KissMeData/139990/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	160833	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6650	20	2	0.30	44784170	6731	51.47	6630	6700	6620	8610	4650	6630	6653.42	20.63	0	-457	6776	6702	6656	6582	6536	6740	6620	132	1980	500	4900	10	1	26452189	1759	-4.82	0.80	12	0.03	-1380.00	8333.00	11250	20230627	-40.89	6310	20231101	5.39	7220	-7.89	20240102	6450	3.10	20240306	11250	-40.89	20230627	6310	5.39	20231101	0.24	N	139990	500	132 억		5456290	N	N	8	N	00	N
3	20240329	150835	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6650	20	2	0.30	37279260	5599	42.81	6630	6700	6620	8610	4650	6630	6658.20	20.63	0	-332	6776	6702	6656	6582	6536	6740	6620	132	1980	500	4900	10	1	26452189	1759	-4.82	0.80	12	0.02	-1380.00	8333.00	11250	20230627	-40.89	6310	20231101	5.39	7220	-7.89	20240102	6450	3.10	20240306	11250	-40.89	20230627	6310	5.39	20231101	0.24	N	139990	500	132 억		5456290	N	N	8	N	00	N
4	20240329	140831	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6620	-10	5	-0.15	25696340	3856	29.48	6630	6700	6620	8610	4650	6630	6663.99	20.63	0	-261	6776	6702	6656	6582	6536	6740	6620	132	1980	500	4900	10	1	26452189	1751	-4.80	0.79	12	0.01	-1380.00	8333.00	11250	20230627	-41.16	6310	20231101	4.91	7220	-8.31	20240102	6450	2.64	20240306	11250	-41.16	20230627	6310	4.91	20231101	0.24	N	139990	500	132 억		5456290	N	N	8	N	00	N
5	20240329	130818	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6650	20	2	0.30	24337930	3651	27.92	6630	6700	6630	8610	4650	6630	6666.10	20.63	0	-261	6776	6702	6656	6582	6536	6740	6620	132	1980	500	4900	10	1	26452189	1759	-4.82	0.80	12	0.01	-1380.00	8333.00	11250	20230627	-40.89	6310	20231101	5.39	7220	-7.89	20240102	6450	3.10	20240306	11250	-40.89	20230627	6310	5.39	20231101	0.24	N	139990	500	132 억		5456290	N	N	8	N	00	N
6	20240329	120828	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6680	50	2	0.75	21105520	3165	24.20	6630	6700	6630	8610	4650	6630	6668.41	20.63	0	-261	6776	6702	6656	6582	6536	6740	6620	132	1980	500	4900	10	1	26452189	1767	-4.84	0.80	12	0.01	-1380.00	8333.00	11250	20230627	-40.62	6310	20231101	5.86	7220	-7.48	20240102	6450	3.57	20240306	11250	-40.62	20230627	6310	5.86	20231101	0.24	N	139990	500	132 억		5456290	N	N	8	N	00	N
7	20240329	110817	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6680	50	2	0.75	11912100	1787	13.66	6630	6700	6630	8610	4650	6630	6665.98	20.63	0	-213	6776	6702	6656	6582	6536	6740	6620	132	1980	500	4900	10	1	26452189	1767	-4.84	0.80	12	0.01	-1380.00	8333.00	11250	20230627	-40.62	6310	20231101	5.86	7220	-7.48	20240102	6450	3.57	20240306	11250	-40.62	20230627	6310	5.86	20231101	0.24	N	139990	500	132 억		5456290	N	N	8	N	00	N
8	20240329	100817	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6670	40	2	0.60	5302600	794	6.07	6630	6700	6630	8610	4650	6630	6678.34	20.63	0	-104	6776	6702	6656	6582	6536	6740	6620	132	1980	500	4900	10	1	26452189	1764	-4.83	0.80	12	0.00	-1380.00	8333.00	11250	20230627	-40.71	6310	20231101	5.71	7220	-7.62	20240102	6450	3.41	20240306	11250	-40.71	20230627	6310	5.71	20231101	0.24	N	139990	500	132 억		5456290	N	N	8	N	00	N
9	20240329	090817	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6690	60	2	0.90	671700	101	0.77	6630	6690	6630	8610	4650	6630	6650.50	20.63	0	-8	6776	6702	6656	6582	6536	6740	6620	132	1980	500	4900	10	1	26452189	1770	-4.85	0.80	12	0.00	-1380.00	8333.00	11250	20230627	-40.53	6310	20231101	6.02	7220	-7.34	20240102	6450	3.72	20240306	11250	-40.53	20230627	6310	6.02	20231101	0.24	N	139990	500	132 억		5456290	N	N	8	N	00	N
10	20240328	160824	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6630	-10	5	-0.15	86896320	13074	67.88	6620	6730	6610	8630	4650	6640	6646.50	20.63	0	-990	6813	6726	6673	6586	6533	6700	6560	132	1990	500	4910	10	1	26452189	1754	-4.80	0.80	12	0.05	-1380.00	8333.00	11250	20230627	-41.07	6310	20231101	5.07	7220	-8.17	20240102	6450	2.79	20240306	11250	-41.07	20230627	6310	5.07	20231101	0.23	N	139990	500	132 억		5456947	N	N	8	N	00	N
11	20240328	150824	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6670	30	2	0.45	72912370	10967	56.94	6620	6730	6610	8630	4650	6640	6648.34	20.63	0	-505	6813	6726	6673	6586	6533	6700	6560	132	1990	500	4910	10	1	26452189	1764	-4.83	0.80	12	0.04	-1380.00	8333.00	11250	20230627	-40.71	6310	20231101	5.71	7220	-7.62	20240102	6450	3.41	20240306	11250	-40.71	20230627	6310	5.71	20231101	0.23	N	139990	500	132 억		5456947	N	N	4	N	00	N
12	20240328	140815	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6660	20	2	0.30	70478290	10602	55.04	6620	6730	6610	8630	4650	6640	6647.64	20.63	0	-505	6813	6726	6673	6586	6533	6700	6560	132	1990	500	4910	10	1	26452189	1762	-4.83	0.80	12	0.04	-1380.00	8333.00	11250	20230627	-40.80	6310	20231101	5.55	7220	-7.76	20240102	6450	3.26	20240306	11250	-40.80	20230627	6310	5.55	20231101	0.23	N	139990	500	132 억		5456947	N	N	4	N	00	N
13	20240328	130813	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6690	50	2	0.75	66487450	10004	51.94	6620	6730	6610	8630	4650	6640	6646.09	20.63	0	-505	6813	6726	6673	6586	6533	6700	6560	132	1990	500	4910	10	1	26452189	1770	-4.85	0.80	12	0.04	-1380.00	8333.00	11250	20230627	-40.53	6310	20231101	6.02	7220	-7.34	20240102	6450	3.72	20240306	11250	-40.53	20230627	6310	6.02	20231101	0.23	N	139990	500	132 억		5456947	N	N	4	N	00	N
14	20240328	120816	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6660	20	2	0.30	61240530	9218	47.86	6620	6730	6610	8630	4650	6640	6643.58	20.63	0	-319	6813	6726	6673	6586	6533	6700	6560	132	1990	500	4910	10	1	26452189	1762	-4.83	0.80	12	0.03	-1380.00	8333.00	11250	20230627	-40.80	6310	20231101	5.55	7220	-7.76	20240102	6450	3.26	20240306	11250	-40.80	20230627	6310	5.55	20231101	0.23	N	139990	500	132 억		5456947	N	N	4	N	00	N
15	20240328	110817	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6650	10	2	0.15	56138650	8451	43.88	6620	6730	6610	8630	4650	6640	6642.84	20.63	0	-319	6813	6726	6673	6586	6533	6700	6560	132	1990	500	4910	10	1	26452189	1759	-4.82	0.80	12	0.03	-1380.00	8333.00	11250	20230627	-40.89	6310	20231101	5.39	7220	-7.89	20240102	6450	3.10	20240306	11250	-40.89	20230627	6310	5.39	20231101	0.23	N	139990	500	132 억		5456947	N	N	4	N	00	N
16	20240328	100812	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6650	10	2	0.15	29984540	4508	23.40	6620	6730	6610	8630	4650	6640	6651.41	20.63	0	-319	6813	6726	6673	6586	6533	6700	6560	132	1990	500	4910	10	1	26452189	1759	-4.82	0.80	12	0.02	-1380.00	8333.00	11250	20230627	-40.89	6310	20231101	5.39	7220	-7.89	20240102	6450	3.10	20240306	11250	-40.89	20230627	6310	5.39	20231101	0.23	N	139990	500	132 억		5456947	N	N	4	N	00	N
17	20240328	090830	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6640	0	3	0.00	3515750	531	2.76	6620	6670	6620	8630	4650	6640	6621.00	20.63	0	-16	6813	6726	6673	6586	6533	6700	6560	132	1990	500	4910	10	1	26452189	1756	-4.81	0.80	12	0.00	-1380.00	8333.00	11250	20230627	-40.98	6310	20231101	5.23	7220	-8.03	20240102	6450	2.95	20240306	11250	-40.98	20230627	6310	5.23	20231101	0.23	N	139990	500	132 억		5456947	N	N	4	N	00	N
18	20240327	160827	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6640	-50	5	-0.75	128548000	19253	139.55	6740	6760	6620	8690	4690	6690	6676.78	20.63	0	226	6810	6750	6700	6640	6590	6725	6615	132	2000	500	4950	10	1	26452189	1756	130.20	0.73	12	0.07	51.00	9135.00	11250	20230627	-40.98	6310	20231101	5.23	7220	-8.03	20240102	6450	2.95	20240306	11250	-40.98	20230627	6310	5.23	20231101	0.23	N	139990	500	132 억		5456756	N	N	4	N	00	N
19	20240327	150829	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6660	-30	5	-0.45	119329670	17864	129.49	6740	6760	6620	8690	4690	6690	6679.90	20.63	0	192	6810	6750	6700	6640	6590	6725	6615	132	2000	500	4950	10	1	26452189	1762	130.59	0.73	12	0.07	51.00	9135.00	11250	20230627	-40.80	6310	20231101	5.55	7220	-7.76	20240102	6450	3.26	20240306	11250	-40.80	20230627	6310	5.55	20231101	0.23	N	139990	500	132 억		5456756	N	N	6	N	00	N
20	20240327	140828	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6650	-40	5	-0.60	108551010	16241	117.72	6740	6760	6620	8690	4690	6690	6683.76	20.63	0	217	6810	6750	6700	6640	6590	6725	6615	132	2000	500	4950	10	1	26452189	1759	130.39	0.73	12	0.06	51.00	9135.00	11250	20230627	-40.89	6310	20231101	5.39	7220	-7.89	20240102	6450	3.10	20240306	11250	-40.89	20230627	6310	5.39	20231101	0.23	N	139990	500	132 억		5456756	N	N	6	N	00	N
21	20240327	130827	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6670	-20	5	-0.30	81903170	12228	88.63	6740	6760	6660	8690	4690	6690	6698.00	20.63	0	218	6810	6750	6700	6640	6590	6725	6615	132	2000	500	4950	10	1	26452189	1764	130.78	0.73	12	0.05	51.00	9135.00	11250	20230627	-40.71	6310	20231101	5.71	7220	-7.62	20240102	6450	3.41	20240306	11250	-40.71	20230627	6310	5.71	20231101	0.23	N	139990	500	132 억		5456756	N	N	6	N	00	N
