KissMeData/002690/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	160134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1897	-7	5	-0.37	25382948	13362	107.26	1881	1915	1881	2475	1333	1904	1899.64	0.39	0	-112	1917	1910	1902	1895	1887	1911	1896	102	571	500	1370	1	1	20300360	385	11.50	0.24	12	0.07	165.00	7817.00	2595	20230419	-26.90	1652	20231027	14.83	2020	-6.09	20240115	1831	3.60	20240103	2595	-26.90	20230419	1652	14.83	20231027	1.00	N	002690	500	101 억		78748	N	N	5	N	00	N
3	20240329	150134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1897	-7	5	-0.37	22488068	11836	95.01	1881	1915	1881	2475	1333	1904	1899.97	0.39	0	-44	1917	1910	1902	1895	1887	1911	1896	102	571	500	1370	1	1	20300360	385	11.50	0.24	12	0.06	165.00	7817.00	2595	20230419	-26.90	1652	20231027	14.83	2020	-6.09	20240115	1831	3.60	20240103	2595	-26.90	20230419	1652	14.83	20231027	1.00	N	002690	500	101 억		78748	N	N	5	N	00	N
4	20240329	140133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1902	-2	5	-0.11	19498153	10260	82.36	1881	1915	1881	2475	1333	1904	1900.40	0.39	0	-29	1917	1910	1902	1895	1887	1911	1896	102	571	500	1370	1	1	20300360	386	11.53	0.24	12	0.05	165.00	7817.00	2595	20230419	-26.71	1652	20231027	15.13	2020	-5.84	20240115	1831	3.88	20240103	2595	-26.71	20230419	1652	15.13	20231027	1.00	N	002690	500	101 억		78748	N	N	5	N	00	N
5	20240329	130132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1903	-1	5	-0.05	19047792	10023	80.45	1881	1915	1881	2475	1333	1904	1900.41	0.39	0	-29	1917	1910	1902	1895	1887	1911	1896	102	571	500	1370	1	1	20300360	386	11.53	0.24	12	0.05	165.00	7817.00	2595	20230419	-26.67	1652	20231027	15.19	2020	-5.79	20240115	1831	3.93	20240103	2595	-26.67	20230419	1652	15.19	20231027	1.00	N	002690	500	101 억		78748	N	N	5	N	00	N
6	20240329	120132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1902	-2	5	-0.11	5476209	2877	23.09	1881	1915	1881	2475	1333	1904	1903.44	0.39	0	-29	1917	1910	1902	1895	1887	1911	1896	102	571	500	1370	1	1	20300360	386	11.53	0.24	12	0.01	165.00	7817.00	2595	20230419	-26.71	1652	20231027	15.13	2020	-5.84	20240115	1831	3.88	20240103	2595	-26.71	20230419	1652	15.13	20231027	1.00	N	002690	500	101 억		78748	N	N	5	N	00	N
7	20240329	110132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1903	-1	5	-0.05	3287603	1726	13.85	1881	1915	1881	2475	1333	1904	1904.75	0.39	0	-29	1917	1910	1902	1895	1887	1911	1896	102	571	500	1370	1	1	20300360	386	11.53	0.24	12	0.01	165.00	7817.00	2595	20230419	-26.67	1652	20231027	15.19	2020	-5.79	20240115	1831	3.93	20240103	2595	-26.67	20230419	1652	15.19	20231027	1.00	N	002690	500	101 억		78748	N	N	5	N	00	N
8	20240329	100133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1910	6	2	0.32	2235550	1174	9.42	1881	1915	1881	2475	1333	1904	1904.22	0.39	0	-29	1917	1910	1902	1895	1887	1911	1896	102	571	500	1370	1	1	20300360	388	11.58	0.24	12	0.01	165.00	7817.00	2595	20230419	-26.40	1652	20231027	15.62	2020	-5.45	20240115	1831	4.31	20240103	2595	-26.40	20230419	1652	15.62	20231027	1.00	N	002690	500	101 억		78748	N	N	5	N	00	N
9	20240329	090132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1908	4	2	0.21	672479	356	2.86	1881	1908	1881	2475	1333	1904	1888.99	0.39	0	-31	1917	1910	1902	1895	1887	1911	1896	102	571	500	1370	1	1	20300360	387	11.56	0.24	12	0.00	165.00	7817.00	2595	20230419	-26.47	1652	20231027	15.50	2020	-5.54	20240115	1831	4.21	20240103	2595	-26.47	20230419	1652	15.50	20231027	1.00	N	002690	500	101 억		78748	N	N	5	N	00	N
10	20240328	160132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1904	0	3	0.00	23615015	12443	89.40	1904	1909	1894	2475	1333	1904	1897.86	0.39	0	-634	1917	1910	1901	1894	1885	1914	1898	102	571	500	1370	1	1	20300360	387	11.54	0.24	12	0.06	165.00	7817.00	2595	20230419	-26.63	1652	20231027	15.25	2020	-5.74	20240115	1831	3.99	20240103	2595	-26.63	20230419	1652	15.25	20231027	1.01	N	002690	500	101 억		79388	N	N	5	N	00	N
11	20240328	150133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1901	-3	5	-0.16	22695531	11959	85.92	1904	1909	1894	2475	1333	1904	1897.78	0.39	0	-649	1917	1910	1901	1894	1885	1914	1898	102	571	500	1370	1	1	20300360	386	11.52	0.24	12	0.06	165.00	7817.00	2595	20230419	-26.74	1652	20231027	15.07	2020	-5.89	20240115	1831	3.82	20240103	2595	-26.74	20230419	1652	15.07	20231027	1.01	N	002690	500	101 억		79388	N	N	4	N	00	N
12	20240328	140132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1895	-9	5	-0.47	19248881	10141	72.86	1904	1909	1895	2475	1333	1904	1898.12	0.39	0	-418	1917	1910	1901	1894	1885	1914	1898	102	571	500	1370	1	1	20300360	385	11.48	0.24	12	0.05	165.00	7817.00	2595	20230419	-26.97	1652	20231027	14.71	2020	-6.19	20240115	1831	3.50	20240103	2595	-26.97	20230419	1652	14.71	20231027	1.01	N	002690	500	101 억		79388	N	N	4	N	00	N
13	20240328	130133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1902	-2	5	-0.11	11596443	6106	43.87	1904	1909	1898	2475	1333	1904	1899.19	0.39	0	-99	1917	1910	1901	1894	1885	1914	1898	102	571	500	1370	1	1	20300360	386	11.53	0.24	12	0.03	165.00	7817.00	2595	20230419	-26.71	1652	20231027	15.13	2020	-5.84	20240115	1831	3.88	20240103	2595	-26.71	20230419	1652	15.13	20231027	1.01	N	002690	500	101 억		79388	N	N	4	N	00	N
14	20240328	120133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1905	1	2	0.05	11491831	6051	43.47	1904	1909	1898	2475	1333	1904	1899.16	0.39	0	-71	1917	1910	1901	1894	1885	1914	1898	102	571	500	1370	1	1	20300360	387	11.55	0.24	12	0.03	165.00	7817.00	2595	20230419	-26.59	1652	20231027	15.31	2020	-5.69	20240115	1831	4.04	20240103	2595	-26.59	20230419	1652	15.31	20231027	1.01	N	002690	500	101 억		79388	N	N	4	N	00	N
15	20240328	110132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1905	1	2	0.05	10161042	5350	38.44	1904	1909	1898	2475	1333	1904	1899.26	0.39	0	-39	1917	1910	1901	1894	1885	1914	1898	102	571	500	1370	1	1	20300360	387	11.55	0.24	12	0.03	165.00	7817.00	2595	20230419	-26.59	1652	20231027	15.31	2020	-5.69	20240115	1831	4.04	20240103	2595	-26.59	20230419	1652	15.31	20231027	1.01	N	002690	500	101 억		79388	N	N	4	N	00	N
16	20240328	100135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1900	-4	5	-0.21	3233998	1702	12.23	1904	1909	1898	2475	1333	1904	1900.12	0.39	0	-19	1917	1910	1901	1894	1885	1914	1898	102	571	500	1370	1	1	20300360	386	11.52	0.24	12	0.01	165.00	7817.00	2595	20230419	-26.78	1652	20231027	15.01	2020	-5.94	20240115	1831	3.77	20240103	2595	-26.78	20230419	1652	15.01	20231027	1.01	N	002690	500	101 억		79388	N	N	4	N	00	N
17	20240328	090134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1909	5	2	0.26	232390	122	0.88	1904	1909	1904	2475	1333	1904	1904.84	0.39	0	-19	1917	1910	1901	1894	1885	1914	1898	102	571	500	1370	1	1	20300360	388	11.57	0.24	12	0.00	165.00	7817.00	2595	20230419	-26.44	1652	20231027	15.56	2020	-5.50	20240115	1831	4.26	20240103	2595	-26.44	20230419	1652	15.56	20231027	1.01	N	002690	500	101 억		79388	N	N	4	N	00	N
18	20240327	160134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1904	12	2	0.63	25441154	13382	125.61	1893	1908	1892	2455	1325	1892	1901.15	0.39	0	-356	1906	1899	1885	1878	1864	1902	1881	102	563	500	1360	1	1	20300360	387	11.54	0.24	12	0.07	165.00	7817.00	2595	20230419	-26.63	1652	20231027	15.25	2020	-5.74	20240115	1831	3.99	20240103	2595	-26.63	20230419	1652	15.25	20231027	1.01	N	002690	500	101 억		79745	N	N	4	N	00	N
19	20240327	150132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1904	12	2	0.63	20535468	10805	101.42	1893	1908	1892	2455	1325	1892	1900.55	0.39	0	-365	1906	1899	1885	1878	1864	1902	1881	102	563	500	1360	1	1	20300360	387	11.54	0.24	12	0.05	165.00	7817.00	2595	20230419	-26.63	1652	20231027	15.25	2020	-5.74	20240115	1831	3.99	20240103	2595	-26.63	20230419	1652	15.25	20231027	1.01	N	002690	500	101 억		79745	N	N	5	N	00	N
20	20240327	140133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1904	12	2	0.63	18042403	9496	89.13	1893	1904	1892	2455	1325	1892	1900.00	0.39	0	-366	1906	1899	1885	1878	1864	1902	1881	102	563	500	1360	1	1	20300360	387	11.54	0.24	12	0.05	165.00	7817.00	2595	20230419	-26.63	1652	20231027	15.25	2020	-5.74	20240115	1831	3.99	20240103	2595	-26.63	20230419	1652	15.25	20231027	1.01	N	002690	500	101 억		79745	N	N	5	N	00	N
21	20240327	130134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1902	10	2	0.53	11947585	6291	59.05	1893	1904	1892	2455	1325	1892	1899.16	0.39	0	-266	1906	1899	1885	1878	1864	1902	1881	102	563	500	1360	1	1	20300360	386	11.53	0.24	12	0.03	165.00	7817.00	2595	20230419	-26.71	1652	20231027	15.13	2020	-5.84	20240115	1831	3.88	20240103	2595	-26.71	20230419	1652	15.13	20231027	1.01	N	002690	500	101 억		79745	N	N	5	N	00	N
