KissMeData/071090/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	160622	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3070	-30	5	-0.97	123230335	39896	60.06	3115	3145	3065	4030	2170	3100	3088.81	0.42	0	2812	3130	3115	3095	3080	3060	3122	3087	101	930	500	2290	5	1	20191471	620	47.23	0.42	12	0.20	65.00	7391.00	5250	20230417	-41.52	2995	20240125	2.50	3825	-19.74	20240130	2995	2.50	20240125	5250	-41.52	20230417	2995	2.50	20240125	3.82	N	071090	500	100 억		83974	N	N	6	N	00	N
3	20240329	150624	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3085	-15	5	-0.48	115110035	37252	56.08	3115	3145	3065	4030	2170	3100	3090.04	0.42	0	2802	3130	3115	3095	3080	3060	3122	3087	101	930	500	2290	5	1	20191471	623	47.46	0.42	12	0.18	65.00	7391.00	5250	20230417	-41.24	2995	20240125	3.01	3825	-19.35	20240130	2995	3.01	20240125	5250	-41.24	20230417	2995	3.01	20240125	3.82	N	071090	500	100 억		83974	N	N	6	N	00	N
4	20240329	140619	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3070	-30	5	-0.97	103651755	33524	50.47	3115	3145	3065	4030	2170	3100	3091.87	0.42	0	2711	3130	3115	3095	3080	3060	3122	3087	101	930	500	2290	5	1	20191471	620	47.23	0.42	12	0.17	65.00	7391.00	5250	20230417	-41.52	2995	20240125	2.50	3825	-19.74	20240130	2995	2.50	20240125	5250	-41.52	20230417	2995	2.50	20240125	3.82	N	071090	500	100 억		83974	N	N	6	N	00	N
5	20240329	130612	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3100	0	3	0.00	65055735	20992	31.60	3115	3145	3090	4030	2170	3100	3099.07	0.42	0	2711	3130	3115	3095	3080	3060	3122	3087	101	930	500	2290	5	1	20191471	626	47.69	0.42	12	0.10	65.00	7391.00	5250	20230417	-40.95	2995	20240125	3.51	3825	-18.95	20240130	2995	3.51	20240125	5250	-40.95	20230417	2995	3.51	20240125	3.82	N	071090	500	100 억		83974	N	N	6	N	00	N
6	20240329	120617	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3100	0	3	0.00	57211570	18457	27.78	3115	3145	3090	4030	2170	3100	3099.72	0.42	0	2711	3130	3115	3095	3080	3060	3122	3087	101	930	500	2290	5	1	20191471	626	47.69	0.42	12	0.09	65.00	7391.00	5250	20230417	-40.95	2995	20240125	3.51	3825	-18.95	20240130	2995	3.51	20240125	5250	-40.95	20230417	2995	3.51	20240125	3.82	N	071090	500	100 억		83974	N	N	6	N	00	N
7	20240329	110610	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3100	0	3	0.00	38553085	12426	18.71	3115	3145	3090	4030	2170	3100	3102.61	0.42	0	2988	3130	3115	3095	3080	3060	3122	3087	101	930	500	2290	5	1	20191471	626	47.69	0.42	12	0.06	65.00	7391.00	5250	20230417	-40.95	2995	20240125	3.51	3825	-18.95	20240130	2995	3.51	20240125	5250	-40.95	20230417	2995	3.51	20240125	3.82	N	071090	500	100 억		83974	N	N	6	N	00	N
8	20240329	100611	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3115	15	2	0.48	26895635	8666	13.05	3115	3145	3095	4030	2170	3100	3103.58	0.42	0	1939	3130	3115	3095	3080	3060	3122	3087	101	930	500	2290	5	1	20191471	629	47.92	0.42	12	0.04	65.00	7391.00	5250	20230417	-40.67	2995	20240125	4.01	3825	-18.56	20240130	2995	4.01	20240125	5250	-40.67	20230417	2995	4.01	20240125	3.82	N	071090	500	100 억		83974	N	N	6	N	00	N
9	20240329	090608	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3100	0	3	0.00	5532230	1779	2.68	3115	3145	3100	4030	2170	3100	3109.74	0.42	0	45	3130	3115	3095	3080	3060	3122	3087	101	930	500	2290	5	1	20191471	626	47.69	0.42	12	0.01	65.00	7391.00	5250	20230417	-40.95	2995	20240125	3.51	3825	-18.95	20240130	2995	3.51	20240125	5250	-40.95	20230417	2995	3.51	20240125	3.82	N	071090	500	100 억		83974	N	N	6	N	00	N
10	20240328	160615	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3100	20	2	0.65	203800675	65923	93.00	3085	3110	3075	4000	2160	3080	3091.50	0.49	0	-14747	3160	3120	3100	3060	3040	3110	3050	101	920	500	2270	5	1	20191471	626	47.69	0.42	12	0.33	65.00	7391.00	5250	20230417	-40.95	2995	20240125	3.51	3825	-18.95	20240130	2995	3.51	20240125	5250	-40.95	20230417	2995	3.51	20240125	3.84	N	071090	500	100 억		98687	N	N	6	N	00	N
11	20240328	150616	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3085	5	2	0.16	195943520	63388	89.42	3085	3110	3075	4000	2160	3080	3091.18	0.49	0	-14417	3160	3120	3100	3060	3040	3110	3050	101	920	500	2270	5	1	20191471	623	47.46	0.42	12	0.31	65.00	7391.00	5250	20230417	-41.24	2995	20240125	3.01	3825	-19.35	20240130	2995	3.01	20240125	5250	-41.24	20230417	2995	3.01	20240125	3.84	N	071090	500	100 억		98687	N	N	5	N	00	N
12	20240328	140608	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3100	20	2	0.65	174832280	56548	79.77	3085	3110	3075	4000	2160	3080	3091.75	0.49	0	-14300	3160	3120	3100	3060	3040	3110	3050	101	920	500	2270	5	1	20191471	626	47.69	0.42	12	0.28	65.00	7391.00	5250	20230417	-40.95	2995	20240125	3.51	3825	-18.95	20240130	2995	3.51	20240125	5250	-40.95	20230417	2995	3.51	20240125	3.84	N	071090	500	100 억		98687	N	N	5	N	00	N
13	20240328	130606	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3085	5	2	0.16	163258765	52806	74.49	3085	3110	3075	4000	2160	3080	3091.67	0.49	0	-14008	3160	3120	3100	3060	3040	3110	3050	101	920	500	2270	5	1	20191471	623	47.46	0.42	12	0.26	65.00	7391.00	5250	20230417	-41.24	2995	20240125	3.01	3825	-19.35	20240130	2995	3.01	20240125	5250	-41.24	20230417	2995	3.01	20240125	3.84	N	071090	500	100 억		98687	N	N	5	N	00	N
14	20240328	120612	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3075	-5	5	-0.16	156958605	50761	71.61	3085	3110	3075	4000	2160	3080	3092.11	0.49	0	-13898	3160	3120	3100	3060	3040	3110	3050	101	920	500	2270	5	1	20191471	621	47.31	0.42	12	0.25	65.00	7391.00	5250	20230417	-41.43	2995	20240125	2.67	3825	-19.61	20240130	2995	2.67	20240125	5250	-41.43	20230417	2995	2.67	20240125	3.84	N	071090	500	100 억		98687	N	N	5	N	00	N
15	20240328	110611	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3100	20	2	0.65	136405375	44096	62.21	3085	3110	3075	4000	2160	3080	3093.37	0.49	0	-14003	3160	3120	3100	3060	3040	3110	3050	101	920	500	2270	5	1	20191471	626	47.69	0.42	12	0.22	65.00	7391.00	5250	20230417	-40.95	2995	20240125	3.51	3825	-18.95	20240130	2995	3.51	20240125	5250	-40.95	20230417	2995	3.51	20240125	3.84	N	071090	500	100 억		98687	N	N	5	N	00	N
16	20240328	100606	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3100	20	2	0.65	108438875	35077	49.48	3085	3100	3075	4000	2160	3080	3091.45	0.49	0	-13871	3160	3120	3100	3060	3040	3110	3050	101	920	500	2270	5	1	20191471	626	47.69	0.42	12	0.17	65.00	7391.00	5250	20230417	-40.95	2995	20240125	3.51	3825	-18.95	20240130	2995	3.51	20240125	5250	-40.95	20230417	2995	3.51	20240125	3.84	N	071090	500	100 억		98687	N	N	5	N	00	N
17	20240328	090620	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3080	0	3	0.00	4628675	1501	2.12	3085	3100	3080	4000	2160	3080	3083.73	0.49	0	-221	3160	3120	3100	3060	3040	3110	3050	101	920	500	2270	5	1	20191471	622	47.38	0.42	12	0.01	65.00	7391.00	5250	20230417	-41.33	2995	20240125	2.84	3825	-19.48	20240130	2995	2.84	20240125	5250	-41.33	20230417	2995	2.84	20240125	3.84	N	071090	500	100 억		98687	N	N	5	N	00	N
18	20240327	160618	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3080	-45	5	-1.44	214177555	69187	37.29	3125	3140	3080	4060	2190	3125	3095.65	0.52	0	-4128	3208	3166	3113	3071	3018	3187	3092	101	935	500	2310	5	1	20191471	622	47.38	0.42	12	0.34	65.00	7391.00	5250	20230417	-41.33	2995	20240125	2.84	3825	-19.48	20240130	2995	2.84	20240125	5250	-41.33	20230417	2995	2.84	20240125	3.81	N	071090	500	100 억		105241	N	N	5	N	00	N
19	20240327	150619	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3090	-35	5	-1.12	181099850	58454	31.51	3125	3140	3080	4060	2190	3125	3098.11	0.52	0	-4146	3208	3166	3113	3071	3018	3187	3092	101	935	500	2310	5	1	20191471	624	47.54	0.42	12	0.29	65.00	7391.00	5250	20230417	-41.14	2995	20240125	3.17	3825	-19.22	20240130	2995	3.17	20240125	5250	-41.14	20230417	2995	3.17	20240125	3.81	N	071090	500	100 억		105241	N	N	4	N	00	N
20	20240327	140619	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3090	-35	5	-1.12	155725045	50233	27.08	3125	3140	3080	4060	2190	3125	3100.00	0.52	0	-3967	3208	3166	3113	3071	3018	3187	3092	101	935	500	2310	5	1	20191471	624	47.54	0.42	12	0.25	65.00	7391.00	5250	20230417	-41.14	2995	20240125	3.17	3825	-19.22	20240130	2995	3.17	20240125	5250	-41.14	20230417	2995	3.17	20240125	3.81	N	071090	500	100 억		105241	N	N	4	N	00	N
21	20240327	130619	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3100	-25	5	-0.80	120189930	38719	20.87	3125	3140	3090	4060	2190	3125	3104.10	0.52	0	-3830	3208	3166	3113	3071	3018	3187	3092	101	935	500	2310	5	1	20191471	626	47.69	0.42	12	0.19	65.00	7391.00	5250	20230417	-40.95	2995	20240125	3.51	3825	-18.95	20240130	2995	3.51	20240125	5250	-40.95	20230417	2995	3.51	20240125	3.81	N	071090	500	100 억		105241	N	N	4	N	00	N