22	20240327	120827	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6670	-20	5	-0.30	67126310	10011	72.56	6740	6760	6660	8690	4690	6690	6705.26	20.63	0	1190	6810	6750	6700	6640	6590	6725	6615	132	2000	500	4950	10	1	26452189	1764	130.78	0.73	12	0.04	51.00	9135.00	11250	20230627	-40.71	6310	20231101	5.71	7220	-7.62	20240102	6450	3.41	20240306	11250	-40.71	20230627	6310	5.71	20231101	0.23	N	139990	500	132 억		5456756	N	N	6	N	00	N
23	20240327	110826	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6680	-10	5	-0.15	46515300	6918	50.14	6740	6760	6680	8690	4690	6690	6723.81	20.63	0	1190	6810	6750	6700	6640	6590	6725	6615	132	2000	500	4950	10	1	26452189	1767	130.98	0.73	12	0.03	51.00	9135.00	11250	20230627	-40.62	6310	20231101	5.86	7220	-7.48	20240102	6450	3.57	20240306	11250	-40.62	20230627	6310	5.86	20231101	0.23	N	139990	500	132 억		5456756	N	N	6	N	00	N
24	20240327	100822	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6700	10	2	0.15	41773480	6209	45.01	6740	6760	6690	8690	4690	6690	6727.89	20.63	0	1185	6810	6750	6700	6640	6590	6725	6615	132	2000	500	4950	10	1	26452189	1772	131.37	0.73	12	0.02	51.00	9135.00	11250	20230627	-40.44	6310	20231101	6.18	7220	-7.20	20240102	6450	3.88	20240306	11250	-40.44	20230627	6310	6.18	20231101	0.23	N	139990	500	132 억		5456756	N	N	6	N	00	N
25	20240327	090827	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6760	70	2	1.05	21684950	3215	23.30	6740	6760	6700	8690	4690	6690	6744.93	20.63	0	1172	6810	6750	6700	6640	6590	6725	6615	132	2000	500	4950	10	1	26452189	1788	132.55	0.74	12	0.01	51.00	9135.00	11250	20230627	-39.91	6310	20231101	7.13	7220	-6.37	20240102	6450	4.81	20240306	11250	-39.91	20230627	6310	7.13	20231101	0.23	N	139990	500	132 억		5456756	N	N	6	N	00	N
26	20240326	160721	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6690	-30	5	-0.45	92079620	13779	77.00	6710	6760	6650	8730	4710	6720	6682.60	20.64	0	-1147	6793	6756	6713	6676	6633	6775	6695	132	2010	500	4970	10	1	26452189	1770	131.18	0.73	12	0.05	51.00	9135.00	11250	20230627	-40.53	6310	20231101	6.02	7220	-7.34	20240102	6450	3.72	20240306	11250	-40.53	20230627	6310	6.02	20231101	0.22	N	139990	500	132 억		5458446	N	N	6	N	00	N
27	20240326	150817	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6690	-30	5	-0.45	90534240	13548	75.71	6710	6760	6650	8730	4710	6720	6682.48	20.64	0	-1157	6793	6756	6713	6676	6633	6775	6695	132	2010	500	4970	10	1	26452189	1770	131.18	0.73	12	0.05	51.00	9135.00	11250	20230627	-40.53	6310	20231101	6.02	7220	-7.34	20240102	6450	3.72	20240306	11250	-40.53	20230627	6310	6.02	20231101	0.22	N	139990	500	132 억		5458446	N	N	37	N	00	N
28	20240326	140813	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6670	-50	5	-0.74	82418940	12332	68.91	6710	6760	6650	8730	4710	6720	6683.34	20.64	0	-1079	6793	6756	6713	6676	6633	6775	6695	132	2010	500	4970	10	1	26452189	1764	130.78	0.73	12	0.05	51.00	9135.00	11250	20230627	-40.71	6310	20231101	5.71	7220	-7.62	20240102	6450	3.41	20240306	11250	-40.71	20230627	6310	5.71	20231101	0.22	N	139990	500	132 억		5458446	N	N	37	N	00	N
29	20240326	130810	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6660	-60	5	-0.89	66445910	9934	55.51	6710	6760	6660	8730	4710	6720	6688.74	20.64	0	-1050	6793	6756	6713	6676	6633	6775	6695	132	2010	500	4970	10	1	26452189	1762	130.59	0.73	12	0.04	51.00	9135.00	11250	20230627	-40.80	6310	20231101	5.55	7220	-7.76	20240102	6450	3.26	20240306	11250	-40.80	20230627	6310	5.55	20231101	0.22	N	139990	500	132 억		5458446	N	N	37	N	00	N
30	20240326	120811	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6670	-50	5	-0.74	52553150	7851	43.87	6710	6760	6670	8730	4710	6720	6693.82	20.64	0	-141	6793	6756	6713	6676	6633	6775	6695	132	2010	500	4970	10	1	26452189	1764	130.78	0.73	12	0.03	51.00	9135.00	11250	20230627	-40.71	6310	20231101	5.71	7220	-7.62	20240102	6450	3.41	20240306	11250	-40.71	20230627	6310	5.71	20231101	0.22	N	139990	500	132 억		5458446	N	N	37	N	00	N
31	20240326	110807	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6690	-30	5	-0.45	47158490	7043	39.36	6710	6760	6670	8730	4710	6720	6695.80	20.64	0	-50	6793	6756	6713	6676	6633	6775	6695	132	2010	500	4970	10	1	26452189	1770	131.18	0.73	12	0.03	51.00	9135.00	11250	20230627	-40.53	6310	20231101	6.02	7220	-7.34	20240102	6450	3.72	20240306	11250	-40.53	20230627	6310	6.02	20231101	0.22	N	139990	500	132 억		5458446	N	N	37	N	00	N
32	20240326	100816	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6700	-20	5	-0.30	27710240	4133	23.10	6710	6760	6670	8730	4710	6720	6704.63	20.64	0	210	6793	6756	6713	6676	6633	6775	6695	132	2010	500	4970	10	1	26452189	1772	131.37	0.73	12	0.02	51.00	9135.00	11250	20230627	-40.44	6310	20231101	6.18	7220	-7.20	20240102	6450	3.88	20240306	11250	-40.44	20230627	6310	6.18	20231101	0.22	N	139990	500	132 억		5458446	N	N	37	N	00	N
33	20240326	090816	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6690	-30	5	-0.45	6122130	913	5.10	6710	6760	6690	8730	4710	6720	6705.51	20.64	0	-45	6793	6756	6713	6676	6633	6775	6695	132	2010	500	4970	10	1	26452189	1770	131.18	0.73	12	0.00	51.00	9135.00	11250	20230627	-40.53	6310	20231101	6.02	7220	-7.34	20240102	6450	3.72	20240306	11250	-40.53	20230627	6310	6.02	20231101	0.22	N	139990	500	132 억		5458446	N	N	37	N	00	N
34	20240325	160843	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6720	30	2	0.45	119760980	17830	118.95	6690	6750	6670	8690	4690	6690	6716.82	20.64	0	-494	6790	6740	6680	6630	6570	6765	6655	132	2000	500	4950	10	1	26452189	1778	131.76	0.74	12	0.07	51.00	9135.00	11250	20230627	-40.27	6310	20231101	6.50	7220	-6.93	20240102	6450	4.19	20240306	11250	-40.27	20230627	6310	6.50	20231101	0.24	N	139990	500	132 억		5459210	N	N	37	N	00	N
35	20240325	150845	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6710	20	2	0.30	109130990	16246	108.38	6690	6750	6670	8690	4690	6690	6717.41	20.64	0	-739	6790	6740	6680	6630	6570	6765	6655	132	2000	500	4950	10	1	26452189	1775	131.57	0.73	12	0.06	51.00	9135.00	11250	20230627	-40.36	6310	20231101	6.34	7220	-7.06	20240102	6450	4.03	20240306	11250	-40.36	20230627	6310	6.34	20231101	0.24	N	139990	500	132 억		5459210	N	N	16	N	00	N
36	20240325	140842	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6700	10	2	0.15	106671310	15879	105.93	6690	6750	6670	8690	4690	6690	6717.76	20.64	0	-739	6790	6740	6680	6630	6570	6765	6655	132	2000	500	4950	10	1	26452189	1772	131.37	0.73	12	0.06	51.00	9135.00	11250	20230627	-40.44	6310	20231101	6.18	7220	-7.20	20240102	6450	3.88	20240306	11250	-40.44	20230627	6310	6.18	20231101	0.24	N	139990	500	132 억		5459210	N	N	16	N	00	N
37	20240325	130843	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6720	30	2	0.45	102268330	15223	101.55	6690	6750	6670	8690	4690	6690	6718.01	20.64	0	-739	6790	6740	6680	6630	6570	6765	6655	132	2000	500	4950	10	1	26452189	1778	131.76	0.74	12	0.06	51.00	9135.00	11250	20230627	-40.27	6310	20231101	6.50	7220	-6.93	20240102	6450	4.19	20240306	11250	-40.27	20230627	6310	6.50	20231101	0.24	N	139990	500	132 억		5459210	N	N	16	N	00	N
38	20240325	120846	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6750	60	2	0.90	77613920	11551	77.06	6690	6750	6670	8690	4690	6690	6719.24	20.64	0	-739	6790	6740	6680	6630	6570	6765	6655	132	2000	500	4950	10	1	26452189	1786	132.35	0.74	12	0.04	51.00	9135.00	11250	20230627	-40.00	6310	20231101	6.97	7220	-6.51	20240102	6450	4.65	20240306	11250	-40.00	20230627	6310	6.97	20231101	0.24	N	139990	500	132 억		5459210	N	N	16	N	00	N
39	20240325	110844	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6700	10	2	0.15	27320420	4077	27.20	6690	6750	6670	8690	4690	6690	6701.11	20.64	0	-738	6790	6740	6680	6630	6570	6765	6655	132	2000	500	4950	10	1	26452189	1772	131.37	0.73	12	0.02	51.00	9135.00	11250	20230627	-40.44	6310	20231101	6.18	7220	-7.20	20240102	6450	3.88	20240306	11250	-40.44	20230627	6310	6.18	20231101	0.24	N	139990	500	132 억		5459210	N	N	16	N	00	N
40	20240325	100844	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6710	20	2	0.30	18141390	2705	18.05	6690	6750	6680	8690	4690	6690	6706.61	20.64	0	-394	6790	6740	6680	6630	6570	6765	6655	132	2000	500	4950	10	1	26452189	1775	131.57	0.73	12	0.01	51.00	9135.00	11250	20230627	-40.36	6310	20231101	6.34	7220	-7.06	20240102	6450	4.03	20240306	11250	-40.36	20230627	6310	6.34	20231101	0.24	N	139990	500	132 억		5459210	N	N	16	N	00	N
41	20240325	090848	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6740	50	2	0.75	1059660	158	1.05	6690	6750	6690	8690	4690	6690	6706.71	20.64	0	0	6790	6740	6680	6630	6570	6765	6655	132	2000	500	4950	10	1	26452189	1783	132.16	0.74	12	0.00	51.00	9135.00	11250	20230627	-40.09	6310	20231101	6.81	7220	-6.65	20240102	6450	4.50	20240306	11250	-40.09	20230627	6310	6.81	20231101	0.24	N	139990	500	132 억		5459210	N	N	16	N	00	N