22	20240327	120134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1904	12	2	0.63	7300019	3844	36.08	1893	1904	1892	2455	1325	1892	1899.07	0.39	0	-266	1906	1899	1885	1878	1864	1902	1881	102	563	500	1360	1	1	20300360	387	11.54	0.24	12	0.02	165.00	7817.00	2595	20230419	-26.63	1652	20231027	15.25	2020	-5.74	20240115	1831	3.99	20240103	2595	-26.63	20230419	1652	15.25	20231027	1.01	N	002690	500	101 억		79745	N	N	5	N	00	N
23	20240327	110133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1900	8	2	0.42	3164212	1668	15.66	1893	1904	1892	2455	1325	1892	1897.01	0.39	0	-253	1906	1899	1885	1878	1864	1902	1881	102	563	500	1360	1	1	20300360	386	11.52	0.24	12	0.01	165.00	7817.00	2595	20230419	-26.78	1652	20231027	15.01	2020	-5.94	20240115	1831	3.77	20240103	2595	-26.78	20230419	1652	15.01	20231027	1.01	N	002690	500	101 억		79745	N	N	5	N	00	N
24	20240327	100131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1898	6	2	0.32	1019419	537	5.04	1893	1904	1893	2455	1325	1892	1898.36	0.39	0	-253	1906	1899	1885	1878	1864	1902	1881	102	563	500	1360	1	1	20300360	385	11.50	0.24	12	0.00	165.00	7817.00	2595	20230419	-26.86	1652	20231027	14.89	2020	-6.04	20240115	1831	3.66	20240103	2595	-26.86	20230419	1652	14.89	20231027	1.01	N	002690	500	101 억		79745	N	N	5	N	00	N
25	20240327	090136	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1904	12	2	0.63	275064	145	1.36	1893	1904	1893	2455	1325	1892	1896.99	0.39	0	-6	1906	1899	1885	1878	1864	1902	1881	102	563	500	1360	1	1	20300360	387	11.54	0.24	12	0.00	165.00	7817.00	2595	20230419	-26.63	1652	20231027	15.25	2020	-5.74	20240115	1831	3.99	20240103	2595	-26.63	20230419	1652	15.25	20231027	1.01	N	002690	500	101 억		79745	N	N	5	N	00	N
26	20240326	160133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1892	16	2	0.85	20057582	10652	98.66	1876	1892	1871	2435	1314	1876	1882.99	0.39	0	46	1888	1881	1878	1871	1868	1880	1870	102	559	500	1350	1	1	20300360	384	11.47	0.24	12	0.05	165.00	7817.00	2595	20230419	-27.09	1652	20231027	14.53	2020	-6.34	20240115	1831	3.33	20240103	2595	-27.09	20230419	1652	14.53	20231027	1.01	N	002690	500	101 억		79699	N	N	5	N	00	N
27	20240326	150133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1892	16	2	0.85	19334838	10270	95.12	1876	1892	1871	2435	1314	1876	1882.65	0.39	0	38	1888	1881	1878	1871	1868	1880	1870	102	559	500	1350	1	1	20300360	384	11.47	0.24	12	0.05	165.00	7817.00	2595	20230419	-27.09	1652	20231027	14.53	2020	-6.34	20240115	1831	3.33	20240103	2595	-27.09	20230419	1652	14.53	20231027	1.01	N	002690	500	101 억		79699	N	N	31	N	00	N
28	20240326	140132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1892	16	2	0.85	15572846	8280	76.69	1876	1892	1871	2435	1314	1876	1880.78	0.39	0	39	1888	1881	1878	1871	1868	1880	1870	102	559	500	1350	1	1	20300360	384	11.47	0.24	12	0.04	165.00	7817.00	2595	20230419	-27.09	1652	20231027	14.53	2020	-6.34	20240115	1831	3.33	20240103	2595	-27.09	20230419	1652	14.53	20231027	1.01	N	002690	500	101 억		79699	N	N	31	N	00	N
29	20240326	130132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1880	4	2	0.21	14677292	7806	72.30	1876	1892	1871	2435	1314	1876	1880.26	0.39	0	44	1888	1881	1878	1871	1868	1880	1870	102	559	500	1350	1	1	20300360	382	11.39	0.24	12	0.04	165.00	7817.00	2595	20230419	-27.55	1652	20231027	13.80	2020	-6.93	20240115	1831	2.68	20240103	2595	-27.55	20230419	1652	13.80	20231027	1.01	N	002690	500	101 억		79699	N	N	31	N	00	N
30	20240326	120133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1889	13	2	0.69	8830427	4693	43.47	1876	1889	1874	2435	1314	1876	1881.62	0.39	0	43	1888	1881	1878	1871	1868	1880	1870	102	559	500	1350	1	1	20300360	383	11.45	0.24	12	0.02	165.00	7817.00	2595	20230419	-27.21	1652	20231027	14.35	2020	-6.49	20240115	1831	3.17	20240103	2595	-27.21	20230419	1652	14.35	20231027	1.01	N	002690	500	101 억		79699	N	N	31	N	00	N
31	20240326	110131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1889	13	2	0.69	7614920	4049	37.50	1876	1889	1874	2435	1314	1876	1880.69	0.39	0	43	1888	1881	1878	1871	1868	1880	1870	102	559	500	1350	1	1	20300360	383	11.45	0.24	12	0.02	165.00	7817.00	2595	20230419	-27.21	1652	20231027	14.35	2020	-6.49	20240115	1831	3.17	20240103	2595	-27.21	20230419	1652	14.35	20231027	1.01	N	002690	500	101 억		79699	N	N	31	N	00	N
32	20240326	100132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1878	2	2	0.11	6245522	3324	30.79	1876	1889	1874	2435	1314	1876	1878.92	0.39	0	43	1888	1881	1878	1871	1868	1880	1870	102	559	500	1350	1	1	20300360	381	11.38	0.24	12	0.02	165.00	7817.00	2595	20230419	-27.63	1652	20231027	13.68	2020	-7.03	20240115	1831	2.57	20240103	2595	-27.63	20230419	1652	13.68	20231027	1.01	N	002690	500	101 억		79699	N	N	31	N	00	N
33	20240326	090132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1885	9	2	0.48	43213	23	0.21	1876	1885	1876	2435	1314	1876	1878.83	0.39	0	0	1888	1881	1878	1871	1868	1880	1870	102	559	500	1350	1	1	20300360	383	11.42	0.24	12	0.00	165.00	7817.00	2595	20230419	-27.36	1652	20231027	14.10	2020	-6.68	20240115	1831	2.95	20240103	2595	-27.36	20230419	1652	14.10	20231027	1.01	N	002690	500	101 억		79699	N	N	31	N	00	N
34	20240325	160134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1876	1	2	0.05	19850281	10575	53.32	1880	1885	1875	2435	1313	1875	1877.10	0.39	0	-368	1905	1889	1882	1866	1859	1886	1863	102	560	500	1350	1	1	20300360	381	11.37	0.24	12	0.05	165.00	7817.00	2595	20230419	-27.71	1652	20231027	13.56	2020	-7.13	20240115	1831	2.46	20240103	2595	-27.71	20230419	1652	13.56	20231027	1.01	N	002690	500	101 억		80067	N	N	31	N	00	N
35	20240325	150136	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1878	3	2	0.16	18478700	9844	49.63	1880	1885	1875	2435	1313	1875	1877.15	0.39	0	-378	1905	1889	1882	1866	1859	1886	1863	102	560	500	1350	1	1	20300360	381	11.38	0.24	12	0.05	165.00	7817.00	2595	20230419	-27.63	1652	20231027	13.68	2020	-7.03	20240115	1831	2.57	20240103	2595	-27.63	20230419	1652	13.68	20231027	1.01	N	002690	500	101 억		80067	N	N	13	N	00	N
36	20240325	140135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1878	3	2	0.16	14437500	7692	38.78	1880	1885	1875	2435	1313	1875	1876.95	0.39	0	-378	1905	1889	1882	1866	1859	1886	1863	102	560	500	1350	1	1	20300360	381	11.38	0.24	12	0.04	165.00	7817.00	2595	20230419	-27.63	1652	20231027	13.68	2020	-7.03	20240115	1831	2.57	20240103	2595	-27.63	20230419	1652	13.68	20231027	1.01	N	002690	500	101 억		80067	N	N	13	N	00	N
37	20240325	130135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1879	4	2	0.21	11910159	6345	31.99	1880	1885	1875	2435	1313	1875	1877.09	0.39	0	-8	1905	1889	1882	1866	1859	1886	1863	102	560	500	1350	1	1	20300360	381	11.39	0.24	12	0.03	165.00	7817.00	2595	20230419	-27.59	1652	20231027	13.74	2020	-6.98	20240115	1831	2.62	20240103	2595	-27.59	20230419	1652	13.74	20231027	1.01	N	002690	500	101 억		80067	N	N	13	N	00	N
38	20240325	120139	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1880	5	2	0.27	10116119	5389	27.17	1880	1885	1875	2435	1313	1875	1877.18	0.39	0	-8	1905	1889	1882	1866	1859	1886	1863	102	560	500	1350	1	1	20300360	382	11.39	0.24	12	0.03	165.00	7817.00	2595	20230419	-27.55	1652	20231027	13.80	2020	-6.93	20240115	1831	2.68	20240103	2595	-27.55	20230419	1652	13.80	20231027	1.01	N	002690	500	101 억		80067	N	N	13	N	00	N
39	20240325	110135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1880	5	2	0.27	7578262	4037	20.35	1880	1885	1875	2435	1313	1875	1877.20	0.39	0	-8	1905	1889	1882	1866	1859	1886	1863	102	560	500	1350	1	1	20300360	382	11.39	0.24	12	0.02	165.00	7817.00	2595	20230419	-27.55	1652	20231027	13.80	2020	-6.93	20240115	1831	2.68	20240103	2595	-27.55	20230419	1652	13.80	20231027	1.01	N	002690	500	101 억		80067	N	N	13	N	00	N
40	20240325	100135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1880	5	2	0.27	7167156	3818	19.25	1880	1885	1875	2435	1313	1875	1877.20	0.39	0	-8	1905	1889	1882	1866	1859	1886	1863	102	560	500	1350	1	1	20300360	382	11.39	0.24	12	0.02	165.00	7817.00	2595	20230419	-27.55	1652	20231027	13.80	2020	-6.93	20240115	1831	2.68	20240103	2595	-27.55	20230419	1652	13.80	20231027	1.01	N	002690	500	101 억		80067	N	N	13	N	00	N
41	20240325	090135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1885	10	2	0.53	24460	13	0.07	1880	1885	1880	2435	1313	1875	1881.54	0.39	0	0	1905	1889	1882	1866	1859	1886	1863	102	560	500	1350	1	1	20300360	383	11.42	0.24	12	0.00	165.00	7817.00	2595	20230419	-27.36	1652	20231027	14.10	2020	-6.68	20240115	1831	2.95	20240103	2595	-27.36	20230419	1652	14.10	20231027	1.01	N	002690	500	101 억		80067	N	N	13	N	00	N