22	20240327	120620	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3110	-15	5	-0.48	101830965	32790	17.68	3125	3140	3095	4060	2190	3125	3105.49	0.52	0	-3749	3208	3166	3113	3071	3018	3187	3092	101	935	500	2310	5	1	20191471	628	47.85	0.42	12	0.16	65.00	7391.00	5250	20230417	-40.76	2995	20240125	3.84	3825	-18.69	20240130	2995	3.84	20240125	5250	-40.76	20230417	2995	3.84	20240125	3.81	N	071090	500	100 억		105241	N	N	4	N	00	N
23	20240327	110618	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3100	-25	5	-0.80	79432640	25562	13.78	3125	3140	3100	4060	2190	3125	3107.38	0.52	0	-678	3208	3166	3113	3071	3018	3187	3092	101	935	500	2310	5	1	20191471	626	47.69	0.42	12	0.13	65.00	7391.00	5250	20230417	-40.95	2995	20240125	3.51	3825	-18.95	20240130	2995	3.51	20240125	5250	-40.95	20230417	2995	3.51	20240125	3.81	N	071090	500	100 억		105241	N	N	4	N	00	N
24	20240327	100614	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3110	-15	5	-0.48	52812995	16996	9.16	3125	3140	3100	4060	2190	3125	3107.27	0.52	0	-945	3208	3166	3113	3071	3018	3187	3092	101	935	500	2310	5	1	20191471	628	47.85	0.42	12	0.08	65.00	7391.00	5250	20230417	-40.76	2995	20240125	3.84	3825	-18.69	20240130	2995	3.84	20240125	5250	-40.76	20230417	2995	3.84	20240125	3.81	N	071090	500	100 억		105241	N	N	4	N	00	N
25	20240327	090619	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3140	15	2	0.48	5220415	1674	0.90	3125	3140	3110	4060	2190	3125	3118.12	0.52	0	-48	3208	3166	3113	3071	3018	3187	3092	101	935	500	2310	5	1	20191471	634	48.31	0.42	12	0.01	65.00	7391.00	5250	20230417	-40.19	2995	20240125	4.84	3825	-17.91	20240130	2995	4.84	20240125	5250	-40.19	20230417	2995	4.84	20240125	3.81	N	071090	500	100 억		105241	N	N	4	N	00	N
26	20240326	160520	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3125	45	2	1.46	575445270	185127	284.64	3085	3155	3060	4000	2160	3080	3108.30	0.59	0	-13318	3153	3116	3098	3061	3043	3107	3052	101	920	500	2270	5	1	20191471	631	48.08	0.42	12	0.92	65.00	7391.00	5250	20230417	-40.48	2995	20240125	4.34	3825	-18.30	20240130	2995	4.34	20240125	5250	-40.48	20230417	2995	4.34	20240125	3.81	N	071090	500	100 억		120001	N	N	4	N	00	N
27	20240326	150610	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3095	15	2	0.49	551502775	177439	272.82	3085	3155	3060	4000	2160	3080	3108.13	0.59	0	-11463	3153	3116	3098	3061	3043	3107	3052	101	920	500	2270	5	1	20191471	625	47.62	0.42	12	0.88	65.00	7391.00	5250	20230417	-41.05	2995	20240125	3.34	3825	-19.08	20240130	2995	3.34	20240125	5250	-41.05	20230417	2995	3.34	20240125	3.81	N	071090	500	100 억		120001	N	N	27	N	00	N
28	20240326	140607	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3090	10	2	0.32	518842665	166899	256.61	3085	3155	3060	4000	2160	3080	3108.72	0.59	0	-10846	3153	3116	3098	3061	3043	3107	3052	101	920	500	2270	5	1	20191471	624	47.54	0.42	12	0.83	65.00	7391.00	5250	20230417	-41.14	2995	20240125	3.17	3825	-19.22	20240130	2995	3.17	20240125	5250	-41.14	20230417	2995	3.17	20240125	3.81	N	071090	500	100 억		120001	N	N	27	N	00	N
29	20240326	130605	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3080	0	3	0.00	230813135	74842	115.07	3085	3110	3060	4000	2160	3080	3084.01	0.59	0	14486	3153	3116	3098	3061	3043	3107	3052	101	920	500	2270	5	1	20191471	622	47.38	0.42	12	0.37	65.00	7391.00	5250	20230417	-41.33	2995	20240125	2.84	3825	-19.48	20240130	2995	2.84	20240125	5250	-41.33	20230417	2995	2.84	20240125	3.81	N	071090	500	100 억		120001	N	N	27	N	00	N
30	20240326	120608	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3090	10	2	0.32	71774665	23277	35.79	3085	3105	3070	4000	2160	3080	3083.50	0.59	0	-2871	3153	3116	3098	3061	3043	3107	3052	101	920	500	2270	5	1	20191471	624	47.54	0.42	12	0.12	65.00	7391.00	5250	20230417	-41.14	2995	20240125	3.17	3825	-19.22	20240130	2995	3.17	20240125	5250	-41.14	20230417	2995	3.17	20240125	3.81	N	071090	500	100 억		120001	N	N	27	N	00	N
31	20240326	110602	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3085	5	2	0.16	51466845	16682	25.65	3085	3105	3075	4000	2160	3080	3085.17	0.59	0	-2871	3153	3116	3098	3061	3043	3107	3052	101	920	500	2270	5	1	20191471	623	47.46	0.42	12	0.08	65.00	7391.00	5250	20230417	-41.24	2995	20240125	3.01	3825	-19.35	20240130	2995	3.01	20240125	5250	-41.24	20230417	2995	3.01	20240125	3.81	N	071090	500	100 억		120001	N	N	27	N	00	N
32	20240326	100609	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3085	5	2	0.16	28625445	9272	14.26	3085	3105	3075	4000	2160	3080	3087.30	0.59	0	-664	3153	3116	3098	3061	3043	3107	3052	101	920	500	2270	5	1	20191471	623	47.46	0.42	12	0.05	65.00	7391.00	5250	20230417	-41.24	2995	20240125	3.01	3825	-19.35	20240130	2995	3.01	20240125	5250	-41.24	20230417	2995	3.01	20240125	3.81	N	071090	500	100 억		120001	N	N	27	N	00	N
33	20240326	090609	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3095	15	2	0.49	1291875	418	0.64	3085	3100	3085	4000	2160	3080	3090.61	0.59	0	0	3153	3116	3098	3061	3043	3107	3052	101	920	500	2270	5	1	20191471	625	47.62	0.42	12	0.00	65.00	7391.00	5250	20230417	-41.05	2995	20240125	3.34	3825	-19.08	20240130	2995	3.34	20240125	5250	-41.05	20230417	2995	3.34	20240125	3.81	N	071090	500	100 억		120001	N	N	27	N	00	N
34	20240325	160628	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3080	-45	5	-1.44	200333520	64682	116.30	3120	3135	3080	4060	2190	3125	3097.41	0.63	0	-6714	3178	3151	3128	3101	3078	3165	3115	101	935	500	2310	5	1	20191471	622	47.38	0.42	12	0.32	65.00	7391.00	5250	20230417	-41.33	2995	20240125	2.84	3825	-19.48	20240130	2995	2.84	20240125	5250	-41.33	20230417	2995	2.84	20240125	3.90	N	071090	500	100 억		127246	N	N	27	N	00	N
35	20240325	150631	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3095	-30	5	-0.96	182586750	58927	105.96	3120	3135	3080	4060	2190	3125	3098.52	0.63	0	-6084	3178	3151	3128	3101	3078	3165	3115	101	935	500	2310	5	1	20191471	625	47.62	0.42	12	0.29	65.00	7391.00	5250	20230417	-41.05	2995	20240125	3.34	3825	-19.08	20240130	2995	3.34	20240125	5250	-41.05	20230417	2995	3.34	20240125	3.90	N	071090	500	100 억		127246	N	N	11	N	00	N
36	20240325	140630	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3095	-30	5	-0.96	169858895	54814	98.56	3120	3135	3080	4060	2190	3125	3098.82	0.63	0	-4750	3178	3151	3128	3101	3078	3165	3115	101	935	500	2310	5	1	20191471	625	47.62	0.42	12	0.27	65.00	7391.00	5250	20230417	-41.05	2995	20240125	3.34	3825	-19.08	20240130	2995	3.34	20240125	5250	-41.05	20230417	2995	3.34	20240125	3.90	N	071090	500	100 억		127246	N	N	11	N	00	N
37	20240325	130632	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3090	-35	5	-1.12	163417280	52729	94.81	3120	3135	3080	4060	2190	3125	3099.19	0.63	0	-4622	3178	3151	3128	3101	3078	3165	3115	101	935	500	2310	5	1	20191471	624	47.54	0.42	12	0.26	65.00	7391.00	5250	20230417	-41.14	2995	20240125	3.17	3825	-19.22	20240130	2995	3.17	20240125	5250	-41.14	20230417	2995	3.17	20240125	3.90	N	071090	500	100 억		127246	N	N	11	N	00	N
38	20240325	120633	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3085	-40	5	-1.28	154654825	49894	89.71	3120	3135	3080	4060	2190	3125	3099.67	0.63	0	-4419	3178	3151	3128	3101	3078	3165	3115	101	935	500	2310	5	1	20191471	623	47.46	0.42	12	0.25	65.00	7391.00	5250	20230417	-41.24	2995	20240125	3.01	3825	-19.35	20240130	2995	3.01	20240125	5250	-41.24	20230417	2995	3.01	20240125	3.90	N	071090	500	100 억		127246	N	N	11	N	00	N
39	20240325	110631	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3105	-20	5	-0.64	88076860	28330	50.94	3120	3135	3095	4060	2190	3125	3108.96	0.63	0	-4604	3178	3151	3128	3101	3078	3165	3115	101	935	500	2310	5	1	20191471	627	47.77	0.42	12	0.14	65.00	7391.00	5250	20230417	-40.86	2995	20240125	3.67	3825	-18.82	20240130	2995	3.67	20240125	5250	-40.86	20230417	2995	3.67	20240125	3.90	N	071090	500	100 억		127246	N	N	11	N	00	N
40	20240325	100631	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3095	-30	5	-0.96	71362555	22941	41.25	3120	3135	3095	4060	2190	3125	3110.70	0.63	0	-4334	3178	3151	3128	3101	3078	3165	3115	101	935	500	2310	5	1	20191471	625	47.62	0.42	12	0.11	65.00	7391.00	5250	20230417	-41.05	2995	20240125	3.34	3825	-19.08	20240130	2995	3.34	20240125	5250	-41.05	20230417	2995	3.34	20240125	3.90	N	071090	500	100 억		127246	N	N	11	N	00	N
41	20240325	090632	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3135	10	2	0.32	13772640	4413	7.93	3120	3135	3110	4060	2190	3125	3120.92	0.63	0	2416	3178	3151	3128	3101	3078	3165	3115	101	935	500	2310	5	1	20191471	633	48.23	0.42	12	0.02	65.00	7391.00	5250	20230417	-40.29	2995	20240125	4.67	3825	-18.04	20240130	2995	4.67	20240125	5250	-40.29	20230417	2995	4.67	20240125	3.90	N	071090	500	100 억		127246	N	N	11	N	00	N