42	20240322	160845	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6690	40	2	0.60	100348340	14989	55.30	6620	6730	6620	8640	4660	6650	6694.82	20.63	0	2802	6743	6696	6653	6606	6563	6720	6630	132	1990	500	4920	10	1	26452189	1770	131.18	0.73	12	0.06	51.00	9135.00	11250	20230627	-40.53	6310	20231101	6.02	7220	-7.34	20240102	6450	3.72	20240306	11250	-40.53	20230627	6310	6.02	20231101	0.24	N	139990	500	132 억		5456415	N	N	16	N	00	N
43	20240322	150847	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6690	40	2	0.60	99251340	14825	54.70	6620	6730	6620	8640	4660	6650	6694.86	20.63	0	2791	6743	6696	6653	6606	6563	6720	6630	132	1990	500	4920	10	1	26452189	1770	131.18	0.73	12	0.06	51.00	9135.00	11250	20230627	-40.53	6310	20231101	6.02	7220	-7.34	20240102	6450	3.72	20240306	11250	-40.53	20230627	6310	6.02	20231101	0.24	N	139990	500	132 억		5456415	N	N	24	N	00	N
44	20240322	140836	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6710	60	2	0.90	87542910	13076	48.24	6620	6730	6620	8640	4660	6650	6694.93	20.63	0	2349	6743	6696	6653	6606	6563	6720	6630	132	1990	500	4920	10	1	26452189	1775	131.57	0.73	12	0.05	51.00	9135.00	11250	20230627	-40.36	6310	20231101	6.34	7220	-7.06	20240102	6450	4.03	20240306	11250	-40.36	20230627	6310	6.34	20231101	0.24	N	139990	500	132 억		5456415	N	N	24	N	00	N
45	20240322	130842	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6720	70	2	1.05	70841330	10584	39.05	6620	6730	6620	8640	4660	6650	6693.25	20.63	0	1321	6743	6696	6653	6606	6563	6720	6630	132	1990	500	4920	10	1	26452189	1778	131.76	0.74	12	0.04	51.00	9135.00	11250	20230627	-40.27	6310	20231101	6.50	7220	-6.93	20240102	6450	4.19	20240306	11250	-40.27	20230627	6310	6.50	20231101	0.24	N	139990	500	132 억		5456415	N	N	24	N	00	N
46	20240322	120837	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6730	80	2	1.20	46278070	6923	25.54	6620	6730	6620	8640	4660	6650	6684.68	20.63	0	537	6743	6696	6653	6606	6563	6720	6630	132	1990	500	4920	10	1	26452189	1780	131.96	0.74	12	0.03	51.00	9135.00	11250	20230627	-40.18	6310	20231101	6.66	7220	-6.79	20240102	6450	4.34	20240306	11250	-40.18	20230627	6310	6.66	20231101	0.24	N	139990	500	132 억		5456415	N	N	24	N	00	N
47	20240322	110845	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6690	40	2	0.60	24748490	3713	13.70	6620	6700	6620	8640	4660	6650	6665.36	20.63	0	-76	6743	6696	6653	6606	6563	6720	6630	132	1990	500	4920	10	1	26452189	1770	131.18	0.73	12	0.01	51.00	9135.00	11250	20230627	-40.53	6310	20231101	6.02	7220	-7.34	20240102	6450	3.72	20240306	11250	-40.53	20230627	6310	6.02	20231101	0.24	N	139990	500	132 억		5456415	N	N	24	N	00	N
48	20240322	100838	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6670	20	2	0.30	10150600	1526	5.63	6620	6700	6620	8640	4660	6650	6651.77	20.63	0	-76	6743	6696	6653	6606	6563	6720	6630	132	1990	500	4920	10	1	26452189	1764	130.78	0.73	12	0.01	51.00	9135.00	11250	20230627	-40.71	6310	20231101	5.71	7220	-7.62	20240102	6450	3.41	20240306	11250	-40.71	20230627	6310	5.71	20231101	0.24	N	139990	500	132 억		5456415	N	N	24	N	00	N
49	20240322	090836	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6700	50	2	0.75	411880	62	0.23	6620	6700	6620	8640	4660	6650	6643.23	20.63	0	-4	6743	6696	6653	6606	6563	6720	6630	132	1990	500	4920	10	1	26452189	1772	131.37	0.73	12	0.00	51.00	9135.00	11250	20230627	-40.44	6310	20231101	6.18	7220	-7.20	20240102	6450	3.88	20240306	11250	-40.44	20230627	6310	6.18	20231101	0.24	N	139990	500	132 억		5456415	N	N	24	N	00	N
50	20240321	160843	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6650	10	2	0.15	177777210	26796	171.49	6640	6700	6610	8630	4650	6640	6634.47	20.62	0	2506	6746	6692	6646	6592	6546	6720	6620	132	1990	500	4910	10	1	26452189	1759	130.39	0.73	12	0.10	51.00	9135.00	11250	20230627	-40.89	6310	20231101	5.39	7220	-7.89	20240102	6450	3.10	20240306	11250	-40.89	20230627	6310	5.39	20231101	0.24	N	139990	500	132 억		5453848	N	N	24	N	00	N
51	20240321	150839	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6640	0	3	0.00	171381420	25833	165.33	6640	6700	6610	8630	4650	6640	6634.21	20.62	0	2475	6746	6692	6646	6592	6546	6720	6620	132	1990	500	4910	10	1	26452189	1756	130.20	0.73	12	0.10	51.00	9135.00	11250	20230627	-40.98	6310	20231101	5.23	7220	-8.03	20240102	6450	2.95	20240306	11250	-40.98	20230627	6310	5.23	20231101	0.24	N	139990	500	132 억		5453848	N	N	2	N	00	N
52	20240321	140838	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6610	-30	5	-0.45	161930320	24407	156.20	6640	6700	6610	8630	4650	6640	6634.59	20.62	0	2396	6746	6692	6646	6592	6546	6720	6620	132	1990	500	4910	10	1	26452189	1748	129.61	0.72	12	0.09	51.00	9135.00	11250	20230627	-41.24	6310	20231101	4.75	7220	-8.45	20240102	6450	2.48	20240306	11250	-41.24	20230627	6310	4.75	20231101	0.24	N	139990	500	132 억		5453848	N	N	2	N	00	N
53	20240321	130826	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6640	0	3	0.00	120807610	18208	116.53	6640	6700	6610	8630	4650	6640	6634.86	20.62	0	2062	6746	6692	6646	6592	6546	6720	6620	132	1990	500	4910	10	1	26452189	1756	130.20	0.73	12	0.07	51.00	9135.00	11250	20230627	-40.98	6310	20231101	5.23	7220	-8.03	20240102	6450	2.95	20240306	11250	-40.98	20230627	6310	5.23	20231101	0.24	N	139990	500	132 억		5453848	N	N	2	N	00	N
54	20240321	120840	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6650	10	2	0.15	95610170	14403	92.18	6640	6700	6620	8630	4650	6640	6638.21	20.62	0	1921	6746	6692	6646	6592	6546	6720	6620	132	1990	500	4910	10	1	26452189	1759	130.39	0.73	12	0.05	51.00	9135.00	11250	20230627	-40.89	6310	20231101	5.39	7220	-7.89	20240102	6450	3.10	20240306	11250	-40.89	20230627	6310	5.39	20231101	0.24	N	139990	500	132 억		5453848	N	N	2	N	00	N
55	20240321	110836	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6620	-20	5	-0.30	77605340	11688	74.80	6640	6700	6620	8630	4650	6640	6639.75	20.62	0	1802	6746	6692	6646	6592	6546	6720	6620	132	1990	500	4910	10	1	26452189	1751	129.80	0.72	12	0.04	51.00	9135.00	11250	20230627	-41.16	6310	20231101	4.91	7220	-8.31	20240102	6450	2.64	20240306	11250	-41.16	20230627	6310	4.91	20231101	0.24	N	139990	500	132 억		5453848	N	N	2	N	00	N
56	20240321	100841	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6670	30	2	0.45	38683970	5820	37.25	6640	6700	6630	8630	4650	6640	6646.73	20.62	0	1624	6746	6692	6646	6592	6546	6720	6620	132	1990	500	4910	10	1	26452189	1764	130.78	0.73	12	0.02	51.00	9135.00	11250	20230627	-40.71	6310	20231101	5.71	7220	-7.62	20240102	6450	3.41	20240306	11250	-40.71	20230627	6310	5.71	20231101	0.24	N	139990	500	132 억		5453848	N	N	2	N	00	N
57	20240321	090844	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6670	30	2	0.45	1071100	161	1.03	6640	6700	6640	8630	4650	6640	6652.80	20.62	0	0	6746	6692	6646	6592	6546	6720	6620	132	1990	500	4910	10	1	26452189	1764	130.78	0.73	12	0.00	51.00	9135.00	11250	20230627	-40.71	6310	20231101	5.71	7220	-7.62	20240102	6450	3.41	20240306	11250	-40.71	20230627	6310	5.71	20231101	0.24	N	139990	500	132 억		5453848	N	N	2	N	00	N
58	20240320	160832	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6640	-10	5	-0.15	101819960	15371	56.94	6630	6700	6600	8640	4660	6650	6624.15	20.62	0	-41	7130	6890	6760	6520	6390	6825	6455	132	1990	500	4920	10	1	26452189	1756	130.20	0.73	12	0.06	51.00	9135.00	11250	20230627	-40.98	6310	20231101	5.23	7220	-8.03	20240102	6450	2.95	20240306	11250	-40.98	20230627	6310	5.23	20231101	0.25	N	139990	500	132 억		5454818	N	N	2	N	00	N
59	20240320	150833	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6620	-30	5	-0.45	100114270	15114	55.99	6630	6700	6600	8640	4660	6650	6623.94	20.62	0	-37	7130	6890	6760	6520	6390	6825	6455	132	1990	500	4920	10	1	26452189	1751	129.80	0.72	12	0.06	51.00	9135.00	11250	20230627	-41.16	6310	20231101	4.91	7220	-8.31	20240102	6450	2.64	20240306	11250	-41.16	20230627	6310	4.91	20231101	0.25	N	139990	500	132 억		5454818	N	N	59	N	00	N
60	20240320	140837	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6610	-40	5	-0.60	84489390	12750	47.23	6630	6700	6600	8640	4660	6650	6626.62	20.62	0	-641	7130	6890	6760	6520	6390	6825	6455	132	1990	500	4920	10	1	26452189	1748	129.61	0.72	12	0.05	51.00	9135.00	11250	20230627	-41.24	6310	20231101	4.75	7220	-8.45	20240102	6450	2.48	20240306	11250	-41.24	20230627	6310	4.75	20231101	0.25	N	139990	500	132 억		5454818	N	N	59	N	00	N
61	20240320	130836	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6620	-30	5	-0.45	56764140	8555	31.69	6630	6700	6610	8640	4660	6650	6635.20	20.62	0	-563	7130	6890	6760	6520	6390	6825	6455	132	1990	500	4920	10	1	26452189	1751	129.80	0.72	12	0.03	51.00	9135.00	11250	20230627	-41.16	6310	20231101	4.91	7220	-8.31	20240102	6450	2.64	20240306	11250	-41.16	20230627	6310	4.91	20231101	0.25	N	139990	500	132 억		5454818	N	N	59	N	00	N
