6.09	20240125	0.00	N	004890	5000	121 억		53878	N	N	1	N	00	N
94	20240314	120157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44000	-350	5	-0.79	60666000	1380	186.74	43850	44100	43800	57600	31050	44350	43960.87	2.22	0	-98	45483	44916	44633	44066	43783	44775	43925	121	13250	5000	26610	50	1	2425215	1067	4.89	0.25	12	0.06	9007.00	178249.00	230000	20230523	-80.87	41900	20240125	5.01	48300	-8.90	20240205	41900	5.01	20240125	230000	-80.87	20230523	41900	5.01	20240125	0.00	N	004890	5000	121 억		53878	N	N	1	N	00	N
95	20240314	110158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43950	-400	5	-0.90	34367900	782	105.82	43850	44100	43850	57600	31050	44350	43948.72	2.22	0	-39	45483	44916	44633	44066	43783	44775	43925	121	13250	5000	26610	50	1	2425215	1066	4.88	0.25	12	0.03	9007.00	178249.00	230000	20230523	-80.89	41900	20240125	4.89	48300	-9.01	20240205	41900	4.89	20240125	230000	-80.89	20230523	41900	4.89	20240125	0.00	N	004890	5000	121 억		53878	N	N	1	N	00	N
96	20240314	100158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43850	-500	5	-1.13	23290300	530	71.72	43850	44100	43850	57600	31050	44350	43943.96	2.22	0	-20	45483	44916	44633	44066	43783	44775	43925	121	13250	5000	26610	50	1	2425215	1063	4.87	0.25	12	0.02	9007.00	178249.00	230000	20230523	-80.93	41900	20240125	4.65	48300	-9.21	20240205	41900	4.65	20240125	230000	-80.93	20230523	41900	4.65	20240125	0.00	N	004890	5000	121 억		53878	N	N	1	N	00	N
97	20240314	090157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43850	-500	5	-1.13	6095150	139	18.81	43850	43850	43850	57600	31050	44350	43850.00	2.22	0	0	45483	44916	44633	44066	43783	44775	43925	121	13250	5000	26610	50	1	2425215	1063	4.87	0.25	12	0.01	9007.00	178249.00	230000	20230523	-80.93	41900	20240125	4.65	48300	-9.21	20240205	41900	4.65	20240125	230000	-80.93	20230523	41900	4.65	20240125	0.00	N	004890	5000	121 억		53878	N	N	1	N	00	N
98	20240313	160158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44350	-550	5	-1.22	32971250	739	110.13	45200	45200	44350	58300	31450	44900	44616.04	2.22	0	-76	46100	45500	45150	44550	44200	45325	44375	121	13400	5000	26940	50	1	2425215	1076	4.92	0.25	12	0.03	9007.00	178249.00	230000	20230523	-80.72	41900	20240125	5.85	48300	-8.18	20240205	41900	5.85	20240125	230000	-80.72	20230523	41900	5.85	20240125	0.00	N	004890	5000	121 억		53954	N	N	1	N	00	N
99	20240313	150156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44700	-200	5	-0.45	23781200	532	79.28	45200	45200	44550	58300	31450	44900	44701.50	2.22	0	-103	46100	45500	45150	44550	44200	45325	44375	121	13400	5000	26940	50	1	2425215	1084	4.96	0.25	12	0.02	9007.00	178249.00	230000	20230523	-80.57	41900	20240125	6.68	48300	-7.45	20240205	41900	6.68	20240125	230000	-80.57	20230523	41900	6.68	20240125	0.00	N	004890	5000	121 억		53954	N	N	1	N	00	N
100	20240313	140157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44600	-300	5	-0.67	21236000	475	70.79	45200	45200	44550	58300	31450	44900	44707.37	2.22	0	-102	46100	45500	45150	44550	44200	45325	44375	121	13400	5000	26940	50	1	2425215	1082	4.95	0.25	12	0.02	9007.00	178249.00	230000	20230523	-80.61	41900	20240125	6.44	48300	-7.66	20240205	41900	6.44	20240125	230000	-80.61	20230523	41900	6.44	20240125	0.00	N	004890	5000	121 억		53954	N	N	1	N	00	N
101	20240313	130159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44700	-200	5	-0.45	17524900	392	58.42	45200	45200	44550	58300	31450	44900	44706.38	2.22	0	-80	46100	45500	45150	44550	44200	45325	44375	121	13400	5000	26940	50	1	2425215	1084	4.96	0.25	12	0.02	9007.00	178249.00	230000	20230523	-80.57	41900	20240125	6.68	48300	-7.45	20240205	41900	6.68	20240125	230000	-80.57	20230523	41900	6.68	20240125	0.00	N	004890	5000	121 억		53954	N	N	1	N	00	N