42	20240322	160631	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3125	-10	5	-0.32	173689035	55469	58.42	3120	3155	3105	4075	2195	3135	3131.28	0.64	0	-2639	3218	3176	3153	3111	3088	3165	3100	101	940	500	2310	5	1	20191471	631	48.08	0.42	12	0.27	65.00	7391.00	5250	20230417	-40.48	2995	20240125	4.34	3825	-18.30	20240130	2995	4.34	20240125	5250	-40.48	20230417	2995	4.34	20240125	3.77	N	071090	500	100 억		129885	N	N	11	N	00	N
43	20240322	150633	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3125	-10	5	-0.32	156768040	50050	52.72	3120	3155	3105	4075	2195	3135	3132.23	0.64	0	-3382	3218	3176	3153	3111	3088	3165	3100	101	940	500	2310	5	1	20191471	631	48.08	0.42	12	0.25	65.00	7391.00	5250	20230417	-40.48	2995	20240125	4.34	3825	-18.30	20240130	2995	4.34	20240125	5250	-40.48	20230417	2995	4.34	20240125	3.77	N	071090	500	100 억		129885	N	N	19	N	00	N
44	20240322	140627	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3130	-5	5	-0.16	149427415	47699	50.24	3120	3155	3105	4075	2195	3135	3132.72	0.64	0	-3632	3218	3176	3153	3111	3088	3165	3100	101	940	500	2310	5	1	20191471	632	48.15	0.42	12	0.24	65.00	7391.00	5250	20230417	-40.38	2995	20240125	4.51	3825	-18.17	20240130	2995	4.51	20240125	5250	-40.38	20230417	2995	4.51	20240125	3.77	N	071090	500	100 억		129885	N	N	19	N	00	N
45	20240322	130630	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3140	5	2	0.16	132255185	42194	44.44	3120	3155	3115	4075	2195	3135	3134.45	0.64	0	-2174	3218	3176	3153	3111	3088	3165	3100	101	940	500	2310	5	1	20191471	634	48.31	0.42	12	0.21	65.00	7391.00	5250	20230417	-40.19	2995	20240125	4.84	3825	-17.91	20240130	2995	4.84	20240125	5250	-40.19	20230417	2995	4.84	20240125	3.77	N	071090	500	100 억		129885	N	N	19	N	00	N
46	20240322	120624	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3120	-15	5	-0.48	110212200	35142	37.01	3120	3155	3120	4075	2195	3135	3136.20	0.64	0	-2059	3218	3176	3153	3111	3088	3165	3100	101	940	500	2310	5	1	20191471	630	48.00	0.42	12	0.17	65.00	7391.00	5250	20230417	-40.57	2995	20240125	4.17	3825	-18.43	20240130	2995	4.17	20240125	5250	-40.57	20230417	2995	4.17	20240125	3.77	N	071090	500	100 억		129885	N	N	19	N	00	N
47	20240322	110631	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3145	10	2	0.32	70898185	22576	23.78	3120	3155	3120	4075	2195	3135	3140.42	0.64	0	-1301	3218	3176	3153	3111	3088	3165	3100	101	940	500	2310	5	1	20191471	635	48.38	0.43	12	0.11	65.00	7391.00	5250	20230417	-40.10	2995	20240125	5.01	3825	-17.78	20240130	2995	5.01	20240125	5250	-40.10	20230417	2995	5.01	20240125	3.77	N	071090	500	100 억		129885	N	N	19	N	00	N
48	20240322	100626	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3155	20	2	0.64	48829690	15550	16.38	3120	3155	3120	4075	2195	3135	3140.17	0.64	0	-1301	3218	3176	3153	3111	3088	3165	3100	101	940	500	2310	5	1	20191471	637	48.54	0.43	12	0.08	65.00	7391.00	5250	20230417	-39.90	2995	20240125	5.34	3825	-17.52	20240130	2995	5.34	20240125	5250	-39.90	20230417	2995	5.34	20240125	3.77	N	071090	500	100 억		129885	N	N	19	N	00	N
49	20240322	090624	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3145	10	2	0.32	9264310	2966	3.12	3120	3150	3120	4075	2195	3135	3123.50	0.64	0	851	3218	3176	3153	3111	3088	3165	3100	101	940	500	2310	5	1	20191471	635	48.38	0.43	12	0.01	65.00	7391.00	5250	20230417	-40.10	2995	20240125	5.01	3825	-17.78	20240130	2995	5.01	20240125	5250	-40.10	20230417	2995	5.01	20240125	3.77	N	071090	500	100 억		129885	N	N	19	N	00	N
50	20240321	160629	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3135	-20	5	-0.63	298887850	94832	95.43	3195	3195	3130	4100	2210	3155	3151.80	0.52	0	24854	3225	3190	3165	3130	3105	3207	3147	101	945	500	2330	5	1	20191471	633	48.23	0.42	12	0.47	65.00	7391.00	5250	20230417	-40.29	2995	20240125	4.67	3825	-18.04	20240130	2995	4.67	20240125	5250	-40.29	20230417	2995	4.67	20240125	3.75	N	071090	500	100 억		105309	N	N	19	N	00	N
51	20240321	150626	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3145	-10	5	-0.32	266453870	84492	85.03	3195	3195	3140	4100	2210	3155	3153.60	0.52	0	24197	3225	3190	3165	3130	3105	3207	3147	101	945	500	2330	5	1	20191471	635	48.38	0.43	12	0.42	65.00	7391.00	5250	20230417	-40.10	2995	20240125	5.01	3825	-17.78	20240130	2995	5.01	20240125	5250	-40.10	20230417	2995	5.01	20240125	3.75	N	071090	500	100 억		105309	N	N	0	N	00	N
52	20240321	140627	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3160	5	2	0.16	231963690	73528	73.99	3195	3195	3145	4100	2210	3155	3154.77	0.52	0	24298	3225	3190	3165	3130	3105	3207	3147	101	945	500	2330	5	1	20191471	638	48.62	0.43	12	0.36	65.00	7391.00	5250	20230417	-39.81	2995	20240125	5.51	3825	-17.39	20240130	2995	5.51	20240125	5250	-39.81	20230417	2995	5.51	20240125	3.75	N	071090	500	100 억		105309	N	N	0	N	00	N
53	20240321	130620	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3165	10	2	0.32	196725905	62347	62.74	3195	3195	3145	4100	2210	3155	3155.34	0.52	0	21226	3225	3190	3165	3130	3105	3207	3147	101	945	500	2330	5	1	20191471	639	48.69	0.43	12	0.31	65.00	7391.00	5250	20230417	-39.71	2995	20240125	5.68	3825	-17.25	20240130	2995	5.68	20240125	5250	-39.71	20230417	2995	5.68	20240125	3.75	N	071090	500	100 억		105309	N	N	0	N	00	N
54	20240321	120626	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3170	15	2	0.48	174637540	55351	55.70	3195	3195	3145	4100	2210	3155	3155.09	0.52	0	17719	3225	3190	3165	3130	3105	3207	3147	101	945	500	2330	5	1	20191471	640	48.77	0.43	12	0.27	65.00	7391.00	5250	20230417	-39.62	2995	20240125	5.84	3825	-17.12	20240130	2995	5.84	20240125	5250	-39.62	20230417	2995	5.84	20240125	3.75	N	071090	500	100 억		105309	N	N	0	N	00	N
55	20240321	110624	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3150	-5	5	-0.16	159409245	50529	50.85	3195	3195	3145	4100	2210	3155	3154.81	0.52	0	17954	3225	3190	3165	3130	3105	3207	3147	101	945	500	2330	5	1	20191471	636	48.46	0.43	12	0.25	65.00	7391.00	5250	20230417	-40.00	2995	20240125	5.18	3825	-17.65	20240130	2995	5.18	20240125	5250	-40.00	20230417	2995	5.18	20240125	3.75	N	071090	500	100 억		105309	N	N	0	N	00	N
56	20240321	100628	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3165	10	2	0.32	105681720	33475	33.69	3195	3195	3145	4100	2210	3155	3157.03	0.52	0	11177	3225	3190	3165	3130	3105	3207	3147	101	945	500	2330	5	1	20191471	639	48.69	0.43	12	0.17	65.00	7391.00	5250	20230417	-39.71	2995	20240125	5.68	3825	-17.25	20240130	2995	5.68	20240125	5250	-39.71	20230417	2995	5.68	20240125	3.75	N	071090	500	100 억		105309	N	N	0	N	00	N
57	20240321	090629	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3185	30	2	0.95	12694405	3989	4.01	3195	3195	3165	4100	2210	3155	3182.35	0.52	0	-2055	3225	3190	3165	3130	3105	3207	3147	101	945	500	2330	5	1	20191471	643	49.00	0.43	12	0.02	65.00	7391.00	5250	20230417	-39.33	2995	20240125	6.34	3825	-16.73	20240130	2995	6.34	20240125	5250	-39.33	20230417	2995	6.34	20240125	3.75	N	071090	500	100 억		105309	N	N	0	N	00	N
58	20240320	160620	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3155	0	3	0.00	313897915	99151	74.80	3150	3200	3140	4100	2210	3155	3165.87	0.58	0	-11235	3248	3201	3153	3106	3058	3225	3130	101	945	500	2330	5	1	20191471	637	48.54	0.43	12	0.49	65.00	7391.00	5250	20230417	-39.90	2995	20240125	5.34	3825	-17.52	20240130	2995	5.34	20240125	5250	-39.90	20230417	2995	5.34	20240125	3.86	N	071090	500	100 억		116375	N	N	40	N	00	N
59	20240320	150622	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3155	0	3	0.00	286322480	90388	68.19	3150	3200	3140	4100	2210	3155	3167.71	0.58	0	-11289	3248	3201	3153	3106	3058	3225	3130	101	945	500	2330	5	1	20191471	637	48.54	0.43	12	0.45	65.00	7391.00	5250	20230417	-39.90	2995	20240125	5.34	3825	-17.52	20240130	2995	5.34	20240125	5250	-39.90	20230417	2995	5.34	20240125	3.86	N	071090	500	100 억		116375	N	N	40	N	00	N
60	20240320	140625	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3175	20	2	0.63	257833735	81349	61.37	3150	3200	3140	4100	2210	3155	3169.48	0.58	0	-11443	3248	3201	3153	3106	3058	3225	3130	101	945	500	2330	5	1	20191471	641	48.85	0.43	12	0.40	65.00	7391.00	5250	20230417	-39.52	2995	20240125	6.01	3825	-16.99	20240130	2995	6.01	20240125	5250	-39.52	20230417	2995	6.01	20240125	3.86	N	071090	500	100 억		116375	N	N	40	N	00	N
61	20240320	130628	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3185	30	2	0.95	228529700	72101	54.39	3150	3200	3140	4100	2210	3155	3169.58	0.58	0	-11387	3248	3201	3153	3106	3058	3225	3130	101	945	500	2330	5	1	20191471	643	49.00	0.43	12	0.36	65.00	7391.00	5250	20230417	-39.33	2995	20240125	6.34	3825	-16.73	20240130	2995	6.34	20240125	5250	-39.33	20230417	2995	6.34	20240125	3.86	N	071090	500	100 억		116375	N	N	40	N	00	N