62	20240320	120831	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6640	-10	5	-0.15	49495930	7459	27.63	6630	6700	6610	8640	4660	6650	6635.73	20.62	0	-68	7130	6890	6760	6520	6390	6825	6455	132	1990	500	4920	10	1	26452189	1756	130.20	0.73	12	0.03	51.00	9135.00	11250	20230627	-40.98	6310	20231101	5.23	7220	-8.03	20240102	6450	2.95	20240306	11250	-40.98	20230627	6310	5.23	20231101	0.25	N	139990	500	132 억		5454818	N	N	59	N	00	N
63	20240320	110832	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6650	0	3	0.00	46199850	6963	25.80	6630	6700	6610	8640	4660	6650	6635.05	20.62	0	112	7130	6890	6760	6520	6390	6825	6455	132	1990	500	4920	10	1	26452189	1759	130.39	0.73	12	0.03	51.00	9135.00	11250	20230627	-40.89	6310	20231101	5.39	7220	-7.89	20240102	6450	3.10	20240306	11250	-40.89	20230627	6310	5.39	20231101	0.25	N	139990	500	132 억		5454818	N	N	59	N	00	N
64	20240320	100827	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6680	30	2	0.45	26373700	3971	14.71	6630	6700	6610	8640	4660	6650	6641.58	20.62	0	-33	7130	6890	6760	6520	6390	6825	6455	132	1990	500	4920	10	1	26452189	1767	130.98	0.73	12	0.02	51.00	9135.00	11250	20230627	-40.62	6310	20231101	5.86	7220	-7.48	20240102	6450	3.57	20240306	11250	-40.62	20230627	6310	5.86	20231101	0.25	N	139990	500	132 억		5454818	N	N	59	N	00	N
65	20240320	090831	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6690	40	2	0.60	3479810	523	1.94	6630	6700	6630	8640	4660	6650	6653.56	20.62	0	-10	7130	6890	6760	6520	6390	6825	6455	132	1990	500	4920	10	1	26452189	1770	131.18	0.73	12	0.00	51.00	9135.00	11250	20230627	-40.53	6310	20231101	6.02	7220	-7.34	20240102	6450	3.72	20240306	11250	-40.53	20230627	6310	6.02	20231101	0.25	N	139990	500	132 억		5454818	N	N	59	N	00	N
66	20240319	160822	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6650	-10	5	-0.15	180344790	26908	155.40	6690	7000	6630	8650	4670	6660	6702.27	20.62	0	653	6806	6732	6696	6622	6586	6715	6605	132	1990	500	4920	10	1	26452189	1759	130.39	0.73	12	0.10	51.00	9135.00	11250	20230627	-40.89	6310	20231101	5.39	7220	-7.89	20240102	6450	3.10	20240306	11250	-40.89	20230627	6310	5.39	20231101	0.25	N	139990	500	132 억		5454158	N	N	59	N	00	N
67	20240319	150832	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6650	-10	5	-0.15	176080080	26266	151.70	6690	7000	6630	8650	4670	6660	6703.73	20.62	0	660	6806	6732	6696	6622	6586	6715	6605	132	1990	500	4920	10	1	26452189	1759	130.39	0.73	12	0.10	51.00	9135.00	11250	20230627	-40.89	6310	20231101	5.39	7220	-7.89	20240102	6450	3.10	20240306	11250	-40.89	20230627	6310	5.39	20231101	0.25	N	139990	500	132 억		5454158	N	N	18	N	00	N
68	20240319	140832	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6660	0	3	0.00	145272450	21632	124.93	6690	7000	6630	8650	4670	6660	6715.63	20.62	0	769	6806	6732	6696	6622	6586	6715	6605	132	1990	500	4920	10	1	26452189	1762	130.59	0.73	12	0.08	51.00	9135.00	11250	20230627	-40.80	6310	20231101	5.55	7220	-7.76	20240102	6450	3.26	20240306	11250	-40.80	20230627	6310	5.55	20231101	0.25	N	139990	500	132 억		5454158	N	N	18	N	00	N
69	20240319	130801	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6650	-10	5	-0.15	139674810	20791	120.08	6690	7000	6630	8650	4670	6660	6718.04	20.62	0	256	6806	6732	6696	6622	6586	6715	6605	132	1990	500	4920	10	1	26452189	1759	130.39	0.73	12	0.08	51.00	9135.00	11250	20230627	-40.89	6310	20231101	5.39	7220	-7.89	20240102	6450	3.10	20240306	11250	-40.89	20230627	6310	5.39	20231101	0.25	N	139990	500	132 억		5454158	N	N	18	N	00	N
70	20240319	120825	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6670	10	2	0.15	127936220	19025	109.88	6690	7000	6650	8650	4670	6660	6724.64	20.62	0	-240	6806	6732	6696	6622	6586	6715	6605	132	1990	500	4920	10	1	26452189	1764	130.78	0.73	12	0.07	51.00	9135.00	11250	20230627	-40.71	6310	20231101	5.71	7220	-7.62	20240102	6450	3.41	20240306	11250	-40.71	20230627	6310	5.71	20231101	0.25	N	139990	500	132 억		5454158	N	N	18	N	00	N
71	20240319	110827	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6650	-10	5	-0.15	119006960	17683	102.13	6690	7000	6650	8650	4670	6660	6730.02	20.62	0	-270	6806	6732	6696	6622	6586	6715	6605	132	1990	500	4920	10	1	26452189	1759	130.39	0.73	12	0.07	51.00	9135.00	11250	20230627	-40.89	6310	20231101	5.39	7220	-7.89	20240102	6450	3.10	20240306	11250	-40.89	20230627	6310	5.39	20231101	0.25	N	139990	500	132 억		5454158	N	N	18	N	00	N
72	20240319	100830	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6690	30	2	0.45	70548540	10437	60.28	6690	7000	6660	8650	4670	6660	6759.47	20.62	0	-1688	6806	6732	6696	6622	6586	6715	6605	132	1990	500	4920	10	1	26452189	1770	131.18	0.73	12	0.04	51.00	9135.00	11250	20230627	-40.53	6310	20231101	6.02	7220	-7.34	20240102	6450	3.72	20240306	11250	-40.53	20230627	6310	6.02	20231101	0.25	N	139990	500	132 억		5454158	N	N	18	N	00	N
73	20240319	090830	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6680	20	2	0.30	1350180	202	1.17	6690	6690	6680	8650	4670	6660	6684.06	20.62	0	-70	6806	6732	6696	6622	6586	6715	6605	132	1990	500	4920	10	1	26452189	1767	130.98	0.73	12	0.00	51.00	9135.00	11250	20230627	-40.62	6310	20231101	5.86	7220	-7.48	20240102	6450	3.57	20240306	11250	-40.62	20230627	6310	5.86	20231101	0.25	N	139990	500	132 억		5454158	N	N	18	N	00	N
74	20240318	160824	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6660	-60	5	-0.89	115882210	17313	129.04	6750	6770	6660	8730	4710	6720	6693.86	20.62	0	76	6800	6760	6690	6650	6580	6780	6670	132	2010	500	4970	10	1	26452189	1762	130.59	0.73	12	0.07	51.00	9135.00	11250	20230627	-40.80	6310	20231101	5.55	7220	-7.76	20240102	6450	3.26	20240306	11250	-40.80	20230627	6310	5.55	20231101	0.26	N	139990	500	132 억		5454082	N	N	18	N	00	N
75	20240318	150825	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6680	-40	5	-0.60	100535620	15009	111.87	6750	6770	6660	8730	4710	6720	6698.36	20.62	0	76	6800	6760	6690	6650	6580	6780	6670	132	2010	500	4970	10	1	26452189	1767	130.98	0.73	12	0.06	51.00	9135.00	11250	20230627	-40.62	6310	20231101	5.86	7220	-7.48	20240102	6450	3.57	20240306	11250	-40.62	20230627	6310	5.86	20231101	0.26	N	139990	500	132 억		5454082	N	N	1	N	00	N
76	20240318	140824	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6680	-40	5	-0.60	90270780	13474	100.42	6750	6770	6660	8730	4710	6720	6699.63	20.62	0	90	6800	6760	6690	6650	6580	6780	6670	132	2010	500	4970	10	1	26452189	1767	130.98	0.73	12	0.05	51.00	9135.00	11250	20230627	-40.62	6310	20231101	5.86	7220	-7.48	20240102	6450	3.57	20240306	11250	-40.62	20230627	6310	5.86	20231101	0.26	N	139990	500	132 억		5454082	N	N	1	N	00	N
77	20240318	130824	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6670	-50	5	-0.74	66995640	9989	74.45	6750	6770	6660	8730	4710	6720	6706.94	20.62	0	-1	6800	6760	6690	6650	6580	6780	6670	132	2010	500	4970	10	1	26452189	1764	130.78	0.73	12	0.04	51.00	9135.00	11250	20230627	-40.71	6310	20231101	5.71	7220	-7.62	20240102	6450	3.41	20240306	11250	-40.71	20230627	6310	5.71	20231101	0.26	N	139990	500	132 억		5454082	N	N	1	N	00	N
78	20240318	120818	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6700	-20	5	-0.30	56343670	8392	62.55	6750	6770	6670	8730	4710	6720	6713.97	20.62	0	-1	6800	6760	6690	6650	6580	6780	6670	132	2010	500	4970	10	1	26452189	1772	131.37	0.73	12	0.03	51.00	9135.00	11250	20230627	-40.44	6310	20231101	6.18	7220	-7.20	20240102	6450	3.88	20240306	11250	-40.44	20230627	6310	6.18	20231101	0.26	N	139990	500	132 억		5454082	N	N	1	N	00	N
79	20240318	110826	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6700	-20	5	-0.30	50728160	7552	56.29	6750	6770	6670	8730	4710	6720	6717.18	20.62	0	85	6800	6760	6690	6650	6580	6780	6670	132	2010	500	4970	10	1	26452189	1772	131.37	0.73	12	0.03	51.00	9135.00	11250	20230627	-40.44	6310	20231101	6.18	7220	-7.20	20240102	6450	3.88	20240306	11250	-40.44	20230627	6310	6.18	20231101	0.26	N	139990	500	132 억		5454082	N	N	1	N	00	N
80	20240318	100824	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6700	-20	5	-0.30	40846430	6076	45.29	6750	6770	6670	8730	4710	6720	6722.59	20.62	0	155	6800	6760	6690	6650	6580	6780	6670	132	2010	500	4970	10	1	26452189	1772	131.37	0.73	12	0.02	51.00	9135.00	11250	20230627	-40.44	6310	20231101	6.18	7220	-7.20	20240102	6450	3.88	20240306	11250	-40.44	20230627	6310	6.18	20231101	0.26	N	139990	500	132 억		5454082	N	N	1	N	00	N
81	20240318	090823	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6710	-10	5	-0.15	4842580	720	5.37	6750	6750	6710	8730	4710	6720	6725.81	20.62	0	-5	6800	6760	6690	6650	6580	6780	6670	132	2010	500	4970	10	1	26452189	1775	131.57	0.73	12	0.00	51.00	9135.00	11250	20230627	-40.36	6310	20231101	6.34	7220	-7.06	20240102	6450	4.03	20240306	11250	-40.36	20230627	6310	6.34	20231101	0.26	N	139990	500	132 억		5454082	N	N	1	N	00	N