102	20240313	120156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44650	-250	5	-0.56	16049450	359	53.50	45200	45200	44550	58300	31450	44900	44705.99	2.22	0	-52	46100	45500	45150	44550	44200	45325	44375	121	13400	5000	26940	50	1	2425215	1083	4.96	0.25	12	0.01	9007.00	178249.00	230000	20230523	-80.59	41900	20240125	6.56	48300	-7.56	20240205	41900	6.56	20240125	230000	-80.59	20230523	41900	6.56	20240125	0.00	N	004890	5000	121 억		53954	N	N	1	N	00	N
103	20240313	110156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44900	0	3	0.00	13814550	309	46.05	45200	45200	44550	58300	31450	44900	44707.28	2.22	0	-48	46100	45500	45150	44550	44200	45325	44375	121	13400	5000	26940	50	1	2425215	1089	4.99	0.25	12	0.01	9007.00	178249.00	230000	20230523	-80.48	41900	20240125	7.16	48300	-7.04	20240205	41900	7.16	20240125	230000	-80.48	20230523	41900	7.16	20240125	0.00	N	004890	5000	121 억		53954	N	N	1	N	00	N
104	20240313	100157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44950	50	2	0.11	12960950	290	43.22	45200	45200	44550	58300	31450	44900	44692.93	2.22	0	-29	46100	45500	45150	44550	44200	45325	44375	121	13400	5000	26940	50	1	2425215	1090	4.99	0.25	12	0.01	9007.00	178249.00	230000	20230523	-80.46	41900	20240125	7.28	48300	-6.94	20240205	41900	7.28	20240125	230000	-80.46	20230523	41900	7.28	20240125	0.00	N	004890	5000	121 억		53954	N	N	1	N	00	N
105	20240313	090156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44900	0	3	0.00	0	0	0.00	0	0	0	58300	31450	44900	0.00	2.22	0	0	46100	45500	45150	44550	44200	45325	44375	121	13400	5000	26940	50	1	2425215	1089	4.99	0.25	12	0.00	9007.00	178249.00	230000	20230523	-80.48	41900	20240125	7.16	48300	-7.04	20240205	41900	7.16	20240125	230000	-80.48	20230523	41900	7.16	20240125	0.00	N	004890	5000	121 억		53954	N	N	1	N	00	N
106	20240312	160155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44900	-500	5	-1.10	30182450	670	38.40	45400	45750	44800	59000	31800	45400	45048.43	2.23	0	-102	46233	45816	45383	44966	44533	45600	44750	121	13600	5000	27240	50	1	2425215	1089	4.99	0.25	12	0.03	9007.00	178249.00	230000	20230523	-80.48	41900	20240125	7.16	48300	-7.04	20240205	41900	7.16	20240125	230000	-80.48	20230523	41900	7.16	20240125	0.00	N	004890	5000	121 억		54056	N	N	1	N	00	N
107	20240312	150155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44950	-450	5	-0.99	24612800	546	31.29	45400	45750	44800	59000	31800	45400	45078.39	2.23	0	-92	46233	45816	45383	44966	44533	45600	44750	121	13600	5000	27240	50	1	2425215	1090	4.99	0.25	12	0.02	9007.00	178249.00	230000	20230523	-80.46	41900	20240125	7.28	48300	-6.94	20240205	41900	7.28	20240125	230000	-80.46	20230523	41900	7.28	20240125	0.00	N	004890	5000	121 억		54056	N	N	0	N	00	N
108	20240312	140153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45050	-350	5	-0.77	21326100	473	27.11	45400	45750	44800	59000	31800	45400	45086.89	2.23	0	-79	46233	45816	45383	44966	44533	45600	44750	121	13600	5000	27240	50	1	2425215	1093	5.00	0.25	12	0.02	9007.00	178249.00	230000	20230523	-80.41	41900	20240125	7.52	48300	-6.73	20240205	41900	7.52	20240125	230000	-80.41	20230523	41900	7.52	20240125	0.00	N	004890	5000	121 억		54056	N	N	0	N	00	N
109	20240312	130153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45750	350	2	0.77	16692950	371	21.26	45400	45750	44800	59000	31800	45400	44994.47	2.23	0	-71	46233	45816	45383	44966	44533	45600	44750	121	13600	5000	27240	50	1	2425215	1110	5.08	0.26	12	0.02	9007.00	178249.00	230000	20230523	-80.11	41900	20240125	9.19	48300	-5.28	20240205	41900	9.19	20240125	230000	-80.11	20230523	41900	9.19	20240125	0.00	N	004890	5000	121 억		54056	N	N	0	N	00	N
110	20240312	120154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45000	-400	5	-0.88	15109150	336	19.26	45400	45400	44800	59000	31800	45400	44967.71	2.23	0	-50	46233	45816	45383	44966	44533	45600	44750	121	13600	5000	27240	50	1	2425215	1091	5.00	0.25	12	0.01	9007.00	178249.00	230000	20230523	-80.43	41900	20240125	7.40	48300	-6.83	20240205	41900	7.40	20240125	230000	-80.43	20230523	41900	7.40	20240125	0.00	N	004890	5000	121 억		54056	N	N	0	N	00	N