62	20240320	120620	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3165	10	2	0.32	208063115	65669	49.54	3150	3200	3140	4100	2210	3155	3168.36	0.58	0	-9683	3248	3201	3153	3106	3058	3225	3130	101	945	500	2330	5	1	20191471	639	48.69	0.43	12	0.33	65.00	7391.00	5250	20230417	-39.71	2995	20240125	5.68	3825	-17.25	20240130	2995	5.68	20240125	5250	-39.71	20230417	2995	5.68	20240125	3.86	N	071090	500	100 억		116375	N	N	40	N	00	N
63	20240320	110622	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3155	0	3	0.00	111051515	35174	26.54	3150	3180	3140	4100	2210	3155	3157.21	0.58	0	-5763	3248	3201	3153	3106	3058	3225	3130	101	945	500	2330	5	1	20191471	637	48.54	0.43	12	0.17	65.00	7391.00	5250	20230417	-39.90	2995	20240125	5.34	3825	-17.52	20240130	2995	5.34	20240125	5250	-39.90	20230417	2995	5.34	20240125	3.86	N	071090	500	100 억		116375	N	N	40	N	00	N
64	20240320	100620	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3150	-5	5	-0.16	86240670	27300	20.60	3150	3180	3140	4100	2210	3155	3159.00	0.58	0	-2000	3248	3201	3153	3106	3058	3225	3130	101	945	500	2330	5	1	20191471	636	48.46	0.43	12	0.14	65.00	7391.00	5250	20230417	-40.00	2995	20240125	5.18	3825	-17.65	20240130	2995	5.18	20240125	5250	-40.00	20230417	2995	5.18	20240125	3.86	N	071090	500	100 억		116375	N	N	40	N	00	N
65	20240320	090619	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3155	0	3	0.00	14267345	4536	3.42	3150	3160	3140	4100	2210	3155	3145.34	0.58	0	608	3248	3201	3153	3106	3058	3225	3130	101	945	500	2330	5	1	20191471	637	48.54	0.43	12	0.02	65.00	7391.00	5250	20230417	-39.90	2995	20240125	5.34	3825	-17.52	20240130	2995	5.34	20240125	5250	-39.90	20230417	2995	5.34	20240125	3.86	N	071090	500	100 억		116375	N	N	40	N	00	N
66	20240319	160613	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3155	25	2	0.80	412185400	130685	113.20	3130	3200	3105	4065	2195	3130	3154.03	0.52	0	10368	3180	3155	3135	3110	3090	3152	3107	101	935	500	2310	5	1	20191471	637	48.54	0.43	12	0.65	65.00	7391.00	5250	20230417	-39.90	2995	20240125	5.34	3825	-17.52	20240130	2995	5.34	20240125	5250	-39.90	20230417	2995	5.34	20240125	3.96	N	071090	500	100 억		104830	N	N	40	N	00	N
67	20240319	150621	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3140	10	2	0.32	387917675	122983	106.53	3130	3200	3105	4065	2195	3130	3154.24	0.52	0	10674	3180	3155	3135	3110	3090	3152	3107	101	935	500	2310	5	1	20191471	634	48.31	0.42	12	0.61	65.00	7391.00	5250	20230417	-40.19	2995	20240125	4.84	3825	-17.91	20240130	2995	4.84	20240125	5250	-40.19	20230417	2995	4.84	20240125	3.96	N	071090	500	100 억		104830	N	N	10	N	00	N
68	20240319	140622	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3155	25	2	0.80	359771270	114029	98.77	3130	3200	3105	4065	2195	3130	3155.09	0.52	0	11059	3180	3155	3135	3110	3090	3152	3107	101	935	500	2310	5	1	20191471	637	48.54	0.43	12	0.56	65.00	7391.00	5250	20230417	-39.90	2995	20240125	5.34	3825	-17.52	20240130	2995	5.34	20240125	5250	-39.90	20230417	2995	5.34	20240125	3.96	N	071090	500	100 억		104830	N	N	10	N	00	N
69	20240319	130553	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3140	10	2	0.32	305458100	96873	83.91	3130	3200	3105	4065	2195	3130	3153.18	0.52	0	13019	3180	3155	3135	3110	3090	3152	3107	101	935	500	2310	5	1	20191471	634	48.31	0.42	12	0.48	65.00	7391.00	5250	20230417	-40.19	2995	20240125	4.84	3825	-17.91	20240130	2995	4.84	20240125	5250	-40.19	20230417	2995	4.84	20240125	3.96	N	071090	500	100 억		104830	N	N	10	N	00	N
70	20240319	120619	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3150	20	2	0.64	262943855	83341	72.19	3130	3200	3105	4065	2195	3130	3155.04	0.52	0	12509	3180	3155	3135	3110	3090	3152	3107	101	935	500	2310	5	1	20191471	636	48.46	0.43	12	0.41	65.00	7391.00	5250	20230417	-40.00	2995	20240125	5.18	3825	-17.65	20240130	2995	5.18	20240125	5250	-40.00	20230417	2995	5.18	20240125	3.96	N	071090	500	100 억		104830	N	N	10	N	00	N
71	20240319	110617	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3150	20	2	0.64	235200760	74544	64.57	3130	3200	3105	4065	2195	3130	3155.19	0.52	0	11682	3180	3155	3135	3110	3090	3152	3107	101	935	500	2310	5	1	20191471	636	48.46	0.43	12	0.37	65.00	7391.00	5250	20230417	-40.00	2995	20240125	5.18	3825	-17.65	20240130	2995	5.18	20240125	5250	-40.00	20230417	2995	5.18	20240125	3.96	N	071090	500	100 억		104830	N	N	10	N	00	N
72	20240319	100621	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3155	25	2	0.80	113009175	35980	31.17	3130	3160	3105	4065	2195	3130	3140.89	0.52	0	5725	3180	3155	3135	3110	3090	3152	3107	101	935	500	2310	5	1	20191471	637	48.54	0.43	12	0.18	65.00	7391.00	5250	20230417	-39.90	2995	20240125	5.34	3825	-17.52	20240130	2995	5.34	20240125	5250	-39.90	20230417	2995	5.34	20240125	3.96	N	071090	500	100 억		104830	N	N	10	N	00	N
73	20240319	090620	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3145	15	2	0.48	38951520	12452	10.79	3130	3150	3105	4065	2195	3130	3128.13	0.52	0	1949	3180	3155	3135	3110	3090	3152	3107	101	935	500	2310	5	1	20191471	635	48.38	0.43	12	0.06	65.00	7391.00	5250	20230417	-40.10	2995	20240125	5.01	3825	-17.78	20240130	2995	5.01	20240125	5250	-40.10	20230417	2995	5.01	20240125	3.96	N	071090	500	100 억		104830	N	N	10	N	00	N
74	20240318	160615	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3130	-10	5	-0.32	360442325	114975	22.05	3130	3160	3115	4080	2200	3140	3134.97	0.57	0	-10177	3356	3247	3161	3052	2966	3302	3107	101	940	500	2320	5	1	20191471	632	5.45	0.42	12	0.57	574.00	7378.00	5250	20230417	-40.38	2995	20240125	4.51	3825	-18.17	20240130	2995	4.51	20240125	5250	-40.38	20230417	2995	4.51	20240125	3.94	N	071090	500	100 억		114766	N	N	10	N	00	N
75	20240318	150618	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3135	-5	5	-0.16	346295740	110464	21.19	3130	3160	3115	4080	2200	3140	3134.92	0.57	0	-10503	3356	3247	3161	3052	2966	3302	3107	101	940	500	2320	5	1	20191471	633	5.46	0.42	12	0.55	574.00	7378.00	5250	20230417	-40.29	2995	20240125	4.67	3825	-18.04	20240130	2995	4.67	20240125	5250	-40.29	20230417	2995	4.67	20240125	3.94	N	071090	500	100 억		114766	N	N	1	N	00	N
76	20240318	140616	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3120	-20	5	-0.64	314356070	100263	19.23	3130	3160	3115	4080	2200	3140	3135.31	0.57	0	-7691	3356	3247	3161	3052	2966	3302	3107	101	940	500	2320	5	1	20191471	630	5.44	0.42	12	0.50	574.00	7378.00	5250	20230417	-40.57	2995	20240125	4.17	3825	-18.43	20240130	2995	4.17	20240125	5250	-40.57	20230417	2995	4.17	20240125	3.94	N	071090	500	100 억		114766	N	N	1	N	00	N
77	20240318	130617	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3140	0	3	0.00	281710425	89813	17.23	3130	3160	3115	4080	2200	3140	3136.63	0.57	0	-6714	3356	3247	3161	3052	2966	3302	3107	101	940	500	2320	5	1	20191471	634	5.47	0.43	12	0.44	574.00	7378.00	5250	20230417	-40.19	2995	20240125	4.84	3825	-17.91	20240130	2995	4.84	20240125	5250	-40.19	20230417	2995	4.84	20240125	3.94	N	071090	500	100 억		114766	N	N	1	N	00	N
78	20240318	120613	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3155	15	2	0.48	191143080	60860	11.67	3130	3160	3120	4080	2200	3140	3140.70	0.57	0	-8055	3356	3247	3161	3052	2966	3302	3107	101	940	500	2320	5	1	20191471	637	5.50	0.43	12	0.30	574.00	7378.00	5250	20230417	-39.90	2995	20240125	5.34	3825	-17.52	20240130	2995	5.34	20240125	5250	-39.90	20230417	2995	5.34	20240125	3.94	N	071090	500	100 억		114766	N	N	1	N	00	N
79	20240318	110617	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3150	10	2	0.32	164777190	52477	10.06	3130	3160	3120	4080	2200	3140	3139.99	0.57	0	-6141	3356	3247	3161	3052	2966	3302	3107	101	940	500	2320	5	1	20191471	636	5.49	0.43	12	0.26	574.00	7378.00	5250	20230417	-40.00	2995	20240125	5.18	3825	-17.65	20240130	2995	5.18	20240125	5250	-40.00	20230417	2995	5.18	20240125	3.94	N	071090	500	100 억		114766	N	N	1	N	00	N
80	20240318	100616	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3150	10	2	0.32	131805925	42008	8.06	3130	3155	3120	4080	2200	3140	3137.64	0.57	0	-52	3356	3247	3161	3052	2966	3302	3107	101	940	500	2320	5	1	20191471	636	5.49	0.43	12	0.21	574.00	7378.00	5250	20230417	-40.00	2995	20240125	5.18	3825	-17.65	20240130	2995	5.18	20240125	5250	-40.00	20230417	2995	5.18	20240125	3.94	N	071090	500	100 억		114766	N	N	1	N	00	N
81	20240318	090614	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3145	5	2	0.16	39027220	12461	2.39	3130	3155	3120	4080	2200	3140	3131.95	0.57	0	2964	3356	3247	3161	3052	2966	3302	3107	101	940	500	2320	5	1	20191471	635	5.48	0.43	12	0.06	574.00	7378.00	5250	20230417	-40.10	2995	20240125	5.01	3825	-17.78	20240130	2995	5.01	20240125	5250	-40.10	20230417	2995	5.01	20240125	3.94	N	071090	500	100 억		114766	N	N	1	N	00	N