82	20240315	160816	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6720	10	2	0.15	89868900	13415	168.49	6710	6730	6620	8720	4700	6710	6699.13	20.62	0	-456	6783	6746	6683	6646	6583	6765	6665	132	2010	500	4960	10	1	26452189	1778	131.76	0.74	12	0.05	51.00	9135.00	11250	20230627	-40.27	6310	20231101	6.50	7220	-6.93	20240102	6450	4.19	20240306	11250	-40.27	20230627	6310	6.50	20231101	0.26	N	139990	500	132 억		5454342	N	N	1	N	00	N
83	20240315	150746	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6700	-10	5	-0.15	86066470	12847	161.35	6710	6730	6620	8720	4700	6710	6699.34	20.62	0	-512	6783	6746	6683	6646	6583	6765	6665	132	2010	500	4960	10	1	26452189	1772	131.37	0.73	12	0.05	51.00	9135.00	11250	20230627	-40.44	6310	20231101	6.18	7220	-7.20	20240102	6450	3.88	20240306	11250	-40.44	20230627	6310	6.18	20231101	0.26	N	139990	500	132 억		5454342	N	N	23	N	00	N
84	20240315	140733	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6710	0	3	0.00	74423290	11114	139.59	6710	6730	6620	8720	4700	6710	6696.36	20.62	0	-394	6783	6746	6683	6646	6583	6765	6665	132	2010	500	4960	10	1	26452189	1775	131.57	0.73	12	0.04	51.00	9135.00	11250	20230627	-40.36	6310	20231101	6.34	7220	-7.06	20240102	6450	4.03	20240306	11250	-40.36	20230627	6310	6.34	20231101	0.26	N	139990	500	132 억		5454342	N	N	23	N	00	N
85	20240315	130817	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6720	10	2	0.15	68193210	10185	127.92	6710	6730	6620	8720	4700	6710	6695.46	20.62	0	-393	6783	6746	6683	6646	6583	6765	6665	132	2010	500	4960	10	1	26452189	1778	131.76	0.74	12	0.04	51.00	9135.00	11250	20230627	-40.27	6310	20231101	6.50	7220	-6.93	20240102	6450	4.19	20240306	11250	-40.27	20230627	6310	6.50	20231101	0.26	N	139990	500	132 억		5454342	N	N	23	N	00	N
86	20240315	120816	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6730	20	2	0.30	45413560	6788	85.25	6710	6730	6620	8720	4700	6710	6690.27	20.62	0	-393	6783	6746	6683	6646	6583	6765	6665	132	2010	500	4960	10	1	26452189	1780	131.96	0.74	12	0.03	51.00	9135.00	11250	20230627	-40.18	6310	20231101	6.66	7220	-6.79	20240102	6450	4.34	20240306	11250	-40.18	20230627	6310	6.66	20231101	0.26	N	139990	500	132 억		5454342	N	N	23	N	00	N
87	20240315	110814	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6710	0	3	0.00	38780380	5800	72.85	6710	6730	6620	8720	4700	6710	6686.27	20.62	0	-397	6783	6746	6683	6646	6583	6765	6665	132	2010	500	4960	10	1	26452189	1775	131.57	0.73	12	0.02	51.00	9135.00	11250	20230627	-40.36	6310	20231101	6.34	7220	-7.06	20240102	6450	4.03	20240306	11250	-40.36	20230627	6310	6.34	20231101	0.26	N	139990	500	132 억		5454342	N	N	23	N	00	N
88	20240315	100815	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6690	-20	5	-0.30	19857980	2975	37.36	6710	6730	6620	8720	4700	6710	6674.95	20.62	0	-294	6783	6746	6683	6646	6583	6765	6665	132	2010	500	4960	10	1	26452189	1770	131.18	0.73	12	0.01	51.00	9135.00	11250	20230627	-40.53	6310	20231101	6.02	7220	-7.34	20240102	6450	3.72	20240306	11250	-40.53	20230627	6310	6.02	20231101	0.26	N	139990	500	132 억		5454342	N	N	23	N	00	N
89	20240315	090821	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6720	10	2	0.15	1349720	201	2.52	6710	6730	6710	8720	4700	6710	6715.02	20.62	0	-29	6783	6746	6683	6646	6583	6765	6665	132	2010	500	4960	10	1	26452189	1778	131.76	0.74	12	0.00	51.00	9135.00	11250	20230627	-40.27	6310	20231101	6.50	7220	-6.93	20240102	6450	4.19	20240306	11250	-40.27	20230627	6310	6.50	20231101	0.26	N	139990	500	132 억		5454342	N	N	23	N	00	N
90	20240314	160808	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6710	40	2	0.60	53154320	7959	64.29	6670	6720	6620	8670	4670	6670	6678.49	20.62	0	-119	6796	6732	6686	6622	6576	6710	6600	132	2000	500	4930	10	1	26452189	1775	131.57	0.73	12	0.03	51.00	9135.00	11250	20230627	-40.36	6310	20231101	6.34	7220	-7.06	20240102	6450	4.03	20240306	11250	-40.36	20230627	6310	6.34	20231101	0.26	N	139990	500	132 억		5454461	N	N	23	N	00	N
91	20240314	150811	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6700	30	2	0.45	49470810	7409	59.85	6670	6720	6620	8670	4670	6670	6677.12	20.62	0	-141	6796	6732	6686	6622	6576	6710	6600	132	2000	500	4930	10	1	26452189	1772	131.37	0.73	12	0.03	51.00	9135.00	11250	20230627	-40.44	6310	20231101	6.18	7220	-7.20	20240102	6450	3.88	20240306	11250	-40.44	20230627	6310	6.18	20231101	0.26	N	139990	500	132 억		5454461	N	N	10	N	00	N
92	20240314	140811	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6700	30	2	0.45	46415350	6953	56.17	6670	6720	6620	8670	4670	6670	6675.59	20.62	0	-141	6796	6732	6686	6622	6576	6710	6600	132	2000	500	4930	10	1	26452189	1772	131.37	0.73	12	0.03	51.00	9135.00	11250	20230627	-40.44	6310	20231101	6.18	7220	-7.20	20240102	6450	3.88	20240306	11250	-40.44	20230627	6310	6.18	20231101	0.26	N	139990	500	132 억		5454461	N	N	10	N	00	N
93	20240314	130807	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6710	40	2	0.60	40005070	5996	48.44	6670	6720	6620	8670	4670	6670	6671.96	20.62	0	132	6796	6732	6686	6622	6576	6710	6600	132	2000	500	4930	10	1	26452189	1775	131.57	0.73	12	0.02	51.00	9135.00	11250	20230627	-40.36	6310	20231101	6.34	7220	-7.06	20240102	6450	4.03	20240306	11250	-40.36	20230627	6310	6.34	20231101	0.26	N	139990	500	132 억		5454461	N	N	10	N	00	N
94	20240314	120808	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6700	30	2	0.45	28968170	4351	35.15	6670	6710	6620	8670	4670	6670	6657.82	20.62	0	132	6796	6732	6686	6622	6576	6710	6600	132	2000	500	4930	10	1	26452189	1772	131.37	0.73	12	0.02	51.00	9135.00	11250	20230627	-40.44	6310	20231101	6.18	7220	-7.20	20240102	6450	3.88	20240306	11250	-40.44	20230627	6310	6.18	20231101	0.26	N	139990	500	132 억		5454461	N	N	10	N	00	N
95	20240314	110809	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6670	0	3	0.00	23984670	3606	29.13	6670	6680	6620	8670	4670	6670	6651.32	20.62	0	132	6796	6732	6686	6622	6576	6710	6600	132	2000	500	4930	10	1	26452189	1764	130.78	0.73	12	0.01	51.00	9135.00	11250	20230627	-40.71	6310	20231101	5.71	7220	-7.62	20240102	6450	3.41	20240306	11250	-40.71	20230627	6310	5.71	20231101	0.26	N	139990	500	132 억		5454461	N	N	10	N	00	N
96	20240314	100815	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6650	-20	5	-0.30	18174640	2734	22.09	6670	6670	6620	8670	4670	6670	6647.64	20.62	0	132	6796	6732	6686	6622	6576	6710	6600	132	2000	500	4930	10	1	26452189	1759	130.39	0.73	12	0.01	51.00	9135.00	11250	20230627	-40.89	6310	20231101	5.39	7220	-7.89	20240102	6450	3.10	20240306	11250	-40.89	20230627	6310	5.39	20231101	0.26	N	139990	500	132 억		5454461	N	N	10	N	00	N
97	20240314	090811	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6630	-40	5	-0.60	10073270	1513	12.22	6670	6670	6630	8670	4670	6670	6657.81	20.62	0	110	6796	6732	6686	6622	6576	6710	6600	132	2000	500	4930	10	1	26452189	1754	130.00	0.73	12	0.01	51.00	9135.00	11250	20230627	-41.07	6310	20231101	5.07	7220	-8.17	20240102	6450	2.79	20240306	11250	-41.07	20230627	6310	5.07	20231101	0.26	N	139990	500	132 억		5454461	N	N	10	N	00	N
98	20240313	160800	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6670	-10	5	-0.15	74625790	11179	91.23	6680	6750	6640	8680	4680	6680	6675.53	20.62	0	-756	6740	6710	6650	6620	6560	6725	6635	132	2000	500	4940	10	1	26452189	1764	130.78	0.73	12	0.04	51.00	9135.00	11250	20230627	-40.71	6310	20231101	5.71	7220	-7.62	20240102	6450	3.41	20240306	11250	-40.71	20230627	6310	5.71	20231101	0.26	N	139990	500	132 억		5455217	N	N	10	N	00	N
99	20240313	150802	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6660	-20	5	-0.30	74192570	11114	90.70	6680	6750	6640	8680	4680	6680	6675.60	20.62	0	-760	6740	6710	6650	6620	6560	6725	6635	132	2000	500	4940	10	1	26452189	1762	130.59	0.73	12	0.04	51.00	9135.00	11250	20230627	-40.80	6310	20231101	5.55	7220	-7.76	20240102	6450	3.26	20240306	11250	-40.80	20230627	6310	5.55	20231101	0.26	N	139990	500	132 억		5455217	N	N	6	N	00	N
100	20240313	140805	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6650	-30	5	-0.45	61731990	9244	75.44	6680	6750	6640	8680	4680	6680	6678.06	20.62	0	-664	6740	6710	6650	6620	6560	6725	6635	132	2000	500	4940	10	1	26452189	1759	130.39	0.73	12	0.03	51.00	9135.00	11250	20230627	-40.89	6310	20231101	5.39	7220	-7.89	20240102	6450	3.10	20240306	11250	-40.89	20230627	6310	5.39	20231101	0.26	N	139990	500	132 억		5455217	N	N	6	N	00	N
101	20240313	130808	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6650	-30	5	-0.45	54171210	8107	66.16	6680	6750	6640	8680	4680	6680	6682.03	20.62	0	-664	6740	6710	6650	6620	6560	6725	6635	132	2000	500	4940	10	1	26452189	1759	130.39	0.73	12	0.03	51.00	9135.00	11250	20230627	-40.89	6310	20231101	5.39	7220	-7.89	20240102	6450	3.10	20240306	11250	-40.89	20230627	6310	5.39	20231101	0.26	N	139990	500	132 억		5455217	N	N	6	N	00	N