42	20240322	160135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1875	-17	5	-0.90	37379769	19833	82.93	1892	1898	1875	2455	1325	1892	1884.73	0.40	0	-561	1921	1906	1885	1870	1849	1914	1878	102	563	500	1360	1	1	20300360	381	11.36	0.24	12	0.10	165.00	7817.00	2595	20230419	-27.75	1652	20231027	13.50	2020	-7.18	20240115	1831	2.40	20240103	2595	-27.75	20230419	1652	13.50	20231027	1.02	N	002690	500	101 억		80627	N	N	13	N	00	N
43	20240322	150136	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1883	-9	5	-0.48	33354724	17687	73.96	1892	1898	1876	2455	1325	1892	1885.83	0.40	0	461	1921	1906	1885	1870	1849	1914	1878	102	563	500	1360	1	1	20300360	382	11.41	0.24	12	0.09	165.00	7817.00	2595	20230419	-27.44	1652	20231027	13.98	2020	-6.78	20240115	1831	2.84	20240103	2595	-27.44	20230419	1652	13.98	20231027	1.02	N	002690	500	101 억		80627	N	N	20	N	00	N
44	20240322	140135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1888	-4	5	-0.21	12958201	6856	28.67	1892	1898	1879	2455	1325	1892	1890.05	0.40	0	-540	1921	1906	1885	1870	1849	1914	1878	102	563	500	1360	1	1	20300360	383	11.44	0.24	12	0.03	165.00	7817.00	2595	20230419	-27.24	1652	20231027	14.29	2020	-6.53	20240115	1831	3.11	20240103	2595	-27.24	20230419	1652	14.29	20231027	1.02	N	002690	500	101 억		80627	N	N	20	N	00	N
45	20240322	130135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1897	5	2	0.26	11230082	5940	24.84	1892	1898	1879	2455	1325	1892	1890.59	0.40	0	-290	1921	1906	1885	1870	1849	1914	1878	102	563	500	1360	1	1	20300360	385	11.50	0.24	12	0.03	165.00	7817.00	2595	20230419	-26.90	1652	20231027	14.83	2020	-6.09	20240115	1831	3.60	20240103	2595	-26.90	20230419	1652	14.83	20231027	1.02	N	002690	500	101 억		80627	N	N	20	N	00	N
46	20240322	120135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1896	4	2	0.21	9110987	4820	20.15	1892	1896	1879	2455	1325	1892	1890.25	0.40	0	-21	1921	1906	1885	1870	1849	1914	1878	102	563	500	1360	1	1	20300360	385	11.49	0.24	12	0.02	165.00	7817.00	2595	20230419	-26.94	1652	20231027	14.77	2020	-6.14	20240115	1831	3.55	20240103	2595	-26.94	20230419	1652	14.77	20231027	1.02	N	002690	500	101 억		80627	N	N	20	N	00	N
47	20240322	110135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1894	2	2	0.11	6643189	3516	14.70	1892	1894	1879	2455	1325	1892	1889.42	0.40	0	-21	1921	1906	1885	1870	1849	1914	1878	102	563	500	1360	1	1	20300360	384	11.48	0.24	12	0.02	165.00	7817.00	2595	20230419	-27.01	1652	20231027	14.65	2020	-6.24	20240115	1831	3.44	20240103	2595	-27.01	20230419	1652	14.65	20231027	1.02	N	002690	500	101 억		80627	N	N	20	N	00	N
48	20240322	100136	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1891	-1	5	-0.05	3815442	2022	8.45	1892	1892	1879	2455	1325	1892	1886.96	0.40	0	-20	1921	1906	1885	1870	1849	1914	1878	102	563	500	1360	1	1	20300360	384	11.46	0.24	12	0.01	165.00	7817.00	2595	20230419	-27.13	1652	20231027	14.47	2020	-6.39	20240115	1831	3.28	20240103	2595	-27.13	20230419	1652	14.47	20231027	1.02	N	002690	500	101 억		80627	N	N	20	N	00	N
49	20240322	090134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1892	0	3	0.00	151342	80	0.33	1892	1892	1891	2455	1325	1892	1891.78	0.40	0	-18	1921	1906	1885	1870	1849	1914	1878	102	563	500	1360	1	1	20300360	384	11.47	0.24	12	0.00	165.00	7817.00	2595	20230419	-27.09	1652	20231027	14.53	2020	-6.34	20240115	1831	3.33	20240103	2595	-27.09	20230419	1652	14.53	20231027	1.02	N	002690	500	101 억		80627	N	N	20	N	00	N
50	20240321	160135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1892	8	2	0.42	45041941	23903	119.84	1891	1900	1864	2445	1319	1884	1884.36	0.40	0	-721	1941	1912	1896	1867	1851	1904	1859	102	561	500	1350	1	1	20300360	384	11.47	0.24	12	0.12	165.00	7817.00	2595	20230419	-27.09	1652	20231027	14.53	2020	-6.34	20240115	1831	3.33	20240103	2595	-27.09	20230419	1652	14.53	20231027	1.02	N	002690	500	101 억		81270	N	N	20	N	00	N
51	20240321	150135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1892	8	2	0.42	44088413	23399	117.31	1891	1900	1864	2445	1319	1884	1884.20	0.40	0	-611	1941	1912	1896	1867	1851	1904	1859	102	561	500	1350	1	1	20300360	384	11.47	0.24	12	0.12	165.00	7817.00	2595	20230419	-27.09	1652	20231027	14.53	2020	-6.34	20240115	1831	3.33	20240103	2595	-27.09	20230419	1652	14.53	20231027	1.02	N	002690	500	101 억		81270	N	N	2	N	00	N
52	20240321	140135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1893	9	2	0.48	43732653	23210	116.36	1891	1900	1864	2445	1319	1884	1884.22	0.40	0	-583	1941	1912	1896	1867	1851	1904	1859	102	561	500	1350	1	1	20300360	384	11.47	0.24	12	0.11	165.00	7817.00	2595	20230419	-27.05	1652	20231027	14.59	2020	-6.29	20240115	1831	3.39	20240103	2595	-27.05	20230419	1652	14.59	20231027	1.02	N	002690	500	101 억		81270	N	N	2	N	00	N
53	20240321	130133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1876	-8	5	-0.42	32313982	17137	85.92	1891	1900	1864	2445	1319	1884	1885.63	0.40	0	-453	1941	1912	1896	1867	1851	1904	1859	102	561	500	1350	1	1	20300360	381	11.37	0.24	12	0.08	165.00	7817.00	2595	20230419	-27.71	1652	20231027	13.56	2020	-7.13	20240115	1831	2.46	20240103	2595	-27.71	20230419	1652	13.56	20231027	1.02	N	002690	500	101 억		81270	N	N	2	N	00	N
54	20240321	120133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1876	-8	5	-0.42	31109078	16495	82.70	1891	1900	1864	2445	1319	1884	1885.97	0.40	0	-334	1941	1912	1896	1867	1851	1904	1859	102	561	500	1350	1	1	20300360	381	11.37	0.24	12	0.08	165.00	7817.00	2595	20230419	-27.71	1652	20231027	13.56	2020	-7.13	20240115	1831	2.46	20240103	2595	-27.71	20230419	1652	13.56	20231027	1.02	N	002690	500	101 억		81270	N	N	2	N	00	N
55	20240321	110135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1869	-15	5	-0.80	25587425	13539	67.88	1891	1900	1869	2445	1319	1884	1889.91	0.40	0	-320	1941	1912	1896	1867	1851	1904	1859	102	561	500	1350	1	1	20300360	379	11.33	0.24	12	0.07	165.00	7817.00	2595	20230419	-27.98	1652	20231027	13.14	2020	-7.48	20240115	1831	2.08	20240103	2595	-27.98	20230419	1652	13.14	20231027	1.02	N	002690	500	101 억		81270	N	N	2	N	00	N
56	20240321	100135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1895	11	2	0.58	17198066	9074	45.49	1891	1900	1884	2445	1319	1884	1895.31	0.40	0	0	1941	1912	1896	1867	1851	1904	1859	102	561	500	1350	1	1	20300360	385	11.48	0.24	12	0.04	165.00	7817.00	2595	20230419	-26.97	1652	20231027	14.71	2020	-6.19	20240115	1831	3.50	20240103	2595	-26.97	20230419	1652	14.71	20231027	1.02	N	002690	500	101 억		81270	N	N	2	N	00	N
57	20240321	090135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1894	10	2	0.53	227017	120	0.60	1891	1894	1884	2445	1319	1884	1891.81	0.40	0	0	1941	1912	1896	1867	1851	1904	1859	102	561	500	1350	1	1	20300360	384	11.48	0.24	12	0.00	165.00	7817.00	2595	20230419	-27.01	1652	20231027	14.65	2020	-6.24	20240115	1831	3.44	20240103	2595	-27.01	20230419	1652	14.65	20231027	1.02	N	002690	500	101 억		81270	N	N	2	N	00	N
58	20240320	160134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1884	0	3	0.00	37794139	19943	97.79	1890	1925	1880	2445	1319	1884	1895.11	0.41	0	-2029	1945	1914	1899	1868	1853	1907	1861	102	561	500	1350	1	1	20300360	382	11.42	0.24	12	0.10	165.00	7817.00	2595	20230419	-27.40	1652	20231027	14.04	2020	-6.73	20240115	1831	2.89	20240103	2595	-27.40	20230419	1652	14.04	20231027	1.03	N	002690	500	101 억		83301	N	N	2	N	00	N
59	20240320	150134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1884	0	3	0.00	33233130	17522	85.92	1890	1925	1884	2445	1319	1884	1896.65	0.41	0	-1903	1945	1914	1899	1868	1853	1907	1861	102	561	500	1350	1	1	20300360	382	11.42	0.24	12	0.09	165.00	7817.00	2595	20230419	-27.40	1652	20231027	14.04	2020	-6.73	20240115	1831	2.89	20240103	2595	-27.40	20230419	1652	14.04	20231027	1.03	N	002690	500	101 억		83301	N	N	45	N	00	N
60	20240320	140135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1887	3	2	0.16	31666826	16691	81.84	1890	1925	1885	2445	1319	1884	1897.24	0.41	0	-1698	1945	1914	1899	1868	1853	1907	1861	102	561	500	1350	1	1	20300360	383	11.44	0.24	12	0.08	165.00	7817.00	2595	20230419	-27.28	1652	20231027	14.23	2020	-6.58	20240115	1831	3.06	20240103	2595	-27.28	20230419	1652	14.23	20231027	1.03	N	002690	500	101 억		83301	N	N	45	N	00	N
61	20240320	130135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1904	20	2	1.06	22068733	11618	56.97	1890	1925	1890	2445	1319	1884	1899.53	0.41	0	-1129	1945	1914	1899	1868	1853	1907	1861	102	561	500	1350	1	1	20300360	387	11.54	0.24	12	0.06	165.00	7817.00	2595	20230419	-26.63	1652	20231027	15.25	2020	-5.74	20240115	1831	3.99	20240103	2595	-26.63	20230419	1652	15.25	20231027	1.03	N	002690	500	101 억		83301	N	N	45	N	00	N