82	20240315	160609	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3140	70	2	2.28	1654251715	519762	969.25	3075	3270	3075	3990	2150	3070	3182.73	0.47	0	23581	3110	3090	3070	3050	3030	3100	3060	101	920	500	2270	5	1	20191471	634	5.47	0.43	12	2.57	574.00	7378.00	5250	20230417	-40.19	2995	20240125	4.84	3825	-17.91	20240130	2995	4.84	20240125	5250	-40.19	20230417	2995	4.84	20240125	3.89	N	071090	500	100 억		94701	N	N	1	N	00	N
83	20240315	150545	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3155	85	2	2.77	1623151520	509879	950.82	3075	3270	3075	3990	2150	3070	3183.41	0.47	0	23445	3110	3090	3070	3050	3030	3100	3060	101	920	500	2270	5	1	20191471	637	5.50	0.43	12	2.53	574.00	7378.00	5250	20230417	-39.90	2995	20240125	5.34	3825	-17.52	20240130	2995	5.34	20240125	5250	-39.90	20230417	2995	5.34	20240125	3.89	N	071090	500	100 억		94701	N	N	19	N	00	N
84	20240315	140538	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3145	75	2	2.44	1506520760	473063	882.17	3075	3270	3075	3990	2150	3070	3184.61	0.47	0	29197	3110	3090	3070	3050	3030	3100	3060	101	920	500	2270	5	1	20191471	635	5.48	0.43	12	2.34	574.00	7378.00	5250	20230417	-40.10	2995	20240125	5.01	3825	-17.78	20240130	2995	5.01	20240125	5250	-40.10	20230417	2995	5.01	20240125	3.89	N	071090	500	100 억		94701	N	N	19	N	00	N
85	20240315	130612	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3195	125	2	4.07	1367424250	429266	800.50	3075	3270	3075	3990	2150	3070	3185.49	0.47	0	30087	3110	3090	3070	3050	3030	3100	3060	101	920	500	2270	5	1	20191471	645	5.57	0.43	12	2.13	574.00	7378.00	5250	20230417	-39.14	2995	20240125	6.68	3825	-16.47	20240130	2995	6.68	20240125	5250	-39.14	20230417	2995	6.68	20240125	3.89	N	071090	500	100 억		94701	N	N	19	N	00	N
86	20240315	120612	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3160	90	2	2.93	1251800585	392846	732.58	3075	3270	3075	3990	2150	3070	3186.49	0.47	0	31478	3110	3090	3070	3050	3030	3100	3060	101	920	500	2270	5	1	20191471	638	5.51	0.43	12	1.95	574.00	7378.00	5250	20230417	-39.81	2995	20240125	5.51	3825	-17.39	20240130	2995	5.51	20240125	5250	-39.81	20230417	2995	5.51	20240125	3.89	N	071090	500	100 억		94701	N	N	19	N	00	N
87	20240315	110605	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3190	120	2	3.91	1100124420	344806	642.99	3075	3270	3075	3990	2150	3070	3190.56	0.47	0	13189	3110	3090	3070	3050	3030	3100	3060	101	920	500	2270	5	1	20191471	644	5.56	0.43	12	1.71	574.00	7378.00	5250	20230417	-39.24	2995	20240125	6.51	3825	-16.60	20240130	2995	6.51	20240125	5250	-39.24	20230417	2995	6.51	20240125	3.89	N	071090	500	100 억		94701	N	N	19	N	00	N
88	20240315	100610	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3150	80	2	2.61	875622375	274667	512.20	3075	3270	3075	3990	2150	3070	3187.94	0.47	0	12954	3110	3090	3070	3050	3030	3100	3060	101	920	500	2270	5	1	20191471	636	5.49	0.43	12	1.36	574.00	7378.00	5250	20230417	-40.00	2995	20240125	5.18	3825	-17.65	20240130	2995	5.18	20240125	5250	-40.00	20230417	2995	5.18	20240125	3.89	N	071090	500	100 억		94701	N	N	19	N	00	N
89	20240315	090613	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3175	105	2	3.42	50068105	16026	29.89	3075	3175	3075	3990	2150	3070	3124.18	0.47	0	4347	3110	3090	3070	3050	3030	3100	3060	101	920	500	2270	5	1	20191471	641	5.53	0.43	12	0.08	574.00	7378.00	5250	20230417	-39.52	2995	20240125	6.01	3825	-16.99	20240130	2995	6.01	20240125	5250	-39.52	20230417	2995	6.01	20240125	3.89	N	071090	500	100 억		94701	N	N	19	N	00	N
90	20240314	160604	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3070	0	3	0.00	163678605	53369	62.85	3065	3090	3050	3990	2150	3070	3066.91	0.46	0	3386	3166	3117	3066	3017	2966	3142	3042	101	920	500	2270	5	1	20191471	620	5.35	0.42	12	0.26	574.00	7378.00	5250	20230417	-41.52	2995	20240125	2.50	3825	-19.74	20240130	2995	2.50	20240125	5250	-41.52	20230417	2995	2.50	20240125	3.90	N	071090	500	100 억		92586	N	N	19	N	00	N
91	20240314	150607	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3080	10	2	0.33	156726070	51105	60.19	3065	3090	3050	3990	2150	3070	3066.75	0.46	0	3254	3166	3117	3066	3017	2966	3142	3042	101	920	500	2270	5	1	20191471	622	5.37	0.42	12	0.25	574.00	7378.00	5250	20230417	-41.33	2995	20240125	2.84	3825	-19.48	20240130	2995	2.84	20240125	5250	-41.33	20230417	2995	2.84	20240125	3.90	N	071090	500	100 억		92586	N	N	7	N	00	N
92	20240314	140606	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3075	5	2	0.16	128082360	41815	49.25	3065	3090	3050	3990	2150	3070	3063.07	0.46	0	2663	3166	3117	3066	3017	2966	3142	3042	101	920	500	2270	5	1	20191471	621	5.36	0.42	12	0.21	574.00	7378.00	5250	20230417	-41.43	2995	20240125	2.67	3825	-19.61	20240130	2995	2.67	20240125	5250	-41.43	20230417	2995	2.67	20240125	3.90	N	071090	500	100 억		92586	N	N	7	N	00	N
93	20240314	130603	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3070	0	3	0.00	120132870	39226	46.20	3065	3090	3050	3990	2150	3070	3062.58	0.46	0	2387	3166	3117	3066	3017	2966	3142	3042	101	920	500	2270	5	1	20191471	620	5.35	0.42	12	0.19	574.00	7378.00	5250	20230417	-41.52	2995	20240125	2.50	3825	-19.74	20240130	2995	2.50	20240125	5250	-41.52	20230417	2995	2.50	20240125	3.90	N	071090	500	100 억		92586	N	N	7	N	00	N
94	20240314	120604	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3075	5	2	0.16	108027775	35288	41.56	3065	3090	3050	3990	2150	3070	3061.32	0.46	0	3102	3166	3117	3066	3017	2966	3142	3042	101	920	500	2270	5	1	20191471	621	5.36	0.42	12	0.17	574.00	7378.00	5250	20230417	-41.43	2995	20240125	2.67	3825	-19.61	20240130	2995	2.67	20240125	5250	-41.43	20230417	2995	2.67	20240125	3.90	N	071090	500	100 억		92586	N	N	7	N	00	N
95	20240314	110604	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3065	-5	5	-0.16	69038785	22558	26.57	3065	3090	3055	3990	2150	3070	3060.50	0.46	0	2236	3166	3117	3066	3017	2966	3142	3042	101	920	500	2270	5	1	20191471	619	5.34	0.42	12	0.11	574.00	7378.00	5250	20230417	-41.62	2995	20240125	2.34	3825	-19.87	20240130	2995	2.34	20240125	5250	-41.62	20230417	2995	2.34	20240125	3.90	N	071090	500	100 억		92586	N	N	7	N	00	N
96	20240314	100609	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3055	-15	5	-0.49	42217715	13795	16.25	3065	3090	3055	3990	2150	3070	3060.36	0.46	0	2246	3166	3117	3066	3017	2966	3142	3042	101	920	500	2270	5	1	20191471	617	5.32	0.41	12	0.07	574.00	7378.00	5250	20230417	-41.81	2995	20240125	2.00	3825	-20.13	20240130	2995	2.00	20240125	5250	-41.81	20230417	2995	2.00	20240125	3.90	N	071090	500	100 억		92586	N	N	7	N	00	N
97	20240314	090607	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3060	-10	5	-0.33	2019660	659	0.78	3065	3085	3060	3990	2150	3070	3064.73	0.46	0	380	3166	3117	3066	3017	2966	3142	3042	101	920	500	2270	5	1	20191471	618	5.33	0.41	12	0.00	574.00	7378.00	5250	20230417	-41.71	2995	20240125	2.17	3825	-20.00	20240130	2995	2.17	20240125	5250	-41.71	20230417	2995	2.17	20240125	3.90	N	071090	500	100 억		92586	N	N	7	N	00	N
98	20240313	160559	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3070	15	2	0.49	260401905	84881	105.11	3060	3115	3015	3970	2140	3055	3067.84	0.46	0	2516	3125	3090	3060	3025	2995	3107	3042	101	915	500	2260	5	1	20191471	620	5.35	0.42	12	0.42	574.00	7378.00	5250	20230417	-41.52	2995	20240125	2.50	3825	-19.74	20240130	2995	2.50	20240125	5250	-41.52	20230417	2995	2.50	20240125	3.85	N	071090	500	100 억		92884	N	N	7	N	00	N
99	20240313	150559	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3070	15	2	0.49	249058035	81183	100.53	3060	3115	3015	3970	2140	3055	3067.86	0.46	0	831	3125	3090	3060	3025	2995	3107	3042	101	915	500	2260	5	1	20191471	620	5.35	0.42	12	0.40	574.00	7378.00	5250	20230417	-41.52	2995	20240125	2.50	3825	-19.74	20240130	2995	2.50	20240125	5250	-41.52	20230417	2995	2.50	20240125	3.85	N	071090	500	100 억		92884	N	N	4	N	00	N
100	20240313	140603	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3080	25	2	0.82	245109890	79898	98.94	3060	3115	3015	3970	2140	3055	3067.79	0.46	0	775	3125	3090	3060	3025	2995	3107	3042	101	915	500	2260	5	1	20191471	622	5.37	0.42	12	0.40	574.00	7378.00	5250	20230417	-41.33	2995	20240125	2.84	3825	-19.48	20240130	2995	2.84	20240125	5250	-41.33	20230417	2995	2.84	20240125	3.85	N	071090	500	100 억		92884	N	N	4	N	00	N
101	20240313	130605	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3075	20	2	0.65	223991215	73012	90.41	3060	3115	3015	3970	2140	3055	3067.87	0.46	0	2189	3125	3090	3060	3025	2995	3107	3042	101	915	500	2260	5	1	20191471	621	5.36	0.42	12	0.36	574.00	7378.00	5250	20230417	-41.43	2995	20240125	2.67	3825	-19.61	20240130	2995	2.67	20240125	5250	-41.43	20230417	2995	2.67	20240125	3.85	N	071090	500	100 억		92884	N	N	4	N	00	N