102	20240313	120804	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6680	0	3	0.00	40152560	6005	49.00	6680	6750	6640	8680	4680	6680	6686.52	20.62	0	-555	6740	6710	6650	6620	6560	6725	6635	132	2000	500	4940	10	1	26452189	1767	130.98	0.73	12	0.02	51.00	9135.00	11250	20230627	-40.62	6310	20231101	5.86	7220	-7.48	20240102	6450	3.57	20240306	11250	-40.62	20230627	6310	5.86	20231101	0.26	N	139990	500	132 억		5455217	N	N	6	N	00	N
103	20240313	110801	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6670	-10	5	-0.15	38925060	5821	47.50	6680	6750	6640	8680	4680	6680	6687.01	20.62	0	-555	6740	6710	6650	6620	6560	6725	6635	132	2000	500	4940	10	1	26452189	1764	130.78	0.73	12	0.02	51.00	9135.00	11250	20230627	-40.71	6310	20231101	5.71	7220	-7.62	20240102	6450	3.41	20240306	11250	-40.71	20230627	6310	5.71	20231101	0.26	N	139990	500	132 억		5455217	N	N	6	N	00	N
104	20240313	100758	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6640	-40	5	-0.60	36850130	5510	44.96	6680	6750	6640	8680	4680	6680	6687.86	20.62	0	-553	6740	6710	6650	6620	6560	6725	6635	132	2000	500	4940	10	1	26452189	1756	130.20	0.73	12	0.02	51.00	9135.00	11250	20230627	-40.98	6310	20231101	5.23	7220	-8.03	20240102	6450	2.95	20240306	11250	-40.98	20230627	6310	5.23	20231101	0.26	N	139990	500	132 억		5455217	N	N	6	N	00	N
105	20240313	090804	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6740	60	2	0.90	9190330	1364	11.13	6680	6750	6650	8680	4680	6680	6737.78	20.62	0	-1007	6740	6710	6650	6620	6560	6725	6635	132	2000	500	4940	10	1	26452189	1783	132.16	0.74	12	0.01	51.00	9135.00	11250	20230627	-40.09	6310	20231101	6.81	7220	-6.65	20240102	6450	4.50	20240306	11250	-40.09	20230627	6310	6.81	20231101	0.26	N	139990	500	132 억		5455217	N	N	6	N	00	N
106	20240312	160751	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6680	50	2	0.75	80873460	12203	140.26	6650	6680	6590	8610	4650	6630	6627.34	20.62	0	-374	6743	6686	6643	6586	6543	6665	6565	132	1980	500	4900	10	1	26452189	1767	130.98	0.73	12	0.05	51.00	9135.00	11250	20230627	-40.62	6310	20231101	5.86	7220	-7.48	20240102	6450	3.57	20240306	11250	-40.62	20230627	6310	5.86	20231101	0.26	N	139990	500	132 억		5455585	N	N	6	N	00	N
107	20240312	150752	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6670	40	2	0.60	78658250	11871	136.45	6650	6680	6590	8610	4650	6630	6626.08	20.62	0	-385	6743	6686	6643	6586	6543	6665	6565	132	1980	500	4900	10	1	26452189	1764	130.78	0.73	12	0.04	51.00	9135.00	11250	20230627	-40.71	6310	20231101	5.71	7220	-7.62	20240102	6450	3.41	20240306	11250	-40.71	20230627	6310	5.71	20231101	0.26	N	139990	500	132 억		5455585	N	N	0	N	00	N
108	20240312	140745	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6630	0	3	0.00	61000810	9215	105.92	6650	6680	6590	8610	4650	6630	6619.73	20.62	0	-118	6743	6686	6643	6586	6543	6665	6565	132	1980	500	4900	10	1	26452189	1754	130.00	0.73	12	0.03	51.00	9135.00	11250	20230627	-41.07	6310	20231101	5.07	7220	-8.17	20240102	6450	2.79	20240306	11250	-41.07	20230627	6310	5.07	20231101	0.26	N	139990	500	132 억		5455585	N	N	0	N	00	N
109	20240312	130714	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6610	-20	5	-0.30	57860220	8741	100.47	6650	6680	6590	8610	4650	6630	6619.41	20.62	0	-115	6743	6686	6643	6586	6543	6665	6565	132	1980	500	4900	10	1	26452189	1748	129.61	0.72	12	0.03	51.00	9135.00	11250	20230627	-41.24	6310	20231101	4.75	7220	-8.45	20240102	6450	2.48	20240306	11250	-41.24	20230627	6310	4.75	20231101	0.26	N	139990	500	132 억		5455585	N	N	0	N	00	N
110	20240312	120754	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6600	-30	5	-0.45	48573840	7335	84.31	6650	6680	6590	8610	4650	6630	6622.20	20.62	0	-115	6743	6686	6643	6586	6543	6665	6565	132	1980	500	4900	10	1	26452189	1746	129.41	0.72	12	0.03	51.00	9135.00	11250	20230627	-41.33	6310	20231101	4.60	7220	-8.59	20240102	6450	2.33	20240306	11250	-41.33	20230627	6310	4.60	20231101	0.26	N	139990	500	132 억		5455585	N	N	0	N	00	N
111	20240312	110753	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6650	20	2	0.30	35620780	5376	61.79	6650	6680	6590	8610	4650	6630	6625.89	20.62	0	-115	6743	6686	6643	6586	6543	6665	6565	132	1980	500	4900	10	1	26452189	1759	130.39	0.73	12	0.02	51.00	9135.00	11250	20230627	-40.89	6310	20231101	5.39	7220	-7.89	20240102	6450	3.10	20240306	11250	-40.89	20230627	6310	5.39	20231101	0.26	N	139990	500	132 억		5455585	N	N	0	N	00	N
112	20240312	100753	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6640	10	2	0.15	10874740	1638	18.83	6650	6680	6610	8610	4650	6630	6639.04	20.62	0	-11	6743	6686	6643	6586	6543	6665	6565	132	1980	500	4900	10	1	26452189	1756	130.20	0.73	12	0.01	51.00	9135.00	11250	20230627	-40.98	6310	20231101	5.23	7220	-8.03	20240102	6450	2.95	20240306	11250	-40.98	20230627	6310	5.23	20231101	0.26	N	139990	500	132 억		5455585	N	N	0	N	00	N
113	20240312	090751	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6670	40	2	0.60	5175390	780	8.97	6650	6680	6610	8610	4650	6630	6635.12	20.62	0	-11	6743	6686	6643	6586	6543	6665	6565	132	1980	500	4900	10	1	26452189	1764	130.78	0.73	12	0.00	51.00	9135.00	11250	20230627	-40.71	6310	20231101	5.71	7220	-7.62	20240102	6450	3.41	20240306	11250	-40.71	20230627	6310	5.71	20231101	0.26	N	139990	500	132 억		5455585	N	N	0	N	00	N
114	20240311	160750	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6630	-50	5	-0.75	57675470	8695	47.57	6680	6700	6600	8680	4680	6680	6633.18	20.62	0	353	6820	6750	6620	6550	6420	6785	6585	132	2000	500	4940	10	1	26452189	1754	130.00	0.73	12	0.03	51.00	9135.00	11250	20230627	-41.07	6310	20231101	5.07	7220	-8.17	20240102	6450	2.79	20240306	11250	-41.07	20230627	6310	5.07	20231101	0.27	N	139990	500	132 억		5455240	N	N	12	N	00	N
115	20240311	150749	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6630	-50	5	-0.75	55819070	8415	46.04	6680	6700	6600	8680	4680	6680	6633.28	20.62	0	350	6820	6750	6620	6550	6420	6785	6585	132	2000	500	4940	10	1	26452189	1754	130.00	0.73	12	0.03	51.00	9135.00	11250	20230627	-41.07	6310	20231101	5.07	7220	-8.17	20240102	6450	2.79	20240306	11250	-41.07	20230627	6310	5.07	20231101	0.27	N	139990	500	132 억		5455240	N	N	12	N	00	N
116	20240311	140747	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6640	-40	5	-0.60	46397400	6991	38.25	6680	6700	6610	8680	4680	6680	6636.73	20.62	0	-24	6820	6750	6620	6550	6420	6785	6585	132	2000	500	4940	10	1	26452189	1756	130.20	0.73	12	0.03	51.00	9135.00	11250	20230627	-40.98	6310	20231101	5.23	7220	-8.03	20240102	6450	2.95	20240306	11250	-40.98	20230627	6310	5.23	20231101	0.27	N	139990	500	132 억		5455240	N	N	12	N	00	N
117	20240311	130748	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6630	-50	5	-0.75	40100610	6040	33.05	6680	6700	6610	8680	4680	6680	6639.17	20.62	0	-24	6820	6750	6620	6550	6420	6785	6585	132	2000	500	4940	10	1	26452189	1754	130.00	0.73	12	0.02	51.00	9135.00	11250	20230627	-41.07	6310	20231101	5.07	7220	-8.17	20240102	6450	2.79	20240306	11250	-41.07	20230627	6310	5.07	20231101	0.27	N	139990	500	132 억		5455240	N	N	12	N	00	N
118	20240311	120749	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6640	-40	5	-0.60	32071060	4829	26.42	6680	6700	6610	8680	4680	6680	6641.35	20.62	0	-24	6820	6750	6620	6550	6420	6785	6585	132	2000	500	4940	10	1	26452189	1756	130.20	0.73	12	0.02	51.00	9135.00	11250	20230627	-40.98	6310	20231101	5.23	7220	-8.03	20240102	6450	2.95	20240306	11250	-40.98	20230627	6310	5.23	20231101	0.27	N	139990	500	132 억		5455240	N	N	12	N	00	N
119	20240311	110745	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6630	-50	5	-0.75	29283700	4409	24.12	6680	6700	6610	8680	4680	6680	6641.80	20.62	0	-24	6820	6750	6620	6550	6420	6785	6585	132	2000	500	4940	10	1	26452189	1754	130.00	0.73	12	0.02	51.00	9135.00	11250	20230627	-41.07	6310	20231101	5.07	7220	-8.17	20240102	6450	2.79	20240306	11250	-41.07	20230627	6310	5.07	20231101	0.27	N	139990	500	132 억		5455240	N	N	12	N	00	N
120	20240311	100738	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6610	-70	5	-1.05	18375880	2762	15.11	6680	6700	6610	8680	4680	6680	6653.11	20.62	0	-14	6820	6750	6620	6550	6420	6785	6585	132	2000	500	4940	10	1	26452189	1748	129.61	0.72	12	0.01	51.00	9135.00	11250	20230627	-41.24	6310	20231101	4.75	7220	-8.45	20240102	6450	2.48	20240306	11250	-41.24	20230627	6310	4.75	20231101	0.27	N	139990	500	132 억		5455240	N	N	12	N	00	N
121	20240311	090741	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6650	-30	5	-0.45	8740240	1312	7.18	6680	6700	6650	8680	4680	6680	6661.77	20.62	0	-13	6820	6750	6620	6550	6420	6785	6585	132	2000	500	4940	10	1	26452189	1759	130.39	0.73	12	0.00	51.00	9135.00	11250	20230627	-40.89	6310	20231101	5.39	7220	-7.89	20240102	6450	3.10	20240306	11250	-40.89	20230627	6310	5.39	20231101	0.27	N	139990	500	132 억		5455240	N	N	12	N	00	N