111	20240312	110154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45100	-300	5	-0.66	14209050	316	18.11	45400	45400	44800	59000	31800	45400	44965.35	2.23	0	-42	46233	45816	45383	44966	44533	45600	44750	121	13600	5000	27240	50	1	2425215	1094	5.01	0.25	12	0.01	9007.00	178249.00	230000	20230523	-80.39	41900	20240125	7.64	48300	-6.63	20240205	41900	7.64	20240125	230000	-80.39	20230523	41900	7.64	20240125	0.00	N	004890	5000	121 억		54056	N	N	0	N	00	N
112	20240312	100154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44850	-550	5	-1.21	8937050	199	11.40	45400	45400	44800	59000	31800	45400	44909.80	2.23	0	-12	46233	45816	45383	44966	44533	45600	44750	121	13600	5000	27240	50	1	2425215	1088	4.98	0.25	12	0.01	9007.00	178249.00	230000	20230523	-80.50	41900	20240125	7.04	48300	-7.14	20240205	41900	7.04	20240125	230000	-80.50	20230523	41900	7.04	20240125	0.00	N	004890	5000	121 억		54056	N	N	0	N	00	N
113	20240312	090155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45400	0	3	0.00	0	0	0.00	0	0	0	59000	31800	45400	0.00	2.23	0	0	46233	45816	45383	44966	44533	45600	44750	121	13600	5000	27240	50	1	2425215	1101	5.04	0.25	12	0.00	9007.00	178249.00	230000	20230523	-80.26	41900	20240125	8.35	48300	-6.00	20240205	41900	8.35	20240125	230000	-80.26	20230523	41900	8.35	20240125	0.00	N	004890	5000	121 억		54056	N	N	0	N	00	N
114	20240311	160155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45400	-400	5	-0.87	78712050	1745	226.33	45800	45800	44950	59500	32100	45800	45107.19	2.24	0	-172	46333	46066	45683	45416	45033	46200	45550	121	13700	5000	27480	50	1	2425215	1101	5.04	0.25	12	0.07	9007.00	178249.00	230000	20230523	-80.26	41900	20240125	8.35	48300	-6.00	20240205	41900	8.35	20240125	230000	-80.26	20230523	41900	8.35	20240125	0.00	N	004890	5000	121 억		54228	N	N	1	N	00	N
115	20240311	150155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	44950	-850	5	-1.86	75914050	1683	218.29	45800	45800	44950	59500	32100	45800	45106.39	2.24	0	-158	46333	46066	45683	45416	45033	46200	45550	121	13700	5000	27480	50	1	2425215	1090	4.99	0.25	12	0.07	9007.00	178249.00	230000	20230523	-80.46	41900	20240125	7.28	48300	-6.94	20240205	41900	7.28	20240125	230000	-80.46	20230523	41900	7.28	20240125	0.00	N	004890	5000	121 억		54228	N	N	1	N	00	N
116	20240311	140153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45050	-750	5	-1.64	68535400	1519	197.02	45800	45800	45000	59500	32100	45800	45118.76	2.24	0	-126	46333	46066	45683	45416	45033	46200	45550	121	13700	5000	27480	50	1	2425215	1093	5.00	0.25	12	0.06	9007.00	178249.00	230000	20230523	-80.41	41900	20240125	7.52	48300	-6.73	20240205	41900	7.52	20240125	230000	-80.41	20230523	41900	7.52	20240125	0.00	N	004890	5000	121 억		54228	N	N	1	N	00	N
117	20240311	130154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45200	-600	5	-1.31	66282900	1469	190.53	45800	45800	45000	59500	32100	45800	45121.10	2.24	0	-113	46333	46066	45683	45416	45033	46200	45550	121	13700	5000	27480	50	1	2425215	1096	5.02	0.25	12	0.06	9007.00	178249.00	230000	20230523	-80.35	41900	20240125	7.88	48300	-6.42	20240205	41900	7.88	20240125	230000	-80.35	20230523	41900	7.88	20240125	0.00	N	004890	5000	121 억		54228	N	N	1	N	00	N
118	20240311	120155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45150	-650	5	-1.42	58667700	1300	168.61	45800	45800	45000	59500	32100	45800	45129.00	2.24	0	-89	46333	46066	45683	45416	45033	46200	45550	121	13700	5000	27480	50	1	2425215	1095	5.01	0.25	12	0.05	9007.00	178249.00	230000	20230523	-80.37	41900	20240125	7.76	48300	-6.52	20240205	41900	7.76	20240125	230000	-80.37	20230523	41900	7.76	20240125	0.00	N	004890	5000	121 억		54228	N	N	1	N	00	N