102	20240313	120602	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3085	30	2	0.98	134950295	44153	54.68	3060	3085	3015	3970	2140	3055	3056.42	0.46	0	-4841	3125	3090	3060	3025	2995	3107	3042	101	915	500	2260	5	1	20191471	623	5.37	0.42	12	0.22	574.00	7378.00	5250	20230417	-41.24	2995	20240125	3.01	3825	-19.35	20240130	2995	3.01	20240125	5250	-41.24	20230417	2995	3.01	20240125	3.85	N	071090	500	100 억		92884	N	N	4	N	00	N
103	20240313	110559	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3065	10	2	0.33	54644285	17813	22.06	3060	3080	3055	3970	2140	3055	3067.66	0.46	0	-4604	3125	3090	3060	3025	2995	3107	3042	101	915	500	2260	5	1	20191471	619	5.34	0.42	12	0.09	574.00	7378.00	5250	20230417	-41.62	2995	20240125	2.34	3825	-19.87	20240130	2995	2.34	20240125	5250	-41.62	20230417	2995	2.34	20240125	3.85	N	071090	500	100 억		92884	N	N	4	N	00	N
104	20240313	100557	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3065	10	2	0.33	36343370	11848	14.67	3060	3080	3055	3970	2140	3055	3067.47	0.46	0	-3928	3125	3090	3060	3025	2995	3107	3042	101	915	500	2260	5	1	20191471	619	5.34	0.42	12	0.06	574.00	7378.00	5250	20230417	-41.62	2995	20240125	2.34	3825	-19.87	20240130	2995	2.34	20240125	5250	-41.62	20230417	2995	2.34	20240125	3.85	N	071090	500	100 억		92884	N	N	4	N	00	N
105	20240313	090600	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3060	5	2	0.16	4357455	1424	1.76	3060	3075	3060	3970	2140	3055	3060.01	0.46	0	-883	3125	3090	3060	3025	2995	3107	3042	101	915	500	2260	5	1	20191471	618	5.33	0.41	12	0.01	574.00	7378.00	5250	20230417	-41.71	2995	20240125	2.17	3825	-20.00	20240130	2995	2.17	20240125	5250	-41.71	20230417	2995	2.17	20240125	3.85	N	071090	500	100 억		92884	N	N	4	N	00	N
106	20240312	160553	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3055	10	2	0.33	246878115	80749	117.87	3040	3095	3030	3955	2135	3045	3057.35	0.46	0	-2273	3141	3092	3051	3002	2961	3117	3027	101	910	500	2250	5	1	20191471	617	5.32	0.41	12	0.40	574.00	7378.00	5250	20230417	-41.81	2995	20240125	2.00	3825	-20.13	20240130	2995	2.00	20240125	5250	-41.81	20230417	2995	2.00	20240125	3.89	N	071090	500	100 억		91988	N	N	4	N	00	N
107	20240312	150552	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3045	0	3	0.00	233742630	76439	111.58	3040	3095	3030	3955	2135	3045	3057.90	0.46	0	-2113	3141	3092	3051	3002	2961	3117	3027	101	910	500	2250	5	1	20191471	615	5.30	0.41	12	0.38	574.00	7378.00	5250	20230417	-42.00	2995	20240125	1.67	3825	-20.39	20240130	2995	1.67	20240125	5250	-42.00	20230417	2995	1.67	20240125	3.89	N	071090	500	100 억		91988	N	N	2	N	00	N
108	20240312	140548	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3060	15	2	0.49	213363855	69756	101.82	3040	3095	3030	3955	2135	3045	3058.72	0.46	0	-4295	3141	3092	3051	3002	2961	3117	3027	101	910	500	2250	5	1	20191471	618	5.33	0.41	12	0.35	574.00	7378.00	5250	20230417	-41.71	2995	20240125	2.17	3825	-20.00	20240130	2995	2.17	20240125	5250	-41.71	20230417	2995	2.17	20240125	3.89	N	071090	500	100 억		91988	N	N	2	N	00	N
109	20240312	130528	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3080	35	2	1.15	199294310	65158	95.11	3040	3095	3030	3955	2135	3045	3058.63	0.46	0	-4081	3141	3092	3051	3002	2961	3117	3027	101	910	500	2250	5	1	20191471	622	5.37	0.42	12	0.32	574.00	7378.00	5250	20230417	-41.33	2995	20240125	2.84	3825	-19.48	20240130	2995	2.84	20240125	5250	-41.33	20230417	2995	2.84	20240125	3.89	N	071090	500	100 억		91988	N	N	2	N	00	N
110	20240312	120556	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3075	30	2	0.99	188542240	61666	90.01	3040	3095	3030	3955	2135	3045	3057.47	0.46	0	-3813	3141	3092	3051	3002	2961	3117	3027	101	910	500	2250	5	1	20191471	621	5.36	0.42	12	0.31	574.00	7378.00	5250	20230417	-41.43	2995	20240125	2.67	3825	-19.61	20240130	2995	2.67	20240125	5250	-41.43	20230417	2995	2.67	20240125	3.89	N	071090	500	100 억		91988	N	N	2	N	00	N
111	20240312	110553	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3085	40	2	1.31	179391700	58695	85.67	3040	3095	3030	3955	2135	3045	3056.34	0.46	0	-3643	3141	3092	3051	3002	2961	3117	3027	101	910	500	2250	5	1	20191471	623	5.37	0.42	12	0.29	574.00	7378.00	5250	20230417	-41.24	2995	20240125	3.01	3825	-19.35	20240130	2995	3.01	20240125	5250	-41.24	20230417	2995	3.01	20240125	3.89	N	071090	500	100 억		91988	N	N	2	N	00	N
112	20240312	100552	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3085	40	2	1.31	165179000	54074	78.93	3040	3095	3030	3955	2135	3045	3054.68	0.46	0	-3779	3141	3092	3051	3002	2961	3117	3027	101	910	500	2250	5	1	20191471	623	5.37	0.42	12	0.27	574.00	7378.00	5250	20230417	-41.24	2995	20240125	3.01	3825	-19.35	20240130	2995	3.01	20240125	5250	-41.24	20230417	2995	3.01	20240125	3.89	N	071090	500	100 억		91988	N	N	2	N	00	N
113	20240312	090552	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3060	15	2	0.49	16729675	5499	8.03	3040	3065	3040	3955	2135	3045	3042.31	0.46	0	2607	3141	3092	3051	3002	2961	3117	3027	101	910	500	2250	5	1	20191471	618	5.33	0.41	12	0.03	574.00	7378.00	5250	20230417	-41.71	2995	20240125	2.17	3825	-20.00	20240130	2995	2.17	20240125	5250	-41.71	20230417	2995	2.17	20240125	3.89	N	071090	500	100 억		91988	N	N	2	N	00	N
114	20240311	160551	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3045	5	2	0.16	207385970	68154	100.90	3015	3100	3010	3950	2130	3040	3042.90	0.45	0	-1747	3100	3070	3050	3020	3000	3085	3035	101	910	500	2240	5	1	20191471	615	5.30	0.41	12	0.34	574.00	7378.00	5250	20230417	-42.00	2995	20240125	1.67	3825	-20.39	20240130	2995	1.67	20240125	5250	-42.00	20230417	2995	1.67	20240125	3.87	N	071090	500	100 억		91657	N	N	2	N	00	N
115	20240311	150552	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3050	10	2	0.33	193486270	63590	94.14	3015	3100	3010	3950	2130	3040	3042.72	0.45	0	-1687	3100	3070	3050	3020	3000	3085	3035	101	910	500	2240	5	1	20191471	616	5.31	0.41	12	0.31	574.00	7378.00	5250	20230417	-41.90	2995	20240125	1.84	3825	-20.26	20240130	2995	1.84	20240125	5250	-41.90	20230417	2995	1.84	20240125	3.87	N	071090	500	100 억		91657	N	N	8	N	00	N
116	20240311	140549	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3040	0	3	0.00	189002925	62119	91.96	3015	3100	3010	3950	2130	3040	3042.59	0.45	0	-1582	3100	3070	3050	3020	3000	3085	3035	101	910	500	2240	5	1	20191471	614	5.30	0.41	12	0.31	574.00	7378.00	5250	20230417	-42.10	2995	20240125	1.50	3825	-20.52	20240130	2995	1.50	20240125	5250	-42.10	20230417	2995	1.50	20240125	3.87	N	071090	500	100 억		91657	N	N	8	N	00	N
117	20240311	130551	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3060	20	2	0.66	178944980	58815	87.07	3015	3100	3010	3950	2130	3040	3042.51	0.45	0	-1173	3100	3070	3050	3020	3000	3085	3035	101	910	500	2240	5	1	20191471	618	5.33	0.41	12	0.29	574.00	7378.00	5250	20230417	-41.71	2995	20240125	2.17	3825	-20.00	20240130	2995	2.17	20240125	5250	-41.71	20230417	2995	2.17	20240125	3.87	N	071090	500	100 억		91657	N	N	8	N	00	N
118	20240311	120551	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3060	20	2	0.66	149006705	48996	72.54	3015	3100	3010	3950	2130	3040	3041.20	0.45	0	-2664	3100	3070	3050	3020	3000	3085	3035	101	910	500	2240	5	1	20191471	618	5.33	0.41	12	0.24	574.00	7378.00	5250	20230417	-41.71	2995	20240125	2.17	3825	-20.00	20240130	2995	2.17	20240125	5250	-41.71	20230417	2995	2.17	20240125	3.87	N	071090	500	100 억		91657	N	N	8	N	00	N
119	20240311	110547	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3055	15	2	0.49	126423680	41630	61.63	3015	3100	3010	3950	2130	3040	3036.84	0.45	0	-2107	3100	3070	3050	3020	3000	3085	3035	101	910	500	2240	5	1	20191471	617	5.32	0.41	12	0.21	574.00	7378.00	5250	20230417	-41.81	2995	20240125	2.00	3825	-20.13	20240130	2995	2.00	20240125	5250	-41.81	20230417	2995	2.00	20240125	3.87	N	071090	500	100 억		91657	N	N	8	N	00	N
120	20240311	100541	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3035	-5	5	-0.16	83956345	27781	41.13	3015	3055	3010	3950	2130	3040	3022.08	0.45	0	-2630	3100	3070	3050	3020	3000	3085	3035	101	910	500	2240	5	1	20191471	613	5.29	0.41	12	0.14	574.00	7378.00	5250	20230417	-42.19	2995	20240125	1.34	3825	-20.65	20240130	2995	1.34	20240125	5250	-42.19	20230417	2995	1.34	20240125	3.87	N	071090	500	100 억		91657	N	N	8	N	00	N
121	20240311	090544	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3020	-20	5	-0.66	55237975	18333	27.14	3015	3035	3010	3950	2130	3040	3013.04	0.45	0	-2964	3100	3070	3050	3020	3000	3085	3035	101	910	500	2240	5	1	20191471	610	5.26	0.41	12	0.09	574.00	7378.00	5250	20230417	-42.48	2995	20240125	0.83	3825	-21.05	20240130	2995	0.83	20240125	5250	-42.48	20230417	2995	0.83	20240125	3.87	N	071090	500	100 억		91657	N	N	8	N	00	N