62	20240320	120136	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1899	15	2	0.80	21616864	11380	55.80	1890	1925	1890	2445	1319	1884	1899.55	0.41	0	-977	1945	1914	1899	1868	1853	1907	1861	102	561	500	1350	1	1	20300360	386	11.51	0.24	12	0.06	165.00	7817.00	2595	20230419	-26.82	1652	20231027	14.95	2020	-5.99	20240115	1831	3.71	20240103	2595	-26.82	20230419	1652	14.95	20231027	1.03	N	002690	500	101 억		83301	N	N	45	N	00	N
63	20240320	110134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1899	15	2	0.80	16892628	8888	43.58	1890	1925	1890	2445	1319	1884	1900.61	0.41	0	-669	1945	1914	1899	1868	1853	1907	1861	102	561	500	1350	1	1	20300360	386	11.51	0.24	12	0.04	165.00	7817.00	2595	20230419	-26.82	1652	20231027	14.95	2020	-5.99	20240115	1831	3.71	20240103	2595	-26.82	20230419	1652	14.95	20231027	1.03	N	002690	500	101 억		83301	N	N	45	N	00	N
64	20240320	100134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1907	23	2	1.22	14677135	7720	37.85	1890	1925	1890	2445	1319	1884	1901.18	0.41	0	-530	1945	1914	1899	1868	1853	1907	1861	102	561	500	1350	1	1	20300360	387	11.56	0.24	12	0.04	165.00	7817.00	2595	20230419	-26.51	1652	20231027	15.44	2020	-5.59	20240115	1831	4.15	20240103	2595	-26.51	20230419	1652	15.44	20231027	1.03	N	002690	500	101 억		83301	N	N	45	N	00	N
65	20240320	090133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1905	21	2	1.11	303154	160	0.78	1890	1905	1890	2445	1319	1884	1894.71	0.41	0	-10	1945	1914	1899	1868	1853	1907	1861	102	561	500	1350	1	1	20300360	387	11.55	0.24	12	0.00	165.00	7817.00	2595	20230419	-26.59	1652	20231027	15.31	2020	-5.69	20240115	1831	4.04	20240103	2595	-26.59	20230419	1652	15.31	20231027	1.03	N	002690	500	101 억		83301	N	N	45	N	00	N
66	20240319	160134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1884	-15	5	-0.79	38785533	20335	156.80	1900	1930	1884	2465	1330	1899	1907.33	0.41	0	-854	1917	1907	1899	1889	1881	1904	1886	102	566	500	1360	1	1	20300360	382	11.42	0.24	12	0.10	165.00	7817.00	2595	20230419	-27.40	1652	20231027	14.04	2020	-6.73	20240115	1831	2.89	20240103	2595	-27.40	20230419	1652	14.04	20231027	1.03	N	002690	500	101 억		84131	N	N	45	N	00	N
67	20240319	150133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1905	6	2	0.32	33348046	17452	134.57	1900	1930	1889	2465	1330	1899	1910.84	0.41	0	-831	1917	1907	1899	1889	1881	1904	1886	102	566	500	1360	1	1	20300360	387	11.55	0.24	12	0.09	165.00	7817.00	2595	20230419	-26.59	1652	20231027	15.31	2020	-5.69	20240115	1831	4.04	20240103	2595	-26.59	20230419	1652	15.31	20231027	1.03	N	002690	500	101 억		84131	N	N	14	N	00	N
68	20240319	140134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1901	2	2	0.11	27261715	14238	109.78	1900	1930	1900	2465	1330	1899	1914.72	0.41	0	-703	1917	1907	1899	1889	1881	1904	1886	102	566	500	1360	1	1	20300360	386	11.52	0.24	12	0.07	165.00	7817.00	2595	20230419	-26.74	1652	20231027	15.07	2020	-5.89	20240115	1831	3.82	20240103	2595	-26.74	20230419	1652	15.07	20231027	1.03	N	002690	500	101 억		84131	N	N	14	N	00	N
69	20240319	130129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1902	3	2	0.16	25142337	13123	101.19	1900	1930	1900	2465	1330	1899	1915.90	0.41	0	-540	1917	1907	1899	1889	1881	1904	1886	102	566	500	1360	1	1	20300360	386	11.53	0.24	12	0.06	165.00	7817.00	2595	20230419	-26.71	1652	20231027	15.13	2020	-5.84	20240115	1831	3.88	20240103	2595	-26.71	20230419	1652	15.13	20231027	1.03	N	002690	500	101 억		84131	N	N	14	N	00	N
70	20240319	120134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1902	3	2	0.16	23665048	12348	95.21	1900	1930	1900	2465	1330	1899	1916.51	0.41	0	-238	1917	1907	1899	1889	1881	1904	1886	102	566	500	1360	1	1	20300360	386	11.53	0.24	12	0.06	165.00	7817.00	2595	20230419	-26.71	1652	20231027	15.13	2020	-5.84	20240115	1831	3.88	20240103	2595	-26.71	20230419	1652	15.13	20231027	1.03	N	002690	500	101 억		84131	N	N	14	N	00	N
71	20240319	110135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1913	14	2	0.74	21255125	11084	85.47	1900	1930	1900	2465	1330	1899	1917.64	0.41	0	210	1917	1907	1899	1889	1881	1904	1886	102	566	500	1360	1	1	20300360	388	11.59	0.24	12	0.05	165.00	7817.00	2595	20230419	-26.28	1652	20231027	15.80	2020	-5.30	20240115	1831	4.48	20240103	2595	-26.28	20230419	1652	15.80	20231027	1.03	N	002690	500	101 억		84131	N	N	14	N	00	N
72	20240319	100134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1918	19	2	1.00	6890323	3591	27.69	1900	1930	1900	2465	1330	1899	1918.78	0.41	0	-63	1917	1907	1899	1889	1881	1904	1886	102	566	500	1360	1	1	20300360	389	11.62	0.25	12	0.02	165.00	7817.00	2595	20230419	-26.09	1652	20231027	16.10	2020	-5.05	20240115	1831	4.75	20240103	2595	-26.09	20230419	1652	16.10	20231027	1.03	N	002690	500	101 억		84131	N	N	14	N	00	N
73	20240319	090133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1901	2	2	0.11	87405	46	0.35	1900	1901	1900	2465	1330	1899	1900.11	0.41	0	-10	1917	1907	1899	1889	1881	1904	1886	102	566	500	1360	1	1	20300360	386	11.52	0.24	12	0.00	165.00	7817.00	2595	20230419	-26.74	1652	20231027	15.07	2020	-5.89	20240115	1831	3.82	20240103	2595	-26.74	20230419	1652	15.07	20231027	1.03	N	002690	500	101 억		84131	N	N	14	N	00	N
74	20240318	160134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1899	-1	5	-0.05	24599292	12966	116.80	1900	1909	1891	2470	1330	1900	1897.22	0.41	0	-81	1930	1915	1905	1890	1880	1912	1887	102	570	500	1360	1	1	20300360	386	11.51	0.24	12	0.06	165.00	7817.00	2595	20230419	-26.82	1652	20231027	14.95	2020	-5.99	20240115	1831	3.71	20240103	2595	-26.82	20230419	1652	14.95	20231027	1.03	N	002690	500	101 억		84237	N	N	14	N	00	N
75	20240318	150133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1894	-6	5	-0.32	23675806	12479	112.41	1900	1909	1891	2470	1330	1900	1897.25	0.41	0	-76	1930	1915	1905	1890	1880	1912	1887	102	570	500	1360	1	1	20300360	384	11.48	0.24	12	0.06	165.00	7817.00	2595	20230419	-27.01	1652	20231027	14.65	2020	-6.24	20240115	1831	3.44	20240103	2595	-27.01	20230419	1652	14.65	20231027	1.03	N	002690	500	101 억		84237	N	N	0	N	00	N
76	20240318	140133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1899	-1	5	-0.05	22921557	12081	108.83	1900	1909	1891	2470	1330	1900	1897.32	0.41	0	31	1930	1915	1905	1890	1880	1912	1887	102	570	500	1360	1	1	20300360	386	11.51	0.24	12	0.06	165.00	7817.00	2595	20230419	-26.82	1652	20231027	14.95	2020	-5.99	20240115	1831	3.71	20240103	2595	-26.82	20230419	1652	14.95	20231027	1.03	N	002690	500	101 억		84237	N	N	0	N	00	N
77	20240318	130134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1900	0	3	0.00	22707489	11968	107.81	1900	1909	1891	2470	1330	1900	1897.35	0.41	0	30	1930	1915	1905	1890	1880	1912	1887	102	570	500	1360	1	1	20300360	386	11.52	0.24	12	0.06	165.00	7817.00	2595	20230419	-26.78	1652	20231027	15.01	2020	-5.94	20240115	1831	3.77	20240103	2595	-26.78	20230419	1652	15.01	20231027	1.03	N	002690	500	101 억		84237	N	N	0	N	00	N
78	20240318	120133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1902	2	2	0.11	21960287	11573	104.25	1900	1909	1891	2470	1330	1900	1897.54	0.41	0	32	1930	1915	1905	1890	1880	1912	1887	102	570	500	1360	1	1	20300360	386	11.53	0.24	12	0.06	165.00	7817.00	2595	20230419	-26.71	1652	20231027	15.13	2020	-5.84	20240115	1831	3.88	20240103	2595	-26.71	20230419	1652	15.13	20231027	1.03	N	002690	500	101 억		84237	N	N	0	N	00	N
79	20240318	110134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1905	5	2	0.26	14375934	7569	68.18	1900	1909	1895	2470	1330	1900	1899.32	0.41	0	2	1930	1915	1905	1890	1880	1912	1887	102	570	500	1360	1	1	20300360	387	11.55	0.24	12	0.04	165.00	7817.00	2595	20230419	-26.59	1652	20231027	15.31	2020	-5.69	20240115	1831	4.04	20240103	2595	-26.59	20230419	1652	15.31	20231027	1.03	N	002690	500	101 억		84237	N	N	0	N	00	N
80	20240318	100134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1908	8	2	0.42	9455103	4982	44.88	1900	1909	1895	2470	1330	1900	1897.85	0.41	0	2	1930	1915	1905	1890	1880	1912	1887	102	570	500	1360	1	1	20300360	387	11.56	0.24	12	0.02	165.00	7817.00	2595	20230419	-26.47	1652	20231027	15.50	2020	-5.54	20240115	1831	4.21	20240103	2595	-26.47	20230419	1652	15.50	20231027	1.03	N	002690	500	101 억		84237	N	N	0	N	00	N
81	20240318	090133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1900	0	3	0.00	17101	9	0.08	1900	1901	1900	2470	1330	1900	1900.11	0.41	0	0	1930	1915	1905	1890	1880	1912	1887	102	570	500	1360	1	1	20300360	386	11.52	0.24	12	0.00	165.00	7817.00	2595	20230419	-26.78	1652	20231027	15.01	2020	-5.94	20240115	1831	3.77	20240103	2595	-26.78	20230419	1652	15.01	20231027	1.03	N	002690	500	101 억		84237	N	N	0	N	00	N