119	20240311	110155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45050	-750	5	-1.64	57945450	1284	166.54	45800	45800	45000	59500	32100	45800	45128.86	2.24	0	-82	46333	46066	45683	45416	45033	46200	45550	121	13700	5000	27480	50	1	2425215	1093	5.00	0.25	12	0.05	9007.00	178249.00	230000	20230523	-80.41	41900	20240125	7.52	48300	-6.73	20240205	41900	7.52	20240125	230000	-80.41	20230523	41900	7.52	20240125	0.00	N	004890	5000	121 억		54228	N	N	1	N	00	N
120	20240311	100153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45150	-650	5	-1.42	32492050	719	93.26	45800	45800	45000	59500	32100	45800	45190.61	2.24	0	-57	46333	46066	45683	45416	45033	46200	45550	121	13700	5000	27480	50	1	2425215	1095	5.01	0.25	12	0.03	9007.00	178249.00	230000	20230523	-80.37	41900	20240125	7.76	48300	-6.52	20240205	41900	7.76	20240125	230000	-80.37	20230523	41900	7.76	20240125	0.00	N	004890	5000	121 억		54228	N	N	1	N	00	N
121	20240311	090154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45700	-100	5	-0.22	548800	12	1.56	45800	45800	45700	59500	32100	45800	45733.33	2.24	0	-10	46333	46066	45683	45416	45033	46200	45550	121	13700	5000	27480	50	1	2425215	1108	5.07	0.26	12	0.00	9007.00	178249.00	230000	20230523	-80.13	41900	20240125	9.07	48300	-5.38	20240205	41900	9.07	20240125	230000	-80.13	20230523	41900	9.07	20240125	0.00	N	004890	5000	121 억		54228	N	N	1	N	00	N
122	20240308	160153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45800	100	2	0.22	35098300	771	79.81	45700	45950	45300	59400	32000	45700	45522.73	2.24	0	-112	46066	45882	45716	45532	45366	45800	45450	121	13700	5000	27420	50	1	2425215	1111	5.08	0.26	12	0.03	9007.00	178249.00	230000	20230523	-80.09	41900	20240125	9.31	48300	-5.18	20240205	41900	9.31	20240125	230000	-80.09	20230523	41900	9.31	20240125	0.00	N	004890	5000	121 억		54341	N	N	1	N	00	N
123	20240308	150154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45300	-400	5	-0.88	30047600	660	68.32	45700	45950	45300	59400	32000	45700	45526.67	2.24	0	-89	46066	45882	45716	45532	45366	45800	45450	121	13700	5000	27420	50	1	2425215	1099	5.03	0.25	12	0.03	9007.00	178249.00	230000	20230523	-80.30	41900	20240125	8.11	48300	-6.21	20240205	41900	8.11	20240125	230000	-80.30	20230523	41900	8.11	20240125	0.00	N	004890	5000	121 억		54341	N	N	1	N	00	N
124	20240308	140153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45400	-300	5	-0.66	23103600	507	52.48	45700	45950	45350	59400	32000	45700	45569.23	2.24	0	-68	46066	45882	45716	45532	45366	45800	45450	121	13700	5000	27420	50	1	2425215	1101	5.04	0.25	12	0.02	9007.00	178249.00	230000	20230523	-80.26	41900	20240125	8.35	48300	-6.00	20240205	41900	8.35	20240125	230000	-80.26	20230523	41900	8.35	20240125	0.00	N	004890	5000	121 억		54341	N	N	1	N	00	N
125	20240308	130153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45350	-350	5	-0.77	22195400	487	50.41	45700	45950	45350	59400	32000	45700	45575.77	2.24	0	-62	46066	45882	45716	45532	45366	45800	45450	121	13700	5000	27420	50	1	2425215	1100	5.03	0.25	12	0.02	9007.00	178249.00	230000	20230523	-80.28	41900	20240125	8.23	48300	-6.11	20240205	41900	8.23	20240125	230000	-80.28	20230523	41900	8.23	20240125	0.00	N	004890	5000	121 억		54341	N	N	1	N	00	N
126	20240308	120154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45650	-50	5	-0.11	10493800	230	23.81	45700	45950	45600	59400	32000	45700	45625.22	2.24	0	-43	46066	45882	45716	45532	45366	45800	45450	121	13700	5000	27420	50	1	2425215	1107	5.07	0.26	12	0.01	9007.00	178249.00	230000	20230523	-80.15	41900	20240125	8.95	48300	-5.49	20240205	41900	8.95	20240125	230000	-80.15	20230523	41900	8.95	20240125	0.00	N	004890	5000	121 억		54341	N	N	1	N	00	N
127	20240308	110153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45650	-50	5	-0.11	2695400	59	6.11	45700	45950	45650	59400	32000	45700	45684.75	2.24	0	-31	46066	45882	45716	45532	45366	45800	45450	121	13700	5000	27420	50	1	2425215	1107	5.07	0.26	12	0.00	9007.00	178249.00	230000	20230523	-80.15	41900	20240125	8.95	48300	-5.49	20240205	41900	8.95	20240125	230000	-80.15	20230523	41900	8.95	20240125	0.00	N	004890	5000	121 억		54341	N	N	1	N	00	N