122	20240308	160549	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3040	10	2	0.33	205270195	67482	99.39	3035	3080	3030	3935	2125	3030	3041.85	0.52	0	-13077	3080	3055	3040	3015	3000	3047	3007	101	905	500	2240	5	1	20191471	614	5.30	0.41	12	0.33	574.00	7378.00	5250	20230417	-42.10	2995	20240125	1.50	3825	-20.52	20240130	2995	1.50	20240125	5250	-42.10	20230417	2995	1.50	20240125	3.88	N	071090	500	100 억		104734	N	N	8	N	00	N
123	20240308	150547	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3045	15	2	0.50	177695240	58428	86.05	3035	3080	3030	3935	2125	3030	3041.27	0.52	0	-12342	3080	3055	3040	3015	3000	3047	3007	101	905	500	2240	5	1	20191471	615	5.30	0.41	12	0.29	574.00	7378.00	5250	20230417	-42.00	2995	20240125	1.67	3825	-20.39	20240130	2995	1.67	20240125	5250	-42.00	20230417	2995	1.67	20240125	3.88	N	071090	500	100 억		104734	N	N	3	N	00	N
124	20240308	140544	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3035	5	2	0.17	124626325	40961	60.33	3035	3080	3030	3935	2125	3030	3042.56	0.52	0	-6192	3080	3055	3040	3015	3000	3047	3007	101	905	500	2240	5	1	20191471	613	5.29	0.41	12	0.20	574.00	7378.00	5250	20230417	-42.19	2995	20240125	1.34	3825	-20.65	20240130	2995	1.34	20240125	5250	-42.19	20230417	2995	1.34	20240125	3.88	N	071090	500	100 억		104734	N	N	3	N	00	N
125	20240308	130543	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3040	10	2	0.33	86300910	28332	41.73	3035	3080	3035	3935	2125	3030	3046.06	0.52	0	-155	3080	3055	3040	3015	3000	3047	3007	101	905	500	2240	5	1	20191471	614	5.30	0.41	12	0.14	574.00	7378.00	5250	20230417	-42.10	2995	20240125	1.50	3825	-20.52	20240130	2995	1.50	20240125	5250	-42.10	20230417	2995	1.50	20240125	3.88	N	071090	500	100 억		104734	N	N	3	N	00	N
126	20240308	120544	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3040	10	2	0.33	68110355	22347	32.91	3035	3080	3035	3935	2125	3030	3047.85	0.52	0	277	3080	3055	3040	3015	3000	3047	3007	101	905	500	2240	5	1	20191471	614	5.30	0.41	12	0.11	574.00	7378.00	5250	20230417	-42.10	2995	20240125	1.50	3825	-20.52	20240130	2995	1.50	20240125	5250	-42.10	20230417	2995	1.50	20240125	3.88	N	071090	500	100 억		104734	N	N	3	N	00	N
127	20240308	110544	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3050	20	2	0.66	49162660	16123	23.75	3035	3080	3035	3935	2125	3030	3049.23	0.52	0	692	3080	3055	3040	3015	3000	3047	3007	101	905	500	2240	5	1	20191471	616	5.31	0.41	12	0.08	574.00	7378.00	5250	20230417	-41.90	2995	20240125	1.84	3825	-20.26	20240130	2995	1.84	20240125	5250	-41.90	20230417	2995	1.84	20240125	3.88	N	071090	500	100 억		104734	N	N	3	N	00	N
128	20240308	100541	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3055	25	2	0.83	21932135	7191	10.59	3035	3080	3035	3935	2125	3030	3049.94	0.52	0	560	3080	3055	3040	3015	3000	3047	3007	101	905	500	2240	5	1	20191471	617	5.32	0.41	12	0.04	574.00	7378.00	5250	20230417	-41.81	2995	20240125	2.00	3825	-20.13	20240130	2995	2.00	20240125	5250	-41.81	20230417	2995	2.00	20240125	3.88	N	071090	500	100 억		104734	N	N	3	N	00	N
129	20240308	090540	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3045	15	2	0.50	6302595	2071	3.05	3035	3080	3035	3935	2125	3030	3043.26	0.52	0	169	3080	3055	3040	3015	3000	3047	3007	101	905	500	2240	5	1	20191471	615	5.30	0.41	12	0.01	574.00	7378.00	5250	20230417	-42.00	2995	20240125	1.67	3825	-20.39	20240130	2995	1.67	20240125	5250	-42.00	20230417	2995	1.67	20240125	3.88	N	071090	500	100 억		104734	N	N	3	N	00	N
130	20240307	160541	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3030	-35	5	-1.14	201926010	66528	64.83	3065	3065	3025	3980	2150	3065	3035.22	0.53	0	-1877	3131	3097	3071	3037	3011	3115	3055	101	915	500	2260	5	1	20191471	612	5.28	0.41	12	0.33	574.00	7378.00	5250	20230417	-42.29	2995	20240125	1.17	3825	-20.78	20240130	2995	1.17	20240125	5250	-42.29	20230417	2995	1.17	20240125	3.88	N	071090	500	100 억		106495	N	N	3	N	00	N
131	20240307	150523	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3035	-30	5	-0.98	177704205	58526	57.03	3065	3065	3025	3980	2150	3065	3036.33	0.53	0	-1509	3131	3097	3071	3037	3011	3115	3055	101	915	500	2260	5	1	20191471	613	5.29	0.41	12	0.29	574.00	7378.00	5250	20230417	-42.19	2995	20240125	1.34	3825	-20.65	20240130	2995	1.34	20240125	5250	-42.19	20230417	2995	1.34	20240125	3.88	N	071090	500	100 억		106495	N	N	31	N	00	N
132	20240307	140533	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3040	-25	5	-0.82	166003675	54669	53.27	3065	3065	3025	3980	2150	3065	3036.52	0.53	0	-1255	3131	3097	3071	3037	3011	3115	3055	101	915	500	2260	5	1	20191471	614	5.30	0.41	12	0.27	574.00	7378.00	5250	20230417	-42.10	2995	20240125	1.50	3825	-20.52	20240130	2995	1.50	20240125	5250	-42.10	20230417	2995	1.50	20240125	3.88	N	071090	500	100 억		106495	N	N	31	N	00	N
133	20240307	130536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3035	-30	5	-0.98	147725215	48643	47.40	3065	3065	3025	3980	2150	3065	3036.93	0.53	0	-1111	3131	3097	3071	3037	3011	3115	3055	101	915	500	2260	5	1	20191471	613	5.29	0.41	12	0.24	574.00	7378.00	5250	20230417	-42.19	2995	20240125	1.34	3825	-20.65	20240130	2995	1.34	20240125	5250	-42.19	20230417	2995	1.34	20240125	3.88	N	071090	500	100 억		106495	N	N	31	N	00	N
134	20240307	120537	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3030	-35	5	-1.14	133937105	44094	42.97	3065	3065	3025	3980	2150	3065	3037.54	0.53	0	-1185	3131	3097	3071	3037	3011	3115	3055	101	915	500	2260	5	1	20191471	612	5.28	0.41	12	0.22	574.00	7378.00	5250	20230417	-42.29	2995	20240125	1.17	3825	-20.78	20240130	2995	1.17	20240125	5250	-42.29	20230417	2995	1.17	20240125	3.88	N	071090	500	100 억		106495	N	N	31	N	00	N
135	20240307	110541	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3030	-35	5	-1.14	97421840	32058	31.24	3065	3065	3025	3980	2150	3065	3038.92	0.53	0	-373	3131	3097	3071	3037	3011	3115	3055	101	915	500	2260	5	1	20191471	612	5.28	0.41	12	0.16	574.00	7378.00	5250	20230417	-42.29	2995	20240125	1.17	3825	-20.78	20240130	2995	1.17	20240125	5250	-42.29	20230417	2995	1.17	20240125	3.88	N	071090	500	100 억		106495	N	N	31	N	00	N
136	20240307	100538	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3035	-30	5	-0.98	73122895	24049	23.44	3065	3065	3025	3980	2150	3065	3040.58	0.53	0	-36	3131	3097	3071	3037	3011	3115	3055	101	915	500	2260	5	1	20191471	613	5.29	0.41	12	0.12	574.00	7378.00	5250	20230417	-42.19	2995	20240125	1.34	3825	-20.65	20240130	2995	1.34	20240125	5250	-42.19	20230417	2995	1.34	20240125	3.88	N	071090	500	100 억		106495	N	N	31	N	00	N
137	20240307	090538	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3065	0	3	0.00	8229525	2685	2.62	3065	3065	3065	3980	2150	3065	3065.00	0.53	0	533	3131	3097	3071	3037	3011	3115	3055	101	915	500	2260	5	1	20191471	619	5.34	0.42	12	0.01	574.00	7378.00	5250	20230417	-41.62	2995	20240125	2.34	3825	-19.87	20240130	2995	2.34	20240125	5250	-41.62	20230417	2995	2.34	20240125	3.88	N	071090	500	100 억		106495	N	N	31	N	00	N
138	20240306	160537	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3065	0	3	0.00	310347255	100791	93.06	3055	3105	3045	3980	2150	3065	3079.12	0.50	0	-2684	3155	3110	3085	3040	3015	3097	3027	101	915	500	2260	5	1	20191471	619	5.34	0.42	12	0.50	574.00	7378.00	5250	20230417	-41.62	2995	20240125	2.34	3825	-19.87	20240130	2995	2.34	20240125	5250	-41.62	20230417	2995	2.34	20240125	3.86	N	071090	500	100 억		100243	N	N	31	N	00	N
139	20240306	150537	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3070	5	2	0.16	293688515	95357	88.04	3055	3105	3045	3980	2150	3065	3079.89	0.50	0	-2697	3155	3110	3085	3040	3015	3097	3027	101	915	500	2260	5	1	20191471	620	5.35	0.42	12	0.47	574.00	7378.00	5250	20230417	-41.52	2995	20240125	2.50	3825	-19.74	20240130	2995	2.50	20240125	5250	-41.52	20230417	2995	2.50	20240125	3.86	N	071090	500	100 억		100243	N	N	17	N	00	N
140	20240306	140537	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3090	25	2	0.82	260294980	84479	78.00	3055	3105	3045	3980	2150	3065	3081.18	0.50	0	-2662	3155	3110	3085	3040	3015	3097	3027	101	915	500	2260	5	1	20191471	624	5.38	0.42	12	0.42	574.00	7378.00	5250	20230417	-41.14	2995	20240125	3.17	3825	-19.22	20240130	2995	3.17	20240125	5250	-41.14	20230417	2995	3.17	20240125	3.86	N	071090	500	100 억		100243	N	N	17	N	00	N
141	20240306	130539	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3080	15	2	0.49	243941005	79168	73.10	3055	3105	3045	3980	2150	3065	3081.31	0.50	0	-1925	3155	3110	3085	3040	3015	3097	3027	101	915	500	2260	5	1	20191471	622	5.37	0.42	12	0.39	574.00	7378.00	5250	20230417	-41.33	2995	20240125	2.84	3825	-19.48	20240130	2995	2.84	20240125	5250	-41.33	20230417	2995	2.84	20240125	3.86	N	071090	500	100 억		100243	N	N	17	N	00	N