82	20240315	160134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1900	-9	5	-0.47	21110627	11098	72.38	1900	1920	1895	2480	1337	1909	1902.20	0.42	0	-229	1931	1919	1908	1896	1885	1926	1903	102	571	500	1370	1	1	20300360	386	11.52	0.24	12	0.05	165.00	7817.00	2595	20230419	-26.78	1652	20231027	15.01	2020	-5.94	20240115	1831	3.77	20240103	2595	-26.78	20230419	1652	15.01	20231027	1.03	N	002690	500	101 억		84430	N	N	19	N	00	N
83	20240315	150127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1905	-4	5	-0.21	10123255	5316	34.67	1900	1920	1895	2480	1337	1909	1904.30	0.42	0	-202	1931	1919	1908	1896	1885	1926	1903	102	571	500	1370	1	1	20300360	387	11.55	0.24	12	0.03	165.00	7817.00	2595	20230419	-26.59	1652	20231027	15.31	2020	-5.69	20240115	1831	4.04	20240103	2595	-26.59	20230419	1652	15.31	20231027	1.03	N	002690	500	101 억		84430	N	N	19	N	00	N
84	20240315	140128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1905	-4	5	-0.21	9934720	5217	34.03	1900	1920	1895	2480	1337	1909	1904.30	0.42	0	-173	1931	1919	1908	1896	1885	1926	1903	102	571	500	1370	1	1	20300360	387	11.55	0.24	12	0.03	165.00	7817.00	2595	20230419	-26.59	1652	20231027	15.31	2020	-5.69	20240115	1831	4.04	20240103	2595	-26.59	20230419	1652	15.31	20231027	1.03	N	002690	500	101 억		84430	N	N	19	N	00	N
85	20240315	130133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1906	-3	5	-0.16	9147459	4802	31.32	1900	1920	1895	2480	1337	1909	1904.93	0.42	0	-79	1931	1919	1908	1896	1885	1926	1903	102	571	500	1370	1	1	20300360	387	11.55	0.24	12	0.02	165.00	7817.00	2595	20230419	-26.55	1652	20231027	15.38	2020	-5.64	20240115	1831	4.10	20240103	2595	-26.55	20230419	1652	15.38	20231027	1.03	N	002690	500	101 억		84430	N	N	19	N	00	N
86	20240315	120133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1907	-2	5	-0.10	7515568	3942	25.71	1900	1920	1900	2480	1337	1909	1906.54	0.42	0	-79	1931	1919	1908	1896	1885	1926	1903	102	571	500	1370	1	1	20300360	387	11.56	0.24	12	0.02	165.00	7817.00	2595	20230419	-26.51	1652	20231027	15.44	2020	-5.59	20240115	1831	4.15	20240103	2595	-26.51	20230419	1652	15.44	20231027	1.03	N	002690	500	101 억		84430	N	N	19	N	00	N
87	20240315	110133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1902	-7	5	-0.37	4618143	2418	15.77	1900	1920	1900	2480	1337	1909	1909.90	0.42	0	-74	1931	1919	1908	1896	1885	1926	1903	102	571	500	1370	1	1	20300360	386	11.53	0.24	12	0.01	165.00	7817.00	2595	20230419	-26.71	1652	20231027	15.13	2020	-5.84	20240115	1831	3.88	20240103	2595	-26.71	20230419	1652	15.13	20231027	1.03	N	002690	500	101 억		84430	N	N	19	N	00	N
88	20240315	100134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1902	-7	5	-0.37	4366353	2286	14.91	1900	1920	1900	2480	1337	1909	1910.04	0.42	0	-74	1931	1919	1908	1896	1885	1926	1903	102	571	500	1370	1	1	20300360	386	11.53	0.24	12	0.01	165.00	7817.00	2595	20230419	-26.71	1652	20231027	15.13	2020	-5.84	20240115	1831	3.88	20240103	2595	-26.71	20230419	1652	15.13	20231027	1.03	N	002690	500	101 억		84430	N	N	19	N	00	N
89	20240315	090133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1907	-2	5	-0.10	138707	73	0.48	1900	1907	1900	2480	1337	1909	1900.10	0.42	0	-11	1931	1919	1908	1896	1885	1926	1903	102	571	500	1370	1	1	20300360	387	11.56	0.24	12	0.00	165.00	7817.00	2595	20230419	-26.51	1652	20231027	15.44	2020	-5.59	20240115	1831	4.15	20240103	2595	-26.51	20230419	1652	15.44	20231027	1.03	N	002690	500	101 억		84430	N	N	19	N	00	N
90	20240314	160132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1909	2	2	0.10	29223666	15277	106.12	1907	1920	1897	2475	1335	1907	1912.92	0.42	0	-322	1931	1918	1896	1883	1861	1925	1890	102	568	500	1370	1	1	20300360	388	11.57	0.24	12	0.08	165.00	7817.00	2695	20230309	-29.17	1652	20231027	15.56	2020	-5.50	20240115	1831	4.26	20240103	2595	-26.44	20230419	1652	15.56	20231027	1.02	N	002690	500	101 억		84752	N	N	19	N	00	N
91	20240314	150133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1913	6	2	0.31	27830538	14547	101.05	1907	1920	1897	2475	1335	1907	1913.15	0.42	0	-324	1931	1918	1896	1883	1861	1925	1890	102	568	500	1370	1	1	20300360	388	11.59	0.24	12	0.07	165.00	7817.00	2695	20230309	-29.02	1652	20231027	15.80	2020	-5.30	20240115	1831	4.48	20240103	2595	-26.28	20230419	1652	15.80	20231027	1.02	N	002690	500	101 억		84752	N	N	8	N	00	N
92	20240314	140133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1914	7	2	0.37	26643576	13925	96.73	1907	1920	1897	2475	1335	1907	1913.36	0.42	0	-324	1931	1918	1896	1883	1861	1925	1890	102	568	500	1370	1	1	20300360	389	11.60	0.24	12	0.07	165.00	7817.00	2695	20230309	-28.98	1652	20231027	15.86	2020	-5.25	20240115	1831	4.53	20240103	2595	-26.24	20230419	1652	15.86	20231027	1.02	N	002690	500	101 억		84752	N	N	8	N	00	N
93	20240314	130131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1914	7	2	0.37	25372860	13261	92.12	1907	1920	1897	2475	1335	1907	1913.34	0.42	0	-297	1931	1918	1896	1883	1861	1925	1890	102	568	500	1370	1	1	20300360	389	11.60	0.24	12	0.07	165.00	7817.00	2695	20230309	-28.98	1652	20231027	15.86	2020	-5.25	20240115	1831	4.53	20240103	2595	-26.24	20230419	1652	15.86	20231027	1.02	N	002690	500	101 억		84752	N	N	8	N	00	N
94	20240314	120133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1914	7	2	0.37	22940362	11989	83.28	1907	1920	1897	2475	1335	1907	1913.45	0.42	0	-294	1931	1918	1896	1883	1861	1925	1890	102	568	500	1370	1	1	20300360	389	11.60	0.24	12	0.06	165.00	7817.00	2695	20230309	-28.98	1652	20231027	15.86	2020	-5.25	20240115	1831	4.53	20240103	2595	-26.24	20230419	1652	15.86	20231027	1.02	N	002690	500	101 억		84752	N	N	8	N	00	N
95	20240314	110132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1913	6	2	0.31	17195349	8987	62.43	1907	1920	1897	2475	1335	1907	1913.36	0.42	0	-294	1931	1918	1896	1883	1861	1925	1890	102	568	500	1370	1	1	20300360	388	11.59	0.24	12	0.04	165.00	7817.00	2695	20230309	-29.02	1652	20231027	15.80	2020	-5.30	20240115	1831	4.48	20240103	2595	-26.28	20230419	1652	15.80	20231027	1.02	N	002690	500	101 억		84752	N	N	8	N	00	N
96	20240314	100133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1916	9	2	0.47	8685079	4541	31.54	1907	1920	1897	2475	1335	1907	1912.59	0.42	0	-295	1931	1918	1896	1883	1861	1925	1890	102	568	500	1370	1	1	20300360	389	11.61	0.25	12	0.02	165.00	7817.00	2695	20230309	-28.91	1652	20231027	15.98	2020	-5.15	20240115	1831	4.64	20240103	2595	-26.17	20230419	1652	15.98	20231027	1.02	N	002690	500	101 억		84752	N	N	8	N	00	N
97	20240314	090133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1907	0	3	0.00	13349	7	0.05	1907	1907	1907	2475	1335	1907	1907.00	0.42	0	0	1931	1918	1896	1883	1861	1925	1890	102	568	500	1370	1	1	20300360	387	11.56	0.24	12	0.00	165.00	7817.00	2695	20230309	-29.24	1652	20231027	15.44	2020	-5.59	20240115	1831	4.15	20240103	2595	-26.51	20230419	1652	15.44	20231027	1.02	N	002690	500	101 억		84752	N	N	8	N	00	N
98	20240313	160133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1907	33	2	1.76	27102376	14315	85.53	1887	1909	1874	2435	1312	1874	1893.29	0.42	0	-248	1909	1891	1874	1856	1839	1883	1848	102	561	500	1340	1	1	20300360	387	11.56	0.24	12	0.07	165.00	7817.00	2840	20230308	-32.85	1652	20231027	15.44	2020	-5.59	20240115	1831	4.15	20240103	2595	-26.51	20230419	1652	15.44	20231027	1.02	N	002690	500	101 억		85000	N	N	8	N	00	N
99	20240313	150132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1909	35	2	1.87	26427430	13961	83.41	1887	1909	1874	2435	1312	1874	1892.95	0.42	0	-265	1909	1891	1874	1856	1839	1883	1848	102	561	500	1340	1	1	20300360	388	11.57	0.24	12	0.07	165.00	7817.00	2840	20230308	-32.78	1652	20231027	15.56	2020	-5.50	20240115	1831	4.26	20240103	2595	-26.44	20230419	1652	15.56	20231027	1.02	N	002690	500	101 억		85000	N	N	5	N	00	N
100	20240313	140132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1904	30	2	1.60	23100506	12214	72.98	1887	1905	1874	2435	1312	1874	1891.31	0.42	0	-60	1909	1891	1874	1856	1839	1883	1848	102	561	500	1340	1	1	20300360	387	11.54	0.24	12	0.06	165.00	7817.00	2840	20230308	-32.96	1652	20231027	15.25	2020	-5.74	20240115	1831	3.99	20240103	2595	-26.63	20230419	1652	15.25	20231027	1.02	N	002690	500	101 억		85000	N	N	5	N	00	N
101	20240313	130134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1897	23	2	1.23	21053373	11136	66.54	1887	1899	1874	2435	1312	1874	1890.57	0.42	0	-39	1909	1891	1874	1856	1839	1883	1848	102	561	500	1340	1	1	20300360	385	11.50	0.24	12	0.05	165.00	7817.00	2840	20230308	-33.20	1652	20231027	14.83	2020	-6.09	20240115	1831	3.60	20240103	2595	-26.90	20230419	1652	14.83	20231027	1.02	N	002690	500	101 억		85000	N	N	5	N	00	N
