KissMeData/069730/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	160620	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4145	15	2	0.36	51614105	12531	254.44	4100	4150	4100	5360	2895	4130	4118.90	1.45	0	-1665	4170	4150	4130	4110	4090	4140	4100	72	1230	500	2890	5	1	14400000	597	4.61	0.31	12	0.09	899.00	13555.00	5960	20230418	-30.45	3965	20231024	4.54	4285	-3.27	20240130	4060	2.09	20240125	5960	-30.45	20230418	3965	4.54	20231024	2.18	N	069730	500	72 억		209490	N	N	4	N	00	N
3	20240329	150622	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	-5	5	-0.12	50825115	12340	250.56	4100	4150	4100	5360	2895	4130	4118.73	1.45	0	-1599	4170	4150	4130	4110	4090	4140	4100	72	1230	500	2890	5	1	14400000	594	4.59	0.30	12	0.09	899.00	13555.00	5960	20230418	-30.79	3965	20231024	4.04	4285	-3.73	20240130	4060	1.60	20240125	5960	-30.79	20230418	3965	4.04	20231024	2.18	N	069730	500	72 억		209490	N	N	4	N	00	N
4	20240329	140617	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4135	5	2	0.12	46017720	11177	226.94	4100	4135	4100	5360	2895	4130	4117.18	1.45	0	-1565	4170	4150	4130	4110	4090	4140	4100	72	1230	500	2890	5	1	14400000	595	4.60	0.31	12	0.08	899.00	13555.00	5960	20230418	-30.62	3965	20231024	4.29	4285	-3.50	20240130	4060	1.85	20240125	5960	-30.62	20230418	3965	4.29	20231024	2.18	N	069730	500	72 억		209490	N	N	4	N	00	N
5	20240329	130610	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4135	5	2	0.12	37377665	9078	184.32	4100	4135	4100	5360	2895	4130	4117.39	1.45	0	-1353	4170	4150	4130	4110	4090	4140	4100	72	1230	500	2890	5	1	14400000	595	4.60	0.31	12	0.06	899.00	13555.00	5960	20230418	-30.62	3965	20231024	4.29	4285	-3.50	20240130	4060	1.85	20240125	5960	-30.62	20230418	3965	4.29	20231024	2.18	N	069730	500	72 억		209490	N	N	4	N	00	N
6	20240329	120616	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4115	-15	5	-0.36	18201450	4428	89.91	4100	4130	4100	5360	2895	4130	4110.54	1.45	0	-531	4170	4150	4130	4110	4090	4140	4100	72	1230	500	2890	5	1	14400000	593	4.58	0.30	12	0.03	899.00	13555.00	5960	20230418	-30.96	3965	20231024	3.78	4285	-3.97	20240130	4060	1.35	20240125	5960	-30.96	20230418	3965	3.78	20231024	2.18	N	069730	500	72 억		209490	N	N	4	N	00	N
7	20240329	110608	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4110	-20	5	-0.48	12600010	3063	62.19	4100	4130	4100	5360	2895	4130	4113.62	1.45	0	-452	4170	4150	4130	4110	4090	4140	4100	72	1230	500	2890	5	1	14400000	592	4.57	0.30	12	0.02	899.00	13555.00	5960	20230418	-31.04	3965	20231024	3.66	4285	-4.08	20240130	4060	1.23	20240125	5960	-31.04	20230418	3965	3.66	20231024	2.18	N	069730	500	72 억		209490	N	N	4	N	00	N
8	20240329	100609	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4120	-10	5	-0.24	9120390	2217	45.02	4100	4130	4100	5360	2895	4130	4113.84	1.45	0	-251	4170	4150	4130	4110	4090	4140	4100	72	1230	500	2890	5	1	14400000	593	4.58	0.30	12	0.02	899.00	13555.00	5960	20230418	-30.87	3965	20231024	3.91	4285	-3.85	20240130	4060	1.48	20240125	5960	-30.87	20230418	3965	3.91	20231024	2.18	N	069730	500	72 억		209490	N	N	4	N	00	N
9	20240329	090606	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4105	-25	5	-0.61	1664875	406	8.24	4100	4105	4100	5360	2895	4130	4100.68	1.45	0	-51	4170	4150	4130	4110	4090	4140	4100	72	1230	500	2890	5	1	14400000	591	4.57	0.30	12	0.00	899.00	13555.00	5960	20230418	-31.12	3965	20231024	3.53	4285	-4.20	20240130	4060	1.11	20240125	5960	-31.12	20230418	3965	3.53	20231024	2.18	N	069730	500	72 억		209490	N	N	4	N	00	N
10	20240328	160614	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4130	-15	5	-0.36	20331755	4924	55.64	4150	4150	4110	5380	2905	4145	4129.11	1.46	0	-889	4165	4155	4135	4125	4105	4160	4130	72	1235	500	2900	5	1	14400000	595	4.59	0.30	12	0.03	899.00	13555.00	5960	20230418	-30.70	3965	20231024	4.16	4285	-3.62	20240130	4060	1.72	20240125	5960	-30.70	20230418	3965	4.16	20231024	2.18	N	069730	500	72 억		210383	N	N	4	N	00	N