128	20240308	100153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45950	250	2	0.55	228750	5	0.52	45700	45950	45700	59400	32000	45700	45750.00	2.24	0	-2	46066	45882	45716	45532	45366	45800	45450	121	13700	5000	27420	50	1	2425215	1114	5.10	0.26	12	0.00	9007.00	178249.00	230000	20230523	-80.02	41900	20240125	9.67	48300	-4.87	20240205	41900	9.67	20240125	230000	-80.02	20230523	41900	9.67	20240125	0.00	N	004890	5000	121 억		54341	N	N	1	N	00	N
129	20240308	090154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45700	0	3	0.00	137100	3	0.31	45700	45700	45700	59400	32000	45700	45700.00	2.24	0	0	46066	45882	45716	45532	45366	45800	45450	121	13700	5000	27420	50	1	2425215	1108	5.07	0.26	12	0.00	9007.00	178249.00	230000	20230523	-80.13	41900	20240125	9.07	48300	-5.38	20240205	41900	9.07	20240125	230000	-80.13	20230523	41900	9.07	20240125	0.00	N	004890	5000	121 억		54341	N	N	1	N	00	N
130	20240307	160153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45700	-200	5	-0.44	43534550	951	167.72	45900	45900	45550	59600	32150	45900	45777.66	2.25	0	-281	46300	46100	45950	45750	45600	46075	45725	121	13700	5000	27540	50	1	2425215	1108	5.07	0.26	12	0.04	9007.00	178249.00	230000	20230523	-80.13	41900	20240125	9.07	48300	-5.38	20240205	41900	9.07	20240125	230000	-80.13	20230523	41900	9.07	20240125	0.00	N	004890	5000	121 억		54626	N	N	1	N	00	N
131	20240307	150150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45650	-250	5	-0.54	42302500	924	162.96	45900	45900	45600	59600	32150	45900	45781.93	2.25	0	-268	46300	46100	45950	45750	45600	46075	45725	121	13700	5000	27540	50	1	2425215	1107	5.07	0.26	12	0.04	9007.00	178249.00	230000	20230523	-80.15	41900	20240125	8.95	48300	-5.49	20240205	41900	8.95	20240125	230000	-80.15	20230523	41900	8.95	20240125	0.00	N	004890	5000	121 억		54626	N	N	5	N	00	N
132	20240307	140152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45700	-200	5	-0.44	38103400	832	146.74	45900	45900	45600	59600	32150	45900	45797.36	2.25	0	-232	46300	46100	45950	45750	45600	46075	45725	121	13700	5000	27540	50	1	2425215	1108	5.07	0.26	12	0.03	9007.00	178249.00	230000	20230523	-80.13	41900	20240125	9.07	48300	-5.38	20240205	41900	9.07	20240125	230000	-80.13	20230523	41900	9.07	20240125	0.00	N	004890	5000	121 억		54626	N	N	5	N	00	N
133	20240307	130150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45600	-300	5	-0.65	36001800	786	138.62	45900	45900	45600	59600	32150	45900	45803.82	2.25	0	-203	46300	46100	45950	45750	45600	46075	45725	121	13700	5000	27540	50	1	2425215	1106	5.06	0.26	12	0.03	9007.00	178249.00	230000	20230523	-80.17	41900	20240125	8.83	48300	-5.59	20240205	41900	8.83	20240125	230000	-80.17	20230523	41900	8.83	20240125	0.00	N	004890	5000	121 억		54626	N	N	5	N	00	N
134	20240307	120152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45800	-100	5	-0.22	29283550	639	112.70	45900	45900	45750	59600	32150	45900	45827.15	2.25	0	-136	46300	46100	45950	45750	45600	46075	45725	121	13700	5000	27540	50	1	2425215	1111	5.08	0.26	12	0.03	9007.00	178249.00	230000	20230523	-80.09	41900	20240125	9.31	48300	-5.18	20240205	41900	9.31	20240125	230000	-80.09	20230523	41900	9.31	20240125	0.00	N	004890	5000	121 억		54626	N	N	5	N	00	N
135	20240307	110154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45850	-50	5	-0.11	12665100	276	48.68	45900	45900	45800	59600	32150	45900	45888.04	2.25	0	-54	46300	46100	45950	45750	45600	46075	45725	121	13700	5000	27540	50	1	2425215	1112	5.09	0.26	12	0.01	9007.00	178249.00	230000	20230523	-80.07	41900	20240125	9.43	48300	-5.07	20240205	41900	9.43	20240125	230000	-80.07	20230523	41900	9.43	20240125	0.00	N	004890	5000	121 억		54626	N	N	5	N	00	N