102	20240313	120132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1893	19	2	1.01	17112452	9059	54.13	1887	1893	1874	2435	1312	1874	1889.00	0.42	0	-39	1909	1891	1874	1856	1839	1883	1848	102	561	500	1340	1	1	20300360	384	11.47	0.24	12	0.04	165.00	7817.00	2840	20230308	-33.35	1652	20231027	14.59	2020	-6.29	20240115	1831	3.39	20240103	2595	-27.05	20230419	1652	14.59	20231027	1.02	N	002690	500	101 억		85000	N	N	5	N	00	N
103	20240313	110132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1890	16	2	0.85	14026402	7421	44.34	1887	1892	1874	2435	1312	1874	1890.10	0.42	0	-111	1909	1891	1874	1856	1839	1883	1848	102	561	500	1340	1	1	20300360	384	11.45	0.24	12	0.04	165.00	7817.00	2840	20230308	-33.45	1652	20231027	14.41	2020	-6.44	20240115	1831	3.22	20240103	2595	-27.17	20230419	1652	14.41	20231027	1.02	N	002690	500	101 억		85000	N	N	5	N	00	N
104	20240313	100133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1892	18	2	0.96	9002664	4763	28.46	1887	1892	1874	2435	1312	1874	1890.12	0.42	0	-111	1909	1891	1874	1856	1839	1883	1848	102	561	500	1340	1	1	20300360	384	11.47	0.24	12	0.02	165.00	7817.00	2840	20230308	-33.38	1652	20231027	14.53	2020	-6.34	20240115	1831	3.33	20240103	2595	-27.09	20230419	1652	14.53	20231027	1.02	N	002690	500	101 억		85000	N	N	5	N	00	N
105	20240313	090131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1874	0	3	0.00	452790	240	1.43	1887	1887	1874	2435	1312	1874	1886.62	0.42	0	-34	1909	1891	1874	1856	1839	1883	1848	102	561	500	1340	1	1	20300360	380	11.36	0.24	12	0.00	165.00	7817.00	2840	20230308	-34.01	1652	20231027	13.44	2020	-7.23	20240115	1831	2.35	20240103	2595	-27.78	20230419	1652	13.44	20231027	1.02	N	002690	500	101 억		85000	N	N	5	N	00	N
106	20240312	160131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1874	-1	5	-0.05	31322781	16731	98.55	1875	1892	1857	2435	1313	1875	1872.14	0.42	0	-444	1901	1887	1881	1867	1861	1885	1865	102	560	500	1350	1	1	20300360	380	11.36	0.24	12	0.08	165.00	7817.00	2840	20230308	-34.01	1652	20231027	13.44	2020	-7.23	20240115	1831	2.35	20240103	2595	-27.78	20230419	1652	13.44	20231027	1.03	N	002690	500	101 억		85445	N	N	5	N	00	N
107	20240312	150131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1872	-3	5	-0.16	29576529	15799	93.06	1875	1892	1857	2435	1313	1875	1872.05	0.42	0	-442	1901	1887	1881	1867	1861	1885	1865	102	560	500	1350	1	1	20300360	380	11.35	0.24	12	0.08	165.00	7817.00	2840	20230308	-34.08	1652	20231027	13.32	2020	-7.33	20240115	1831	2.24	20240103	2595	-27.86	20230419	1652	13.32	20231027	1.03	N	002690	500	101 억		85445	N	N	0	N	00	N
108	20240312	140130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1871	-4	5	-0.21	27530023	14700	86.59	1875	1892	1857	2435	1313	1875	1872.79	0.42	0	121	1901	1887	1881	1867	1861	1885	1865	102	560	500	1350	1	1	20300360	380	11.34	0.24	12	0.07	165.00	7817.00	2840	20230308	-34.12	1652	20231027	13.26	2020	-7.38	20240115	1831	2.18	20240103	2595	-27.90	20230419	1652	13.26	20231027	1.03	N	002690	500	101 억		85445	N	N	0	N	00	N
109	20240312	130130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1858	-17	5	-0.91	26150852	13958	82.22	1875	1892	1857	2435	1313	1875	1873.54	0.42	0	121	1901	1887	1881	1867	1861	1885	1865	102	560	500	1350	1	1	20300360	377	11.26	0.24	12	0.07	165.00	7817.00	2840	20230308	-34.58	1652	20231027	12.47	2020	-8.02	20240115	1831	1.47	20240103	2595	-28.40	20230419	1652	12.47	20231027	1.03	N	002690	500	101 억		85445	N	N	0	N	00	N
110	20240312	120130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1877	2	2	0.11	25605138	13665	80.49	1875	1892	1857	2435	1313	1875	1873.78	0.42	0	181	1901	1887	1881	1867	1861	1885	1865	102	560	500	1350	1	1	20300360	381	11.38	0.24	12	0.07	165.00	7817.00	2840	20230308	-33.91	1652	20231027	13.62	2020	-7.08	20240115	1831	2.51	20240103	2595	-27.67	20230419	1652	13.62	20231027	1.03	N	002690	500	101 억		85445	N	N	0	N	00	N
111	20240312	110131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1887	12	2	0.64	13320654	7083	41.72	1875	1892	1875	2435	1313	1875	1880.65	0.42	0	-253	1901	1887	1881	1867	1861	1885	1865	102	560	500	1350	1	1	20300360	383	11.44	0.24	12	0.03	165.00	7817.00	2840	20230308	-33.56	1652	20231027	14.23	2020	-6.58	20240115	1831	3.06	20240103	2595	-27.28	20230419	1652	14.23	20231027	1.03	N	002690	500	101 억		85445	N	N	0	N	00	N
112	20240312	100131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1892	17	2	0.91	8170231	4340	25.56	1875	1892	1875	2435	1313	1875	1882.54	0.42	0	-55	1901	1887	1881	1867	1861	1885	1865	102	560	500	1350	1	1	20300360	384	11.47	0.24	12	0.02	165.00	7817.00	2840	20230308	-33.38	1652	20231027	14.53	2020	-6.34	20240115	1831	3.33	20240103	2595	-27.09	20230419	1652	14.53	20231027	1.03	N	002690	500	101 억		85445	N	N	0	N	00	N
113	20240312	090131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1875	0	3	0.00	75000	40	0.24	1875	1875	1875	2435	1313	1875	1875.00	0.42	0	-6	1901	1887	1881	1867	1861	1885	1865	102	560	500	1350	1	1	20300360	381	11.36	0.24	12	0.00	165.00	7817.00	2840	20230308	-33.98	1652	20231027	13.50	2020	-7.18	20240115	1831	2.40	20240103	2595	-27.75	20230419	1652	13.50	20231027	1.03	N	002690	500	101 억		85445	N	N	0	N	00	N
114	20240311	160131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1875	-15	5	-0.79	31882146	16976	134.94	1878	1895	1875	2455	1323	1890	1878.07	0.42	0	-329	1901	1895	1885	1879	1869	1898	1882	102	565	500	1360	1	1	20300360	381	11.36	0.24	12	0.08	165.00	7817.00	2840	20230308	-33.98	1652	20231027	13.50	2020	-7.18	20240115	1831	2.40	20240103	2595	-27.75	20230419	1652	13.50	20231027	1.05	N	002690	500	101 억		85775	N	N	8	N	00	N
115	20240311	150132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1875	-15	5	-0.79	26890158	14315	113.79	1878	1895	1875	2455	1323	1890	1878.46	0.42	0	-330	1901	1895	1885	1879	1869	1898	1882	102	565	500	1360	1	1	20300360	381	11.36	0.24	12	0.07	165.00	7817.00	2840	20230308	-33.98	1652	20231027	13.50	2020	-7.18	20240115	1831	2.40	20240103	2595	-27.75	20230419	1652	13.50	20231027	1.05	N	002690	500	101 억		85775	N	N	8	N	00	N
116	20240311	140130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1879	-11	5	-0.58	15837695	8430	67.01	1878	1895	1876	2455	1323	1890	1878.73	0.42	0	48	1901	1895	1885	1879	1869	1898	1882	102	565	500	1360	1	1	20300360	381	11.39	0.24	12	0.04	165.00	7817.00	2840	20230308	-33.84	1652	20231027	13.74	2020	-6.98	20240115	1831	2.62	20240103	2595	-27.59	20230419	1652	13.74	20231027	1.05	N	002690	500	101 억		85775	N	N	8	N	00	N
117	20240311	130131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1880	-10	5	-0.53	12085809	6434	51.14	1878	1895	1876	2455	1323	1890	1878.43	0.42	0	48	1901	1895	1885	1879	1869	1898	1882	102	565	500	1360	1	1	20300360	382	11.39	0.24	12	0.03	165.00	7817.00	2840	20230308	-33.80	1652	20231027	13.80	2020	-6.93	20240115	1831	2.68	20240103	2595	-27.55	20230419	1652	13.80	20231027	1.05	N	002690	500	101 억		85775	N	N	8	N	00	N
118	20240311	120132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1880	-10	5	-0.53	8985382	4782	38.01	1878	1895	1876	2455	1323	1890	1879.00	0.42	0	-4	1901	1895	1885	1879	1869	1898	1882	102	565	500	1360	1	1	20300360	382	11.39	0.24	12	0.02	165.00	7817.00	2840	20230308	-33.80	1652	20231027	13.80	2020	-6.93	20240115	1831	2.68	20240103	2595	-27.55	20230419	1652	13.80	20231027	1.05	N	002690	500	101 억		85775	N	N	8	N	00	N
119	20240311	110131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1880	-10	5	-0.53	4969550	2646	21.03	1878	1895	1876	2455	1323	1890	1878.14	0.42	0	-4	1901	1895	1885	1879	1869	1898	1882	102	565	500	1360	1	1	20300360	382	11.39	0.24	12	0.01	165.00	7817.00	2840	20230308	-33.80	1652	20231027	13.80	2020	-6.93	20240115	1831	2.68	20240103	2595	-27.55	20230419	1652	13.80	20231027	1.05	N	002690	500	101 억		85775	N	N	8	N	00	N
120	20240311	100130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1889	-1	5	-0.05	4954462	2638	20.97	1878	1895	1876	2455	1323	1890	1878.11	0.42	0	-4	1901	1895	1885	1879	1869	1898	1882	102	565	500	1360	1	1	20300360	383	11.45	0.24	12	0.01	165.00	7817.00	2840	20230308	-33.49	1652	20231027	14.35	2020	-6.49	20240115	1831	3.17	20240103	2595	-27.21	20230419	1652	14.35	20231027	1.05	N	002690	500	101 억		85775	N	N	8	N	00	N
121	20240311	090131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1888	-2	5	-0.11	221614	118	0.94	1878	1888	1878	2455	1323	1890	1878.08	0.42	0	-17	1901	1895	1885	1879	1869	1898	1882	102	565	500	1360	1	1	20300360	383	11.44	0.24	12	0.00	165.00	7817.00	2840	20230308	-33.52	1652	20231027	14.29	2020	-6.53	20240115	1831	3.11	20240103	2595	-27.24	20230419	1652	14.29	20231027	1.05	N	002690	500	101 억		85775	N	N	8	N	00	N