122	20240308	160746	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6680	160	2	2.45	120851130	18272	68.46	6490	6690	6490	8470	4570	6520	6614.00	20.63	0	7202	6720	6620	6550	6450	6380	6585	6415	132	1950	500	4820	10	1	26452189	1767	130.98	0.73	12	0.07	51.00	9135.00	11250	20230627	-40.62	6310	20231101	5.86	7220	-7.48	20240102	6450	3.57	20240306	11250	-40.62	20230627	6310	5.86	20231101	0.27	N	139990	500	132 억		5456884	N	N	12	N	00	N
123	20240308	150743	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6660	140	2	2.15	116800720	17664	66.18	6490	6690	6490	8470	4570	6520	6612.36	20.63	0	7182	6720	6620	6550	6450	6380	6585	6415	132	1950	500	4820	10	1	26452189	1762	130.59	0.73	12	0.07	51.00	9135.00	11250	20230627	-40.80	6310	20231101	5.55	7220	-7.76	20240102	6450	3.26	20240306	11250	-40.80	20230627	6310	5.55	20231101	0.27	N	139990	500	132 억		5456884	N	N	4	N	00	N
124	20240308	140740	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6650	130	2	1.99	90963630	13784	51.64	6490	6690	6490	8470	4570	6520	6599.22	20.63	0	5575	6720	6620	6550	6450	6380	6585	6415	132	1950	500	4820	10	1	26452189	1759	130.39	0.73	12	0.05	51.00	9135.00	11250	20230627	-40.89	6310	20231101	5.39	7220	-7.89	20240102	6450	3.10	20240306	11250	-40.89	20230627	6310	5.39	20231101	0.27	N	139990	500	132 억		5456884	N	N	4	N	00	N
125	20240308	130737	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6640	120	2	1.84	60526220	9219	34.54	6490	6640	6490	8470	4570	6520	6565.38	20.63	0	3841	6720	6620	6550	6450	6380	6585	6415	132	1950	500	4820	10	1	26452189	1756	130.20	0.73	12	0.03	51.00	9135.00	11250	20230627	-40.98	6310	20231101	5.23	7220	-8.03	20240102	6450	2.95	20240306	11250	-40.98	20230627	6310	5.23	20231101	0.27	N	139990	500	132 억		5456884	N	N	4	N	00	N
126	20240308	120739	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6590	70	2	1.07	49149490	7497	28.09	6490	6590	6490	8470	4570	6520	6555.89	20.63	0	3112	6720	6620	6550	6450	6380	6585	6415	132	1950	500	4820	10	1	26452189	1743	129.22	0.72	12	0.03	51.00	9135.00	11250	20230627	-41.42	6310	20231101	4.44	7220	-8.73	20240102	6450	2.17	20240306	11250	-41.42	20230627	6310	4.44	20231101	0.27	N	139990	500	132 억		5456884	N	N	4	N	00	N
127	20240308	110740	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6550	30	2	0.46	33079600	5047	18.91	6490	6590	6490	8470	4570	6520	6554.31	20.63	0	1213	6720	6620	6550	6450	6380	6585	6415	132	1950	500	4820	10	1	26452189	1733	128.43	0.72	12	0.02	51.00	9135.00	11250	20230627	-41.78	6310	20231101	3.80	7220	-9.28	20240102	6450	1.55	20240306	11250	-41.78	20230627	6310	3.80	20231101	0.27	N	139990	500	132 억		5456884	N	N	4	N	00	N
128	20240308	100734	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6530	10	2	0.15	20480410	3123	11.70	6490	6590	6490	8470	4570	6520	6557.93	20.63	0	384	6720	6620	6550	6450	6380	6585	6415	132	1950	500	4820	10	1	26452189	1727	128.04	0.71	12	0.01	51.00	9135.00	11250	20230627	-41.96	6310	20231101	3.49	7220	-9.56	20240102	6450	1.24	20240306	11250	-41.96	20230627	6310	3.49	20231101	0.27	N	139990	500	132 억		5456884	N	N	4	N	00	N
129	20240308	090736	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6570	50	2	0.77	4663250	714	2.68	6490	6570	6490	8470	4570	6520	6531.16	20.63	0	-94	6720	6620	6550	6450	6380	6585	6415	132	1950	500	4820	10	1	26452189	1738	128.82	0.72	12	0.00	51.00	9135.00	11250	20230627	-41.60	6310	20231101	4.12	7220	-9.00	20240102	6450	1.86	20240306	11250	-41.60	20230627	6310	4.12	20231101	0.27	N	139990	500	132 억		5456884	N	N	4	N	00	N
130	20240307	160736	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6520	-80	5	-1.21	173777890	26678	103.28	6610	6650	6480	8580	4620	6600	6513.90	20.63	0	192	6926	6762	6606	6442	6286	6760	6440	132	1980	500	4880	10	1	26452189	1725	127.84	0.71	12	0.10	51.00	9135.00	11250	20230627	-42.04	6310	20231101	3.33	7220	-9.70	20240102	6450	1.09	20240306	11250	-42.04	20230627	6310	3.33	20231101	0.26	N	139990	500	132 억		5457418	N	N	4	N	00	N
131	20240307	150718	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6520	-80	5	-1.21	168045060	25797	99.87	6610	6650	6480	8580	4620	6600	6514.13	20.63	0	234	6926	6762	6606	6442	6286	6760	6440	132	1980	500	4880	10	1	26452189	1725	127.84	0.71	12	0.10	51.00	9135.00	11250	20230627	-42.04	6310	20231101	3.33	7220	-9.70	20240102	6450	1.09	20240306	11250	-42.04	20230627	6310	3.33	20231101	0.26	N	139990	500	132 억		5457418	N	N	47	N	00	N
132	20240307	140726	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6510	-90	5	-1.36	149915080	23005	89.06	6610	6650	6490	8580	4620	6600	6516.63	20.63	0	253	6926	6762	6606	6442	6286	6760	6440	132	1980	500	4880	10	1	26452189	1722	127.65	0.71	12	0.09	51.00	9135.00	11250	20230627	-42.13	6310	20231101	3.17	7220	-9.83	20240102	6450	0.93	20240306	11250	-42.13	20230627	6310	3.17	20231101	0.26	N	139990	500	132 억		5457418	N	N	47	N	00	N
133	20240307	130727	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6530	-70	5	-1.06	147961670	22705	87.90	6610	6650	6490	8580	4620	6600	6516.70	20.63	0	284	6926	6762	6606	6442	6286	6760	6440	132	1980	500	4880	10	1	26452189	1727	128.04	0.71	12	0.09	51.00	9135.00	11250	20230627	-41.96	6310	20231101	3.49	7220	-9.56	20240102	6450	1.24	20240306	11250	-41.96	20230627	6310	3.49	20231101	0.26	N	139990	500	132 억		5457418	N	N	47	N	00	N
134	20240307	120731	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6500	-100	5	-1.52	126054380	19333	74.85	6610	6650	6490	8580	4620	6600	6520.17	20.63	0	267	6926	6762	6606	6442	6286	6760	6440	132	1980	500	4880	10	1	26452189	1719	127.45	0.71	12	0.07	51.00	9135.00	11250	20230627	-42.22	6310	20231101	3.01	7220	-9.97	20240102	6450	0.78	20240306	11250	-42.22	20230627	6310	3.01	20231101	0.26	N	139990	500	132 억		5457418	N	N	47	N	00	N
135	20240307	110736	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6540	-60	5	-0.91	101769900	15608	60.43	6610	6650	6490	8580	4620	6600	6520.37	20.63	0	1077	6926	6762	6606	6442	6286	6760	6440	132	1980	500	4880	10	1	26452189	1730	128.24	0.72	12	0.06	51.00	9135.00	11250	20230627	-41.87	6310	20231101	3.65	7220	-9.42	20240102	6450	1.40	20240306	11250	-41.87	20230627	6310	3.65	20231101	0.26	N	139990	500	132 억		5457418	N	N	47	N	00	N
136	20240307	100730	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6500	-100	5	-1.52	83710550	12832	49.68	6610	6650	6500	8580	4620	6600	6523.58	20.63	0	-886	6926	6762	6606	6442	6286	6760	6440	132	1980	500	4880	10	1	26452189	1719	127.45	0.71	12	0.05	51.00	9135.00	11250	20230627	-42.22	6310	20231101	3.01	7220	-9.97	20240102	6450	0.78	20240306	11250	-42.22	20230627	6310	3.01	20231101	0.26	N	139990	500	132 억		5457418	N	N	47	N	00	N
137	20240307	090732	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6610	10	2	0.15	7902450	1197	4.63	6610	6650	6540	8580	4620	6600	6601.88	20.63	0	-69	6926	6762	6606	6442	6286	6760	6440	132	1980	500	4880	10	1	26452189	1748	129.61	0.72	12	0.00	51.00	9135.00	11250	20230627	-41.24	6310	20231101	4.75	7220	-8.45	20240102	6450	2.48	20240306	11250	-41.24	20230627	6310	4.75	20231101	0.26	N	139990	500	132 억		5457418	N	N	47	N	00	N
138	20240306	160727	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6600	-30	5	-0.45	169134530	25579	115.69	6600	6770	6450	8610	4650	6630	6612.34	20.63	0	-1623	6843	6736	6673	6566	6503	6705	6535	132	1980	500	4900	10	1	26452189	1746	129.41	0.72	12	0.10	51.00	9135.00	11250	20230627	-41.33	6310	20231101	4.60	7220	-8.59	20240102	6450	2.33	20240306	11250	-41.33	20230627	6310	4.60	20231101	0.29	N	139990	500	132 억		5458149	N	N	47	N	00	N
139	20240306	150728	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6620	-10	5	-0.15	166004210	25105	113.55	6600	6770	6450	8610	4650	6630	6612.40	20.63	0	-1586	6843	6736	6673	6566	6503	6705	6535	132	1980	500	4900	10	1	26452189	1751	129.80	0.72	12	0.09	51.00	9135.00	11250	20230627	-41.16	6310	20231101	4.91	7220	-8.31	20240102	6450	2.64	20240306	11250	-41.16	20230627	6310	4.91	20231101	0.29	N	139990	500	132 억		5458149	N	N	26	N	00	N
140	20240306	140731	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6670	40	2	0.60	97414480	14653	66.28	6600	6770	6580	8610	4650	6630	6648.09	20.63	0	-1982	6843	6736	6673	6566	6503	6705	6535	132	1980	500	4900	10	1	26452189	1764	130.78	0.73	12	0.06	51.00	9135.00	11250	20230627	-40.71	6310	20231101	5.71	7220	-7.62	20240102	6580	1.37	20240306	11250	-40.71	20230627	6310	5.71	20231101	0.29	N	139990	500	132 억		5458149	N	N	26	N	00	N
141	20240306	130732	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6630	0	3	0.00	93063200	14000	63.32	6600	6770	6580	8610	4650	6630	6647.37	20.63	0	-1900	6843	6736	6673	6566	6503	6705	6535	132	1980	500	4900	10	1	26452189	1754	130.00	0.73	12	0.05	51.00	9135.00	11250	20230627	-41.07	6310	20231101	5.07	7220	-8.17	20240102	6580	0.76	20240306	11250	-41.07	20230627	6310	5.07	20231101	0.29	N	139990	500	132 억		5458149	N	N	26	N	00	N