136	20240307	100154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45900	0	3	0.00	6195750	135	23.81	45900	45900	45850	59600	32150	45900	45894.44	2.25	0	-21	46300	46100	45950	45750	45600	46075	45725	121	13700	5000	27540	50	1	2425215	1113	5.10	0.26	12	0.01	9007.00	178249.00	230000	20230523	-80.04	41900	20240125	9.55	48300	-4.97	20240205	41900	9.55	20240125	230000	-80.04	20230523	41900	9.55	20240125	0.00	N	004890	5000	121 억		54626	N	N	5	N	00	N
137	20240307	090152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45900	0	3	0.00	0	0	0.00	0	0	0	59600	32150	45900	0.00	2.25	0	0	46300	46100	45950	45750	45600	46075	45725	121	13700	5000	27540	50	1	2425215	1113	5.10	0.26	12	0.00	9007.00	178249.00	230000	20230523	-80.04	41900	20240125	9.55	48300	-4.97	20240205	41900	9.55	20240125	230000	-80.04	20230523	41900	9.55	20240125	0.00	N	004890	5000	121 억		54626	N	N	5	N	00	N
138	20240306	160151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45900	0	3	0.00	26058700	567	35.28	45900	46150	45800	59600	32150	45900	45958.91	2.26	0	-140	46333	46116	45983	45766	45633	46050	45700	121	13700	5000	27540	50	1	2425215	1113	5.10	0.26	12	0.02	9007.00	178249.00	230000	20230523	-80.04	41900	20240125	9.55	48300	-4.97	20240205	41900	9.55	20240125	230000	-80.04	20230523	41900	9.55	20240125	0.00	N	004890	5000	121 억		54766	N	N	5	N	00	N
139	20240306	150152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45950	50	2	0.11	17386300	378	23.52	45900	46150	45800	59600	32150	45900	45995.50	2.26	0	-117	46333	46116	45983	45766	45633	46050	45700	121	13700	5000	27540	50	1	2425215	1114	5.10	0.26	12	0.02	9007.00	178249.00	230000	20230523	-80.02	41900	20240125	9.67	48300	-4.87	20240205	41900	9.67	20240125	230000	-80.02	20230523	41900	9.67	20240125	0.00	N	004890	5000	121 억		54766	N	N	3	N	00	N
140	20240306	140152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45950	50	2	0.11	11005800	239	14.87	45900	46150	45800	59600	32150	45900	46049.37	2.26	0	-80	46333	46116	45983	45766	45633	46050	45700	121	13700	5000	27540	50	1	2425215	1114	5.10	0.26	12	0.01	9007.00	178249.00	230000	20230523	-80.02	41900	20240125	9.67	48300	-4.87	20240205	41900	9.67	20240125	230000	-80.02	20230523	41900	9.67	20240125	0.00	N	004890	5000	121 억		54766	N	N	3	N	00	N
141	20240306	130152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46050	150	2	0.33	10316450	224	13.94	45900	46150	45800	59600	32150	45900	46055.58	2.26	0	-65	46333	46116	45983	45766	45633	46050	45700	121	13700	5000	27540	50	1	2425215	1117	5.11	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.98	41900	20240125	9.90	48300	-4.66	20240205	41900	9.90	20240125	230000	-79.98	20230523	41900	9.90	20240125	0.00	N	004890	5000	121 억		54766	N	N	3	N	00	N
142	20240306	120153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46050	150	2	0.33	7783850	169	10.52	45900	46150	45800	59600	32150	45900	46058.28	2.26	0	-61	46333	46116	45983	45766	45633	46050	45700	121	13700	5000	27540	50	1	2425215	1117	5.11	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.98	41900	20240125	9.90	48300	-4.66	20240205	41900	9.90	20240125	230000	-79.98	20230523	41900	9.90	20240125	0.00	N	004890	5000	121 억		54766	N	N	3	N	00	N
143	20240306	110152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46050	150	2	0.33	4882700	106	6.60	45900	46150	45800	59600	32150	45900	46063.21	2.26	0	-60	46333	46116	45983	45766	45633	46050	45700	121	13700	5000	27540	50	1	2425215	1117	5.11	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.98	41900	20240125	9.90	48300	-4.66	20240205	41900	9.90	20240125	230000	-79.98	20230523	41900	9.90	20240125	0.00	N	004890	5000	121 억		54766	N	N	3	N	00	N
144	20240306	100151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46100	200	2	0.44	3546950	77	4.79	45900	46150	45800	59600	32150	45900	46064.29	2.26	0	-37	46333	46116	45983	45766	45633	46050	45700	121	13700	5000	27540	50	1	2425215	1118	5.12	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.96	41900	20240125	10.02	48300	-4.55	20240205	41900	10.02	20240125	230000	-79.96	20230523	41900	10.02	20240125	0.00	N	004890	5000	121 억		54766	N	N	3	N	00	N