122	20240308	160130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1890	9	2	0.48	23674592	12577	99.58	1881	1891	1875	2445	1317	1881	1882.34	0.42	0	-235	1902	1891	1886	1875	1870	1889	1873	102	564	500	1350	1	1	20300360	384	11.45	0.24	12	0.06	165.00	7817.00	2840	20230308	-33.45	1652	20231027	14.41	2020	-6.44	20240115	1831	3.22	20240103	2840	-33.45	20230308	1652	14.41	20231027	1.05	N	002690	500	101 억		86010	N	N	8	N	00	N
123	20240308	150131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1884	3	2	0.16	21545298	11450	90.66	1881	1891	1875	2445	1317	1881	1881.69	0.42	0	-155	1902	1891	1886	1875	1870	1889	1873	102	564	500	1350	1	1	20300360	382	11.42	0.24	12	0.06	165.00	7817.00	2840	20230308	-33.66	1652	20231027	14.04	2020	-6.73	20240115	1831	2.89	20240103	2840	-33.66	20230308	1652	14.04	20231027	1.05	N	002690	500	101 억		86010	N	N	4	N	00	N
124	20240308	140130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1889	8	2	0.43	17750665	9427	74.64	1881	1891	1875	2445	1317	1881	1882.96	0.42	0	-266	1902	1891	1886	1875	1870	1889	1873	102	564	500	1350	1	1	20300360	383	11.45	0.24	12	0.05	165.00	7817.00	2840	20230308	-33.49	1652	20231027	14.35	2020	-6.49	20240115	1831	3.17	20240103	2840	-33.49	20230308	1652	14.35	20231027	1.05	N	002690	500	101 억		86010	N	N	4	N	00	N
125	20240308	130130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1887	6	2	0.32	13421075	7128	56.44	1881	1891	1875	2445	1317	1881	1882.87	0.42	0	-198	1902	1891	1886	1875	1870	1889	1873	102	564	500	1350	1	1	20300360	383	11.44	0.24	12	0.04	165.00	7817.00	2840	20230308	-33.56	1652	20231027	14.23	2020	-6.58	20240115	1831	3.06	20240103	2840	-33.56	20230308	1652	14.23	20231027	1.05	N	002690	500	101 억		86010	N	N	4	N	00	N
126	20240308	120130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1889	8	2	0.43	13411634	7123	56.40	1881	1891	1875	2445	1317	1881	1882.86	0.42	0	-194	1902	1891	1886	1875	1870	1889	1873	102	564	500	1350	1	1	20300360	383	11.45	0.24	12	0.04	165.00	7817.00	2840	20230308	-33.49	1652	20231027	14.35	2020	-6.49	20240115	1831	3.17	20240103	2840	-33.49	20230308	1652	14.35	20231027	1.05	N	002690	500	101 억		86010	N	N	4	N	00	N
127	20240308	110130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1888	7	2	0.37	9160618	4871	38.57	1881	1891	1875	2445	1317	1881	1880.64	0.42	0	-98	1902	1891	1886	1875	1870	1889	1873	102	564	500	1350	1	1	20300360	383	11.44	0.24	12	0.02	165.00	7817.00	2840	20230308	-33.52	1652	20231027	14.29	2020	-6.53	20240115	1831	3.11	20240103	2840	-33.52	20230308	1652	14.29	20231027	1.05	N	002690	500	101 억		86010	N	N	4	N	00	N
128	20240308	100130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1888	7	2	0.37	8123989	4320	34.20	1881	1891	1875	2445	1317	1881	1880.55	0.42	0	-98	1902	1891	1886	1875	1870	1889	1873	102	564	500	1350	1	1	20300360	383	11.44	0.24	12	0.02	165.00	7817.00	2840	20230308	-33.52	1652	20231027	14.29	2020	-6.53	20240115	1831	3.11	20240103	2840	-33.52	20230308	1652	14.29	20231027	1.05	N	002690	500	101 억		86010	N	N	4	N	00	N
129	20240308	090131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1880	-1	5	-0.05	810703	431	3.41	1881	1881	1880	2445	1317	1881	1880.98	0.42	0	-71	1902	1891	1886	1875	1870	1889	1873	102	564	500	1350	1	1	20300360	382	11.39	0.24	12	0.00	165.00	7817.00	2840	20230308	-33.80	1652	20231027	13.80	2020	-6.93	20240115	1831	2.68	20240103	2840	-33.80	20230308	1652	13.80	20231027	1.05	N	002690	500	101 억		86010	N	N	4	N	00	N
130	20240307	160130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1881	-17	5	-0.90	23827107	12627	58.86	1883	1897	1881	2465	1329	1898	1887.05	0.43	0	-1150	1921	1909	1897	1885	1873	1915	1891	102	567	500	1360	1	1	20300360	382	11.40	0.24	12	0.06	165.00	7817.00	2840	20230308	-33.77	1652	20231027	13.86	2020	-6.88	20240115	1831	2.73	20240103	2840	-33.77	20230308	1652	13.86	20231027	1.05	N	002690	500	101 억		86465	N	N	4	N	00	N
131	20240307	150129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1891	-7	5	-0.37	22818735	12091	56.37	1883	1897	1882	2465	1329	1898	1887.25	0.43	0	-1076	1921	1909	1897	1885	1873	1915	1891	102	567	500	1360	1	1	20300360	384	11.46	0.24	12	0.06	165.00	7817.00	2840	20230308	-33.42	1652	20231027	14.47	2020	-6.39	20240115	1831	3.28	20240103	2840	-33.42	20230308	1652	14.47	20231027	1.05	N	002690	500	101 억		86465	N	N	49	N	00	N
132	20240307	140129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1882	-16	5	-0.84	21780628	11540	53.80	1883	1897	1882	2465	1329	1898	1887.40	0.43	0	-1044	1921	1909	1897	1885	1873	1915	1891	102	567	500	1360	1	1	20300360	382	11.41	0.24	12	0.06	165.00	7817.00	2840	20230308	-33.73	1652	20231027	13.92	2020	-6.83	20240115	1831	2.79	20240103	2840	-33.73	20230308	1652	13.92	20231027	1.05	N	002690	500	101 억		86465	N	N	49	N	00	N
133	20240307	130128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1886	-12	5	-0.63	13714136	7260	33.84	1883	1897	1883	2465	1329	1898	1889.00	0.43	0	-534	1921	1909	1897	1885	1873	1915	1891	102	567	500	1360	1	1	20300360	383	11.43	0.24	12	0.04	165.00	7817.00	2840	20230308	-33.59	1652	20231027	14.16	2020	-6.63	20240115	1831	3.00	20240103	2840	-33.59	20230308	1652	14.16	20231027	1.05	N	002690	500	101 억		86465	N	N	49	N	00	N
134	20240307	120129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1893	-5	5	-0.26	8522960	4509	21.02	1883	1897	1883	2465	1329	1898	1890.21	0.43	0	-485	1921	1909	1897	1885	1873	1915	1891	102	567	500	1360	1	1	20300360	384	11.47	0.24	12	0.02	165.00	7817.00	2840	20230308	-33.35	1652	20231027	14.59	2020	-6.29	20240115	1831	3.39	20240103	2840	-33.35	20230308	1652	14.59	20231027	1.05	N	002690	500	101 억		86465	N	N	49	N	00	N
135	20240307	110131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1887	-11	5	-0.58	6827660	3611	16.83	1883	1897	1883	2465	1329	1898	1890.79	0.43	0	-481	1921	1909	1897	1885	1873	1915	1891	102	567	500	1360	1	1	20300360	383	11.44	0.24	12	0.02	165.00	7817.00	2840	20230308	-33.56	1652	20231027	14.23	2020	-6.58	20240115	1831	3.06	20240103	2840	-33.56	20230308	1652	14.23	20231027	1.05	N	002690	500	101 억		86465	N	N	49	N	00	N
136	20240307	100131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1895	-3	5	-0.16	4843183	2560	11.93	1883	1897	1883	2465	1329	1898	1891.87	0.43	0	-27	1921	1909	1897	1885	1873	1915	1891	102	567	500	1360	1	1	20300360	385	11.48	0.24	12	0.01	165.00	7817.00	2840	20230308	-33.27	1652	20231027	14.71	2020	-6.19	20240115	1831	3.50	20240103	2840	-33.27	20230308	1652	14.71	20231027	1.05	N	002690	500	101 억		86465	N	N	49	N	00	N
137	20240307	090129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1883	-15	5	-0.79	354004	188	0.88	1883	1883	1883	2465	1329	1898	1883.00	0.43	0	-27	1921	1909	1897	1885	1873	1915	1891	102	567	500	1360	1	1	20300360	382	11.41	0.24	12	0.00	165.00	7817.00	2840	20230308	-33.70	1652	20231027	13.98	2020	-6.78	20240115	1831	2.84	20240103	2840	-33.70	20230308	1652	13.98	20231027	1.05	N	002690	500	101 억		86465	N	N	49	N	00	N
138	20240306	160129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1898	5	2	0.26	40628309	21442	125.38	1890	1909	1885	2460	1326	1893	1894.80	0.43	0	-682	1935	1914	1902	1881	1869	1908	1875	102	567	500	1360	1	1	20300360	385	11.50	0.24	12	0.11	165.00	7817.00	2840	20230308	-33.17	1652	20231027	14.89	2020	-6.04	20240115	1831	3.66	20240103	2840	-33.17	20230308	1652	14.89	20231027	1.05	N	002690	500	101 억		87148	N	N	49	N	00	N
139	20240306	150129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1899	6	2	0.32	39725446	20965	122.60	1890	1909	1885	2460	1326	1893	1894.85	0.43	0	-691	1935	1914	1902	1881	1869	1908	1875	102	567	500	1360	1	1	20300360	386	11.51	0.24	12	0.10	165.00	7817.00	2840	20230308	-33.13	1652	20231027	14.95	2020	-5.99	20240115	1831	3.71	20240103	2840	-33.13	20230308	1652	14.95	20231027	1.05	N	002690	500	101 억		87148	N	N	17	N	00	N
140	20240306	140129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1890	-3	5	-0.16	30199794	15925	93.12	1890	1909	1885	2460	1326	1893	1896.38	0.43	0	-291	1935	1914	1902	1881	1869	1908	1875	102	567	500	1360	1	1	20300360	384	11.45	0.24	12	0.08	165.00	7817.00	2840	20230308	-33.45	1652	20231027	14.41	2020	-6.44	20240115	1831	3.22	20240103	2840	-33.45	20230308	1652	14.41	20231027	1.05	N	002690	500	101 억		87148	N	N	17	N	00	N
141	20240306	130129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1885	-8	5	-0.42	30135599	15891	92.92	1890	1909	1885	2460	1326	1893	1896.39	0.43	0	-291	1935	1914	1902	1881	1869	1908	1875	102	567	500	1360	1	1	20300360	383	11.42	0.24	12	0.08	165.00	7817.00	2840	20230308	-33.63	1652	20231027	14.10	2020	-6.68	20240115	1831	2.95	20240103	2840	-33.63	20230308	1652	14.10	20231027	1.05	N	002690	500	101 억		87148	N	N	17	N	00	N