142	20240306	120731	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6650	20	2	0.30	81726570	12296	55.62	6600	6770	6580	8610	4650	6630	6646.60	20.63	0	-1345	6843	6736	6673	6566	6503	6705	6535	132	1980	500	4900	10	1	26452189	1759	130.39	0.73	12	0.05	51.00	9135.00	11250	20230627	-40.89	6310	20231101	5.39	7220	-7.89	20240102	6580	1.06	20240306	11250	-40.89	20230627	6310	5.39	20231101	0.29	N	139990	500	132 억		5458149	N	N	26	N	00	N
143	20240306	110729	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6610	-20	5	-0.30	45327270	6872	31.08	6600	6630	6580	8610	4650	6630	6595.94	20.63	0	-75	6843	6736	6673	6566	6503	6705	6535	132	1980	500	4900	10	1	26452189	1748	129.61	0.72	12	0.03	51.00	9135.00	11250	20230627	-41.24	6310	20231101	4.75	7220	-8.45	20240102	6580	0.46	20240306	11250	-41.24	20230627	6310	4.75	20231101	0.29	N	139990	500	132 억		5458149	N	N	26	N	00	N
144	20240306	100714	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6610	-20	5	-0.30	36925770	5600	25.33	6600	6630	6580	8610	4650	6630	6593.89	20.63	0	-46	6843	6736	6673	6566	6503	6705	6535	132	1980	500	4900	10	1	26452189	1748	129.61	0.72	12	0.02	51.00	9135.00	11250	20230627	-41.24	6310	20231101	4.75	7220	-8.45	20240102	6580	0.46	20240306	11250	-41.24	20230627	6310	4.75	20231101	0.29	N	139990	500	132 억		5458149	N	N	26	N	00	N
145	20240306	090727	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6610	-20	5	-0.30	1016630	154	0.70	6600	6630	6600	8610	4650	6630	6601.49	20.63	0	-14	6843	6736	6673	6566	6503	6705	6535	132	1980	500	4900	10	1	26452189	1748	129.61	0.72	12	0.00	51.00	9135.00	11250	20230627	-41.24	6310	20231101	4.75	7220	-8.45	20240102	6600	0.15	20240306	11250	-41.24	20230627	6310	4.75	20231101	0.29	N	139990	500	132 억		5458149	N	N	26	N	00	N
146	20240305	160724	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6630	-110	5	-1.63	147078250	22109	134.75	6660	6780	6610	8760	4720	6740	6652.52	20.65	0	-2990	6833	6786	6743	6696	6653	6765	6675	132	2020	500	4980	10	1	26452189	1754	130.00	0.73	12	0.08	51.00	9135.00	11250	20230627	-41.07	6310	20231101	5.07	7220	-8.17	20240102	6610	0.30	20240305	11250	-41.07	20230627	6310	5.07	20231101	0.29	N	139990	500	132 억		5461156	N	N	26	N	00	N
147	20240305	150722	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6630	-110	5	-1.63	136132740	20459	124.69	6660	6780	6610	8760	4720	6740	6653.93	20.65	0	-2054	6833	6786	6743	6696	6653	6765	6675	132	2020	500	4980	10	1	26452189	1754	130.00	0.73	12	0.08	51.00	9135.00	11250	20230627	-41.07	6310	20231101	5.07	7220	-8.17	20240102	6610	0.30	20240305	11250	-41.07	20230627	6310	5.07	20231101	0.29	N	139990	500	132 억		5461156	N	N	40	N	00	N
148	20240305	140716	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6630	-110	5	-1.63	118690410	17825	108.64	6660	6780	6620	8760	4720	6740	6658.65	20.65	0	-1931	6833	6786	6743	6696	6653	6765	6675	132	2020	500	4980	10	1	26452189	1754	130.00	0.73	12	0.07	51.00	9135.00	11250	20230627	-41.07	6310	20231101	5.07	7220	-8.17	20240102	6620	0.15	20240305	11250	-41.07	20230627	6310	5.07	20231101	0.29	N	139990	500	132 억		5461156	N	N	40	N	00	N
149	20240305	130712	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6680	-60	5	-0.89	103741470	15573	94.91	6660	6780	6620	8760	4720	6740	6661.62	20.65	0	-1678	6833	6786	6743	6696	6653	6765	6675	132	2020	500	4980	10	1	26452189	1767	130.98	0.73	12	0.06	51.00	9135.00	11250	20230627	-40.62	6310	20231101	5.86	7220	-7.48	20240102	6620	0.91	20240305	11250	-40.62	20230627	6310	5.86	20231101	0.29	N	139990	500	132 억		5461156	N	N	40	N	00	N
150	20240305	120717	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6680	-60	5	-0.89	66153110	9914	60.42	6660	6780	6650	8760	4720	6740	6672.70	20.65	0	-1677	6833	6786	6743	6696	6653	6765	6675	132	2020	500	4980	10	1	26452189	1767	130.98	0.73	12	0.04	51.00	9135.00	11250	20230627	-40.62	6310	20231101	5.86	7220	-7.48	20240102	6640	0.60	20240125	11250	-40.62	20230627	6310	5.86	20231101	0.29	N	139990	500	132 억		5461156	N	N	40	N	00	N
151	20240305	110718	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6670	-70	5	-1.04	43239560	6475	39.46	6660	6780	6660	8760	4720	6740	6677.92	20.65	0	-909	6833	6786	6743	6696	6653	6765	6675	132	2020	500	4980	10	1	26452189	1764	130.78	0.73	12	0.02	51.00	9135.00	11250	20230627	-40.71	6310	20231101	5.71	7220	-7.62	20240102	6640	0.45	20240125	11250	-40.71	20230627	6310	5.71	20231101	0.29	N	139990	500	132 억		5461156	N	N	40	N	00	N
152	20240305	100715	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6680	-60	5	-0.89	24046640	3598	21.93	6660	6780	6660	8760	4720	6740	6683.34	20.65	0	-29	6833	6786	6743	6696	6653	6765	6675	132	2020	500	4980	10	1	26452189	1767	130.98	0.73	12	0.01	51.00	9135.00	11250	20230627	-40.62	6310	20231101	5.86	7220	-7.48	20240102	6640	0.60	20240125	11250	-40.62	20230627	6310	5.86	20231101	0.29	N	139990	500	132 억		5461156	N	N	40	N	00	N
153	20240305	090715	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6730	-10	5	-0.15	4368140	655	3.99	6660	6780	6660	8760	4720	6740	6668.92	20.65	0	64	6833	6786	6743	6696	6653	6765	6675	132	2020	500	4980	10	1	26452189	1780	131.96	0.74	12	0.00	51.00	9135.00	11250	20230627	-40.18	6310	20231101	6.66	7220	-6.79	20240102	6640	1.36	20240125	11250	-40.18	20230627	6310	6.66	20231101	0.29	N	139990	500	132 억		5461156	N	N	40	N	00	N
154	20240304	160718	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6740	-10	5	-0.15	110482790	16407	139.63	6750	6790	6700	8770	4730	6750	6733.88	20.65	0	-1217	6830	6790	6760	6720	6690	6775	6705	132	2020	500	4990	10	1	26452189	1783	132.16	0.74	12	0.06	51.00	9135.00	11250	20230627	-40.09	6310	20231101	6.81	7220	-6.65	20240102	6640	1.51	20240125	11250	-40.09	20230627	6310	6.81	20231101	0.28	N	139990	500	132 억		5461402	N	N	40	N	00	N
155	20240304	150713	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6760	10	2	0.15	103392480	15354	130.67	6750	6790	6700	8770	4730	6750	6733.91	20.65	0	-1181	6830	6790	6760	6720	6690	6775	6705	132	2020	500	4990	10	1	26452189	1788	132.55	0.74	12	0.06	51.00	9135.00	11250	20230627	-39.91	6310	20231101	7.13	7220	-6.37	20240102	6640	1.81	20240125	11250	-39.91	20230627	6310	7.13	20231101	0.28	N	139990	500	132 억		5461402	N	N	30	N	00	N
156	20240304	140640	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6750	0	3	0.00	92598590	13753	117.05	6750	6790	6700	8770	4730	6750	6732.97	20.65	0	-623	6830	6790	6760	6720	6690	6775	6705	132	2020	500	4990	10	1	26452189	1786	132.35	0.74	12	0.05	51.00	9135.00	11250	20230627	-40.00	6310	20231101	6.97	7220	-6.51	20240102	6640	1.66	20240125	11250	-40.00	20230627	6310	6.97	20231101	0.28	N	139990	500	132 억		5461402	N	N	30	N	00	N
157	20240304	130708	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6710	-40	5	-0.59	85869580	12753	108.54	6750	6790	6700	8770	4730	6750	6733.28	20.65	0	-501	6830	6790	6760	6720	6690	6775	6705	132	2020	500	4990	10	1	26452189	1775	131.57	0.73	12	0.05	51.00	9135.00	11250	20230627	-40.36	6310	20231101	6.34	7220	-7.06	20240102	6640	1.05	20240125	11250	-40.36	20230627	6310	6.34	20231101	0.28	N	139990	500	132 억		5461402	N	N	30	N	00	N
158	20240304	120643	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6730	-20	5	-0.30	78778150	11695	99.53	6750	6790	6700	8770	4730	6750	6736.05	20.65	0	-493	6830	6790	6760	6720	6690	6775	6705	132	2020	500	4990	10	1	26452189	1780	131.96	0.74	12	0.04	51.00	9135.00	11250	20230627	-40.18	6310	20231101	6.66	7220	-6.79	20240102	6640	1.36	20240125	11250	-40.18	20230627	6310	6.66	20231101	0.28	N	139990	500	132 억		5461402	N	N	30	N	00	N
159	20240304	110703	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6750	0	3	0.00	57117930	8467	72.06	6750	6790	6720	8770	4730	6750	6745.95	20.65	0	-352	6830	6790	6760	6720	6690	6775	6705	132	2020	500	4990	10	1	26452189	1786	132.35	0.74	12	0.03	51.00	9135.00	11250	20230627	-40.00	6310	20231101	6.97	7220	-6.51	20240102	6640	1.66	20240125	11250	-40.00	20230627	6310	6.97	20231101	0.28	N	139990	500	132 억		5461402	N	N	30	N	00	N
160	20240304	100704	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6740	-10	5	-0.15	35528820	5260	44.77	6750	6790	6740	8770	4730	6750	6754.53	20.65	0	-85	6830	6790	6760	6720	6690	6775	6705	132	2020	500	4990	10	1	26452189	1783	132.16	0.74	12	0.02	51.00	9135.00	11250	20230627	-40.09	6310	20231101	6.81	7220	-6.65	20240102	6640	1.51	20240125	11250	-40.09	20230627	6310	6.81	20231101	0.28	N	139990	500	132 억		5461402	N	N	30	N	00	N
161	20240304	090705	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6750	0	3	0.00	1957500	290	2.47	6750	6750	6750	8770	4730	6750	6750.00	20.65	0	-9	6830	6790	6760	6720	6690	6775	6705	132	2020	500	4990	10	1	26452189	1786	132.35	0.74	12	0.00	51.00	9135.00	11250	20230627	-40.00	6310	20231101	6.97	7220	-6.51	20240102	6640	1.66	20240125	11250	-40.00	20230627	6310	6.97	20231101	0.28	N	139990	500	132 억		5461402	N	N	30	N	00	N