145	20240306	090152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45900	0	3	0.00	229500	5	0.31	45900	45900	45900	59600	32150	45900	45900.00	2.26	0	-3	46333	46116	45983	45766	45633	46050	45700	121	13700	5000	27540	50	1	2425215	1113	5.10	0.26	12	0.00	9007.00	178249.00	230000	20230523	-80.04	41900	20240125	9.55	48300	-4.97	20240205	41900	9.55	20240125	230000	-80.04	20230523	41900	9.55	20240125	0.00	N	004890	5000	121 억		54766	N	N	3	N	00	N
146	20240305	160150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45900	-250	5	-0.54	73943800	1607	446.39	46200	46200	45850	59900	32350	46150	46013.57	2.27	0	-397	46583	46366	46233	46016	45883	46325	45975	121	13750	5000	27690	50	1	2425215	1113	5.10	0.26	12	0.07	9007.00	178249.00	230000	20230523	-80.04	41900	20240125	9.55	48300	-4.97	20240205	41900	9.55	20240125	230000	-80.04	20230523	41900	9.55	20240125	0.00	N	004890	5000	121 억		55162	N	N	3	N	00	N
147	20240305	150151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46000	-150	5	-0.33	71463350	1553	431.39	46200	46200	45850	59900	32350	46150	46016.32	2.27	0	-381	46583	46366	46233	46016	45883	46325	45975	121	13750	5000	27690	50	1	2425215	1116	5.11	0.26	12	0.06	9007.00	178249.00	230000	20230523	-80.00	41900	20240125	9.79	48300	-4.76	20240205	41900	9.79	20240125	230000	-80.00	20230523	41900	9.79	20240125	0.00	N	004890	5000	121 억		55162	N	N	5	N	00	N
148	20240305	140151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	45950	-200	5	-0.43	59924700	1302	361.67	46200	46200	45900	59900	32350	46150	46025.12	2.27	0	-330	46583	46366	46233	46016	45883	46325	45975	121	13750	5000	27690	50	1	2425215	1114	5.10	0.26	12	0.05	9007.00	178249.00	230000	20230523	-80.02	41900	20240125	9.67	48300	-4.87	20240205	41900	9.67	20240125	230000	-80.02	20230523	41900	9.67	20240125	0.00	N	004890	5000	121 억		55162	N	N	5	N	00	N
149	20240305	130150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46000	-150	5	-0.33	47889300	1040	288.89	46200	46200	46000	59900	32350	46150	46047.40	2.27	0	-176	46583	46366	46233	46016	45883	46325	45975	121	13750	5000	27690	50	1	2425215	1116	5.11	0.26	12	0.04	9007.00	178249.00	230000	20230523	-80.00	41900	20240125	9.79	48300	-4.76	20240205	41900	9.79	20240125	230000	-80.00	20230523	41900	9.79	20240125	0.00	N	004890	5000	121 억		55162	N	N	5	N	00	N
150	20240305	120151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46100	-50	5	-0.11	21283750	462	128.33	46200	46200	46000	59900	32350	46150	46068.72	2.27	0	-77	46583	46366	46233	46016	45883	46325	45975	121	13750	5000	27690	50	1	2425215	1118	5.12	0.26	12	0.02	9007.00	178249.00	230000	20230523	-79.96	41900	20240125	10.02	48300	-4.55	20240205	41900	10.02	20240125	230000	-79.96	20230523	41900	10.02	20240125	0.00	N	004890	5000	121 억		55162	N	N	5	N	00	N
151	20240305	110151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46050	-100	5	-0.22	18839700	409	113.61	46200	46200	46000	59900	32350	46150	46062.84	2.27	0	-57	46583	46366	46233	46016	45883	46325	45975	121	13750	5000	27690	50	1	2425215	1117	5.11	0.26	12	0.02	9007.00	178249.00	230000	20230523	-79.98	41900	20240125	9.90	48300	-4.66	20240205	41900	9.90	20240125	230000	-79.98	20230523	41900	9.90	20240125	0.00	N	004890	5000	121 억		55162	N	N	5	N	00	N
152	20240305	100149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46100	-50	5	-0.11	10373750	225	62.50	46200	46200	46050	59900	32350	46150	46105.56	2.27	0	-3	46583	46366	46233	46016	45883	46325	45975	121	13750	5000	27690	50	1	2425215	1118	5.12	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.96	41900	20240125	10.02	48300	-4.55	20240205	41900	10.02	20240125	230000	-79.96	20230523	41900	10.02	20240125	0.00	N	004890	5000	121 억		55162	N	N	5	N	00	N
153	20240305	090151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46150	0	3	0.00	0	0	0.00	0	0	0	59900	32350	46150	0.00	2.27	0	0	46583	46366	46233	46016	45883	46325	45975	121	13750	5000	27690	50	1	2425215	1119	5.12	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.93	41900	20240125	10.14	48300	-4.45	20240205	41900	10.14	20240125	230000	-79.93	20230523	41900	10.14	20240125	0.00	N	004890	5000	121 억		55162	N	N	5	N	00	N