142	20240306	120130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1892	-1	5	-0.05	23313971	12274	71.77	1890	1909	1886	2460	1326	1893	1899.46	0.43	0	-291	1935	1914	1902	1881	1869	1908	1875	102	567	500	1360	1	1	20300360	384	11.47	0.24	12	0.06	165.00	7817.00	2840	20230308	-33.38	1652	20231027	14.53	2020	-6.34	20240115	1831	3.33	20240103	2840	-33.38	20230308	1652	14.53	20231027	1.05	N	002690	500	101 억		87148	N	N	17	N	00	N
143	20240306	110130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1901	8	2	0.42	21365061	11243	65.74	1890	1909	1886	2460	1326	1893	1900.30	0.43	0	-3	1935	1914	1902	1881	1869	1908	1875	102	567	500	1360	1	1	20300360	386	11.52	0.24	12	0.06	165.00	7817.00	2840	20230308	-33.06	1652	20231027	15.07	2020	-5.89	20240115	1831	3.82	20240103	2840	-33.06	20230308	1652	15.07	20231027	1.05	N	002690	500	101 억		87148	N	N	17	N	00	N
144	20240306	100129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1909	16	2	0.85	15625321	8209	48.00	1890	1909	1886	2460	1326	1893	1903.44	0.43	0	-3	1935	1914	1902	1881	1869	1908	1875	102	567	500	1360	1	1	20300360	388	11.57	0.24	12	0.04	165.00	7817.00	2840	20230308	-32.78	1652	20231027	15.56	2020	-5.50	20240115	1831	4.26	20240103	2840	-32.78	20230308	1652	15.56	20231027	1.05	N	002690	500	101 억		87148	N	N	17	N	00	N
145	20240306	090129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1890	-3	5	-0.16	58590	31	0.18	1890	1890	1890	2460	1326	1893	1890.00	0.43	0	-4	1935	1914	1902	1881	1869	1908	1875	102	567	500	1360	1	1	20300360	384	11.45	0.24	12	0.00	165.00	7817.00	2840	20230308	-33.45	1652	20231027	14.41	2020	-6.44	20240115	1831	3.22	20240103	2840	-33.45	20230308	1652	14.41	20231027	1.05	N	002690	500	101 억		87148	N	N	17	N	00	N
146	20240305	160129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1893	-11	5	-0.58	32479258	17096	70.55	1905	1923	1890	2475	1333	1904	1899.82	0.43	0	-300	1922	1912	1904	1894	1886	1918	1900	102	571	500	1370	1	1	20300360	384	11.47	0.24	12	0.08	165.00	7817.00	2840	20230308	-33.35	1652	20231027	14.59	2020	-6.29	20240115	1831	3.39	20240103	2840	-33.35	20230308	1652	14.59	20231027	1.05	N	002690	500	101 억		87436	N	N	17	N	00	N
147	20240305	150129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1897	-7	5	-0.37	31477853	16567	68.37	1905	1923	1890	2475	1333	1904	1900.03	0.43	0	-287	1922	1912	1904	1894	1886	1918	1900	102	571	500	1370	1	1	20300360	385	11.50	0.24	12	0.08	165.00	7817.00	2840	20230308	-33.20	1652	20231027	14.83	2020	-6.09	20240115	1831	3.60	20240103	2840	-33.20	20230308	1652	14.83	20231027	1.05	N	002690	500	101 억		87436	N	N	28	N	00	N
148	20240305	140130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1899	-5	5	-0.26	29178529	15356	63.37	1905	1923	1890	2475	1333	1904	1900.14	0.43	0	-284	1922	1912	1904	1894	1886	1918	1900	102	571	500	1370	1	1	20300360	386	11.51	0.24	12	0.08	165.00	7817.00	2840	20230308	-33.13	1652	20231027	14.95	2020	-5.99	20240115	1831	3.71	20240103	2840	-33.13	20230308	1652	14.95	20231027	1.05	N	002690	500	101 억		87436	N	N	28	N	00	N
149	20240305	130129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1900	-4	5	-0.21	28839105	15177	62.63	1905	1923	1890	2475	1333	1904	1900.18	0.43	0	-273	1922	1912	1904	1894	1886	1918	1900	102	571	500	1370	1	1	20300360	386	11.52	0.24	12	0.07	165.00	7817.00	2840	20230308	-33.10	1652	20231027	15.01	2020	-5.94	20240115	1831	3.77	20240103	2840	-33.10	20230308	1652	15.01	20231027	1.05	N	002690	500	101 억		87436	N	N	28	N	00	N
150	20240305	120129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1898	-6	5	-0.32	26611245	14004	57.79	1905	1923	1890	2475	1333	1904	1900.26	0.43	0	-205	1922	1912	1904	1894	1886	1918	1900	102	571	500	1370	1	1	20300360	385	11.50	0.24	12	0.07	165.00	7817.00	2840	20230308	-33.17	1652	20231027	14.89	2020	-6.04	20240115	1831	3.66	20240103	2840	-33.17	20230308	1652	14.89	20231027	1.05	N	002690	500	101 억		87436	N	N	28	N	00	N
151	20240305	110128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1899	-5	5	-0.26	25423547	13376	55.20	1905	1923	1890	2475	1333	1904	1900.68	0.43	0	1	1922	1912	1904	1894	1886	1918	1900	102	571	500	1370	1	1	20300360	386	11.51	0.24	12	0.07	165.00	7817.00	2840	20230308	-33.13	1652	20231027	14.95	2020	-5.99	20240115	1831	3.71	20240103	2840	-33.13	20230308	1652	14.95	20231027	1.05	N	002690	500	101 억		87436	N	N	28	N	00	N
152	20240305	100128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1896	-8	5	-0.42	18186536	9552	39.42	1905	1923	1895	2475	1333	1904	1903.95	0.43	0	1	1922	1912	1904	1894	1886	1918	1900	102	571	500	1370	1	1	20300360	385	11.49	0.24	12	0.05	165.00	7817.00	2840	20230308	-33.24	1652	20231027	14.77	2020	-6.14	20240115	1831	3.55	20240103	2840	-33.24	20230308	1652	14.77	20231027	1.05	N	002690	500	101 억		87436	N	N	28	N	00	N
153	20240305	090129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1923	19	2	1.00	4111634	2144	8.85	1905	1923	1905	2475	1333	1904	1917.74	0.43	0	0	1922	1912	1904	1894	1886	1918	1900	102	571	500	1370	1	1	20300360	390	11.65	0.25	12	0.01	165.00	7817.00	2840	20230308	-32.29	1652	20231027	16.40	2020	-4.80	20240115	1831	5.02	20240103	2840	-32.29	20230308	1652	16.40	20231027	1.05	N	002690	500	101 억		87436	N	N	28	N	00	N
154	20240304	160129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1904	0	3	0.00	46090750	24226	185.98	1900	1914	1896	2475	1333	1904	1902.52	0.43	0	-313	1925	1914	1904	1893	1883	1920	1899	102	571	500	1370	1	1	20300360	387	11.54	0.24	12	0.12	165.00	7817.00	2840	20230308	-32.96	1652	20231027	15.25	2020	-5.74	20240115	1831	3.99	20240103	2840	-32.96	20230308	1652	15.25	20231027	1.05	N	002690	500	101 억		87763	N	N	28	N	00	N
155	20240304	150128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1896	-8	5	-0.42	44705687	23498	180.39	1900	1914	1896	2475	1333	1904	1902.53	0.43	0	-285	1925	1914	1904	1893	1883	1920	1899	102	571	500	1370	1	1	20300360	385	11.49	0.24	12	0.12	165.00	7817.00	2840	20230308	-33.24	1652	20231027	14.77	2020	-6.14	20240115	1831	3.55	20240103	2840	-33.24	20230308	1652	14.77	20231027	1.05	N	002690	500	101 억		87763	N	N	34	N	00	N
156	20240304	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1908	4	2	0.21	43781497	23011	176.65	1900	1914	1896	2475	1333	1904	1902.63	0.43	0	-262	1925	1914	1904	1893	1883	1920	1899	102	571	500	1370	1	1	20300360	387	11.56	0.24	12	0.11	165.00	7817.00	2840	20230308	-32.82	1652	20231027	15.50	2020	-5.54	20240115	1831	4.21	20240103	2840	-32.82	20230308	1652	15.50	20231027	1.05	N	002690	500	101 억		87763	N	N	34	N	00	N
157	20240304	130128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1899	-5	5	-0.26	41274843	21690	166.51	1900	1914	1899	2475	1333	1904	1902.94	0.43	0	-181	1925	1914	1904	1893	1883	1920	1899	102	571	500	1370	1	1	20300360	386	11.51	0.24	12	0.11	165.00	7817.00	2840	20230308	-33.13	1652	20231027	14.95	2020	-5.99	20240115	1831	3.71	20240103	2840	-33.13	20230308	1652	14.95	20231027	1.05	N	002690	500	101 억		87763	N	N	34	N	00	N
158	20240304	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1910	6	2	0.32	28945726	15201	116.70	1900	1914	1900	2475	1333	1904	1904.20	0.43	0	-181	1925	1914	1904	1893	1883	1920	1899	102	571	500	1370	1	1	20300360	388	11.58	0.24	12	0.07	165.00	7817.00	2840	20230308	-32.75	1652	20231027	15.62	2020	-5.45	20240115	1831	4.31	20240103	2840	-32.75	20230308	1652	15.62	20231027	1.05	N	002690	500	101 억		87763	N	N	34	N	00	N
159	20240304	110128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1910	6	2	0.32	22675200	11902	91.37	1900	1914	1900	2475	1333	1904	1905.16	0.43	0	-181	1925	1914	1904	1893	1883	1920	1899	102	571	500	1370	1	1	20300360	388	11.58	0.24	12	0.06	165.00	7817.00	2840	20230308	-32.75	1652	20231027	15.62	2020	-5.45	20240115	1831	4.31	20240103	2840	-32.75	20230308	1652	15.62	20231027	1.05	N	002690	500	101 억		87763	N	N	34	N	00	N
160	20240304	100127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1903	-1	5	-0.05	9310431	4896	37.59	1900	1914	1900	2475	1333	1904	1901.64	0.43	0	-181	1925	1914	1904	1893	1883	1920	1899	102	571	500	1370	1	1	20300360	386	11.53	0.24	12	0.02	165.00	7817.00	2840	20230308	-32.99	1652	20231027	15.19	2020	-5.79	20240115	1831	3.93	20240103	2840	-32.99	20230308	1652	15.19	20231027	1.05	N	002690	500	101 억		87763	N	N	34	N	00	N
161	20240304	090128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1904	0	3	0.00	1751820	922	7.08	1900	1904	1900	2475	1333	1904	1900.02	0.43	0	-137	1925	1914	1904	1893	1883	1920	1899	102	571	500	1370	1	1	20300360	387	11.54	0.24	12	0.00	165.00	7817.00	2840	20230308	-32.96	1652	20231027	15.25	2020	-5.74	20240115	1831	3.99	20240103	2840	-32.96	20230308	1652	15.25	20231027	1.05	N	002690	500	101 억		87763	N	N	34	N	00	N