142	20240306	120539	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3070	5	2	0.16	228543520	74165	68.48	3055	3105	3045	3980	2150	3065	3081.56	0.50	0	-1925	3155	3110	3085	3040	3015	3097	3027	101	915	500	2260	5	1	20191471	620	5.35	0.42	12	0.37	574.00	7378.00	5250	20230417	-41.52	2995	20240125	2.50	3825	-19.74	20240130	2995	2.50	20240125	5250	-41.52	20230417	2995	2.50	20240125	3.86	N	071090	500	100 억		100243	N	N	17	N	00	N
143	20240306	110536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3080	15	2	0.49	159573335	51715	47.75	3055	3105	3045	3980	2150	3065	3085.64	0.50	0	-1708	3155	3110	3085	3040	3015	3097	3027	101	915	500	2260	5	1	20191471	622	5.37	0.42	12	0.26	574.00	7378.00	5250	20230417	-41.33	2995	20240125	2.84	3825	-19.48	20240130	2995	2.84	20240125	5250	-41.33	20230417	2995	2.84	20240125	3.86	N	071090	500	100 억		100243	N	N	17	N	00	N
144	20240306	100527	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3090	25	2	0.82	112404320	36467	33.67	3055	3105	3045	3980	2150	3065	3082.37	0.50	0	-7100	3155	3110	3085	3040	3015	3097	3027	101	915	500	2260	5	1	20191471	624	5.38	0.42	12	0.18	574.00	7378.00	5250	20230417	-41.14	2995	20240125	3.17	3825	-19.22	20240130	2995	3.17	20240125	5250	-41.14	20230417	2995	3.17	20240125	3.86	N	071090	500	100 억		100243	N	N	17	N	00	N
145	20240306	090535	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3060	-5	5	-0.16	11796945	3857	3.56	3055	3060	3050	3980	2150	3065	3058.54	0.50	0	-992	3155	3110	3085	3040	3015	3097	3027	101	915	500	2260	5	1	20191471	618	5.33	0.41	12	0.02	574.00	7378.00	5250	20230417	-41.71	2995	20240125	2.17	3825	-20.00	20240130	2995	2.17	20240125	5250	-41.71	20230417	2995	2.17	20240125	3.86	N	071090	500	100 억		100243	N	N	17	N	00	N
146	20240305	160532	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3065	-45	5	-1.45	332163205	107887	160.24	3130	3130	3060	4040	2180	3110	3078.82	0.61	0	-22096	3153	3131	3118	3096	3083	3127	3092	101	930	500	2300	5	1	20191471	619	5.34	0.42	12	0.53	574.00	7378.00	5250	20230417	-41.62	2995	20240125	2.34	3825	-19.87	20240130	2995	2.34	20240125	5250	-41.62	20230417	2995	2.34	20240125	3.82	N	071090	500	100 억		123404	N	N	17	N	00	N
147	20240305	150533	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3070	-40	5	-1.29	304769785	98944	146.96	3130	3130	3065	4040	2180	3110	3080.23	0.61	0	-22082	3153	3131	3118	3096	3083	3127	3092	101	930	500	2300	5	1	20191471	620	5.35	0.42	12	0.49	574.00	7378.00	5250	20230417	-41.52	2995	20240125	2.50	3825	-19.74	20240130	2995	2.50	20240125	5250	-41.52	20230417	2995	2.50	20240125	3.82	N	071090	500	100 억		123404	N	N	28	N	00	N
148	20240305	140527	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3080	-30	5	-0.96	253531955	82259	122.18	3130	3130	3065	4040	2180	3110	3082.12	0.61	0	-16834	3153	3131	3118	3096	3083	3127	3092	101	930	500	2300	5	1	20191471	622	5.37	0.42	12	0.41	574.00	7378.00	5250	20230417	-41.33	2995	20240125	2.84	3825	-19.48	20240130	2995	2.84	20240125	5250	-41.33	20230417	2995	2.84	20240125	3.82	N	071090	500	100 억		123404	N	N	28	N	00	N
149	20240305	130531	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3075	-35	5	-1.13	210053610	68133	101.20	3130	3130	3065	4040	2180	3110	3082.99	0.61	0	-14397	3153	3131	3118	3096	3083	3127	3092	101	930	500	2300	5	1	20191471	621	5.36	0.42	12	0.34	574.00	7378.00	5250	20230417	-41.43	2995	20240125	2.67	3825	-19.61	20240130	2995	2.67	20240125	5250	-41.43	20230417	2995	2.67	20240125	3.82	N	071090	500	100 억		123404	N	N	28	N	00	N
150	20240305	120530	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3095	-15	5	-0.48	197784400	64158	95.29	3130	3130	3065	4040	2180	3110	3082.77	0.61	0	-14147	3153	3131	3118	3096	3083	3127	3092	101	930	500	2300	5	1	20191471	625	5.39	0.42	12	0.32	574.00	7378.00	5250	20230417	-41.05	2995	20240125	3.34	3825	-19.08	20240130	2995	3.34	20240125	5250	-41.05	20230417	2995	3.34	20240125	3.82	N	071090	500	100 억		123404	N	N	28	N	00	N
151	20240305	110530	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3095	-15	5	-0.48	163510125	53033	78.77	3130	3130	3065	4040	2180	3110	3083.18	0.61	0	-9944	3153	3131	3118	3096	3083	3127	3092	101	930	500	2300	5	1	20191471	625	5.39	0.42	12	0.26	574.00	7378.00	5250	20230417	-41.05	2995	20240125	3.34	3825	-19.08	20240130	2995	3.34	20240125	5250	-41.05	20230417	2995	3.34	20240125	3.82	N	071090	500	100 억		123404	N	N	28	N	00	N
152	20240305	100526	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3080	-30	5	-0.96	118185670	38308	56.90	3130	3130	3065	4040	2180	3110	3085.14	0.61	0	-7141	3153	3131	3118	3096	3083	3127	3092	101	930	500	2300	5	1	20191471	622	5.37	0.42	12	0.19	574.00	7378.00	5250	20230417	-41.33	2995	20240125	2.84	3825	-19.48	20240130	2995	2.84	20240125	5250	-41.33	20230417	2995	2.84	20240125	3.82	N	071090	500	100 억		123404	N	N	28	N	00	N
153	20240305	090527	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3110	0	3	0.00	14114340	4536	6.74	3130	3130	3100	4040	2180	3110	3111.63	0.61	0	-557	3153	3131	3118	3096	3083	3127	3092	101	930	500	2300	5	1	20191471	628	5.42	0.42	12	0.02	574.00	7378.00	5250	20230417	-40.76	2995	20240125	3.84	3825	-18.69	20240130	2995	3.84	20240125	5250	-40.76	20230417	2995	3.84	20240125	3.82	N	071090	500	100 억		123404	N	N	28	N	00	N
154	20240304	160529	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3110	0	3	0.00	208240810	66740	102.60	3110	3140	3105	4040	2180	3110	3120.18	0.57	0	6132	3176	3142	3116	3082	3056	3130	3070	101	930	500	2300	5	1	20191471	628	5.42	0.42	12	0.33	574.00	7378.00	5250	20230417	-40.76	2995	20240125	3.84	3825	-18.69	20240130	2995	3.84	20240125	5250	-40.76	20230417	2995	3.84	20240125	3.86	N	071090	500	100 억		115935	N	N	28	N	00	N
155	20240304	150525	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3120	10	2	0.32	178230820	57091	87.77	3110	3140	3105	4040	2180	3110	3121.87	0.57	0	5771	3176	3142	3116	3082	3056	3130	3070	101	930	500	2300	5	1	20191471	630	5.44	0.42	12	0.28	574.00	7378.00	5250	20230417	-40.57	2995	20240125	4.17	3825	-18.43	20240130	2995	4.17	20240125	5250	-40.57	20230417	2995	4.17	20240125	3.86	N	071090	500	100 억		115935	N	N	34	N	00	N
156	20240304	140455	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3130	20	2	0.64	167420845	53627	82.44	3110	3140	3105	4040	2180	3110	3121.95	0.57	0	6783	3176	3142	3116	3082	3056	3130	3070	101	930	500	2300	5	1	20191471	632	5.45	0.42	12	0.27	574.00	7378.00	5250	20230417	-40.38	2995	20240125	4.51	3825	-18.17	20240130	2995	4.51	20240125	5250	-40.38	20230417	2995	4.51	20240125	3.86	N	071090	500	100 억		115935	N	N	34	N	00	N
157	20240304	130522	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3120	10	2	0.32	150052020	48061	73.89	3110	3140	3105	4040	2180	3110	3122.12	0.57	0	6898	3176	3142	3116	3082	3056	3130	3070	101	930	500	2300	5	1	20191471	630	5.44	0.42	12	0.24	574.00	7378.00	5250	20230417	-40.57	2995	20240125	4.17	3825	-18.43	20240130	2995	4.17	20240125	5250	-40.57	20230417	2995	4.17	20240125	3.86	N	071090	500	100 억		115935	N	N	34	N	00	N
158	20240304	120459	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3125	15	2	0.48	117357055	37592	57.79	3110	3140	3105	4040	2180	3110	3121.86	0.57	0	5874	3176	3142	3116	3082	3056	3130	3070	101	930	500	2300	5	1	20191471	631	5.44	0.42	12	0.19	574.00	7378.00	5250	20230417	-40.48	2995	20240125	4.34	3825	-18.30	20240130	2995	4.34	20240125	5250	-40.48	20230417	2995	4.34	20240125	3.86	N	071090	500	100 억		115935	N	N	34	N	00	N
159	20240304	110518	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3130	20	2	0.64	94870475	30400	46.73	3110	3140	3105	4040	2180	3110	3120.74	0.57	0	6160	3176	3142	3116	3082	3056	3130	3070	101	930	500	2300	5	1	20191471	632	5.45	0.42	12	0.15	574.00	7378.00	5250	20230417	-40.38	2995	20240125	4.51	3825	-18.17	20240130	2995	4.51	20240125	5250	-40.38	20230417	2995	4.51	20240125	3.86	N	071090	500	100 억		115935	N	N	34	N	00	N
160	20240304	100519	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3120	10	2	0.32	68778490	22051	33.90	3110	3140	3105	4040	2180	3110	3119.06	0.57	0	2909	3176	3142	3116	3082	3056	3130	3070	101	930	500	2300	5	1	20191471	630	5.44	0.42	12	0.11	574.00	7378.00	5250	20230417	-40.57	2995	20240125	4.17	3825	-18.43	20240130	2995	4.17	20240125	5250	-40.57	20230417	2995	4.17	20240125	3.86	N	071090	500	100 억		115935	N	N	34	N	00	N
161	20240304	090520	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3135	25	2	0.80	8518945	2734	4.20	3110	3140	3105	4040	2180	3110	3115.93	0.57	0	917	3176	3142	3116	3082	3056	3130	3070	101	930	500	2300	5	1	20191471	633	5.46	0.42	12	0.01	574.00	7378.00	5250	20230417	-40.29	2995	20240125	4.67	3825	-18.04	20240130	2995	4.67	20240125	5250	-40.29	20230417	2995	4.67	20240125	3.86	N	071090	500	100 억		115935	N	N	34	N	00	N