154	20240304	160151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46150	-100	5	-0.22	16632200	360	100.28	46150	46450	46100	60100	32400	46250	46200.56	2.28	0	-202	46750	46500	46250	46000	45750	46375	45875	121	13850	5000	27750	50	1	2425215	1119	5.12	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.93	41900	20240125	10.14	48300	-4.45	20240205	41900	10.14	20240125	230000	-79.93	20230523	41900	10.14	20240125	0.00	N	004890	5000	121 억		55366	N	N	5	N	00	N
155	20240304	150150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46200	-50	5	-0.11	15109300	327	91.09	46150	46450	46150	60100	32400	46250	46205.81	2.28	0	-189	46750	46500	46250	46000	45750	46375	45875	121	13850	5000	27750	50	1	2425215	1120	5.13	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.91	41900	20240125	10.26	48300	-4.35	20240205	41900	10.26	20240125	230000	-79.91	20230523	41900	10.26	20240125	0.00	N	004890	5000	121 억		55366	N	N	6	N	00	N
156	20240304	140145	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46200	-50	5	-0.11	11462150	248	69.08	46150	46450	46150	60100	32400	46250	46218.35	2.28	0	-132	46750	46500	46250	46000	45750	46375	45875	121	13850	5000	27750	50	1	2425215	1120	5.13	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.91	41900	20240125	10.26	48300	-4.35	20240205	41900	10.26	20240125	230000	-79.91	20230523	41900	10.26	20240125	0.00	N	004890	5000	121 억		55366	N	N	6	N	00	N
157	20240304	130149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46150	-100	5	-0.22	9890900	214	59.61	46150	46450	46150	60100	32400	46250	46219.16	2.28	0	-107	46750	46500	46250	46000	45750	46375	45875	121	13850	5000	27750	50	1	2425215	1119	5.12	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.93	41900	20240125	10.14	48300	-4.45	20240205	41900	10.14	20240125	230000	-79.93	20230523	41900	10.14	20240125	0.00	N	004890	5000	121 억		55366	N	N	6	N	00	N
158	20240304	120145	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46200	-50	5	-0.11	5727050	124	34.54	46150	46450	46150	60100	32400	46250	46185.89	2.28	0	-90	46750	46500	46250	46000	45750	46375	45875	121	13850	5000	27750	50	1	2425215	1120	5.13	0.26	12	0.01	9007.00	178249.00	230000	20230523	-79.91	41900	20240125	10.26	48300	-4.35	20240205	41900	10.26	20240125	230000	-79.91	20230523	41900	10.26	20240125	0.00	N	004890	5000	121 억		55366	N	N	6	N	00	N
159	20240304	110149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46200	-50	5	-0.11	4249350	92	25.63	46150	46450	46150	60100	32400	46250	46188.59	2.28	0	-61	46750	46500	46250	46000	45750	46375	45875	121	13850	5000	27750	50	1	2425215	1120	5.13	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.91	41900	20240125	10.26	48300	-4.35	20240205	41900	10.26	20240125	230000	-79.91	20230523	41900	10.26	20240125	0.00	N	004890	5000	121 억		55366	N	N	6	N	00	N
160	20240304	100149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46150	-100	5	-0.22	1339650	29	8.08	46150	46450	46150	60100	32400	46250	46194.83	2.28	0	-24	46750	46500	46250	46000	45750	46375	45875	121	13850	5000	27750	50	1	2425215	1119	5.12	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.93	41900	20240125	10.14	48300	-4.45	20240205	41900	10.14	20240125	230000	-79.93	20230523	41900	10.14	20240125	0.00	N	004890	5000	121 억		55366	N	N	6	N	00	N
161	20240304	090150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	46150	-100	5	-0.22	184600	4	1.11	46150	46150	46150	60100	32400	46250	46150.00	2.28	0	0	46750	46500	46250	46000	45750	46375	45875	121	13850	5000	27750	50	1	2425215	1119	5.12	0.26	12	0.00	9007.00	178249.00	230000	20230523	-79.93	41900	20240125	10.14	48300	-4.45	20240205	41900	10.14	20240125	230000	-79.93	20230523	41900	10.14	20240125	0.00	N	004890	5000	121 억		55366	N	N	6	N	00	N