11	20240328	150614	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4130	-15	5	-0.36	19171275	4643	52.47	4150	4150	4110	5380	2905	4145	4129.07	1.46	0	-874	4165	4155	4135	4125	4105	4160	4130	72	1235	500	2900	5	1	14400000	595	4.59	0.30	12	0.03	899.00	13555.00	5960	20230418	-30.70	3965	20231024	4.16	4285	-3.62	20240130	4060	1.72	20240125	5960	-30.70	20230418	3965	4.16	20231024	2.18	N	069730	500	72 억		210383	N	N	3	N	00	N
12	20240328	140606	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	-20	5	-0.48	16606415	4021	45.44	4150	4150	4110	5380	2905	4145	4129.92	1.46	0	-860	4165	4155	4135	4125	4105	4160	4130	72	1235	500	2900	5	1	14400000	594	4.59	0.30	12	0.03	899.00	13555.00	5960	20230418	-30.79	3965	20231024	4.04	4285	-3.73	20240130	4060	1.60	20240125	5960	-30.79	20230418	3965	4.04	20231024	2.18	N	069730	500	72 억		210383	N	N	3	N	00	N
13	20240328	130604	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4140	-5	5	-0.12	13002090	3148	35.57	4150	4150	4110	5380	2905	4145	4130.27	1.46	0	-610	4165	4155	4135	4125	4105	4160	4130	72	1235	500	2900	5	1	14400000	596	4.61	0.31	12	0.02	899.00	13555.00	5960	20230418	-30.54	3965	20231024	4.41	4285	-3.38	20240130	4060	1.97	20240125	5960	-30.54	20230418	3965	4.41	20231024	2.18	N	069730	500	72 억		210383	N	N	3	N	00	N
14	20240328	120610	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4145	0	3	0.00	12267210	2970	33.56	4150	4150	4110	5380	2905	4145	4130.37	1.46	0	-480	4165	4155	4135	4125	4105	4160	4130	72	1235	500	2900	5	1	14400000	597	4.61	0.31	12	0.02	899.00	13555.00	5960	20230418	-30.45	3965	20231024	4.54	4285	-3.27	20240130	4060	2.09	20240125	5960	-30.45	20230418	3965	4.54	20231024	2.18	N	069730	500	72 억		210383	N	N	3	N	00	N
15	20240328	110609	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	-20	5	-0.48	10495540	2541	28.72	4150	4150	4110	5380	2905	4145	4130.48	1.46	0	-197	4165	4155	4135	4125	4105	4160	4130	72	1235	500	2900	5	1	14400000	594	4.59	0.30	12	0.02	899.00	13555.00	5960	20230418	-30.79	3965	20231024	4.04	4285	-3.73	20240130	4060	1.60	20240125	5960	-30.79	20230418	3965	4.04	20231024	2.18	N	069730	500	72 억		210383	N	N	3	N	00	N
16	20240328	100604	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	-20	5	-0.48	6837890	1657	18.73	4150	4150	4110	5380	2905	4145	4126.67	1.46	0	-4	4165	4155	4135	4125	4105	4160	4130	72	1235	500	2900	5	1	14400000	594	4.59	0.30	12	0.01	899.00	13555.00	5960	20230418	-30.79	3965	20231024	4.04	4285	-3.73	20240130	4060	1.60	20240125	5960	-30.79	20230418	3965	4.04	20231024	2.18	N	069730	500	72 억		210383	N	N	3	N	00	N
17	20240328	090618	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4120	-25	5	-0.60	1522035	367	4.15	4150	4150	4120	5380	2905	4145	4147.23	1.46	0	-4	4165	4155	4135	4125	4105	4160	4130	72	1235	500	2900	5	1	14400000	593	4.58	0.30	12	0.00	899.00	13555.00	5960	20230418	-30.87	3965	20231024	3.91	4285	-3.85	20240130	4060	1.48	20240125	5960	-30.87	20230418	3965	3.91	20231024	2.18	N	069730	500	72 억		210383	N	N	3	N	00	N
18	20240327	160616	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4145	5	2	0.12	36491915	8847	82.46	4135	4145	4115	5380	2900	4140	4124.74	1.46	0	-390	4196	4167	4146	4117	4096	4157	4107	72	1240	500	2890	5	1	14400000	597	4.61	0.31	12	0.06	899.00	13555.00	5960	20230418	-30.45	3965	20231024	4.54	4285	-3.27	20240130	4060	2.09	20240125	5960	-30.45	20230418	3965	4.54	20231024	2.18	N	069730	500	72 억		210774	N	N	3	N	00	N
19	20240327	150617	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4130	-10	5	-0.24	35580615	8627	80.41	4135	4145	4115	5380	2900	4140	4124.33	1.46	0	-351	4196	4167	4146	4117	4096	4157	4107	72	1240	500	2890	5	1	14400000	595	4.59	0.30	12	0.06	899.00	13555.00	5960	20230418	-30.70	3965	20231024	4.16	4285	-3.62	20240130	4060	1.72	20240125	5960	-30.70	20230418	3965	4.16	20231024	2.18	N	069730	500	72 억		210774	N	N	3	N	00	N
20	20240327	140617	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4115	-25	5	-0.60	30558540	7411	69.07	4135	4145	4115	5380	2900	4140	4123.40	1.46	0	-351	4196	4167	4146	4117	4096	4157	4107	72	1240	500	2890	5	1	14400000	593	4.58	0.30	12	0.05	899.00	13555.00	5960	20230418	-30.96	3965	20231024	3.78	4285	-3.97	20240130	4060	1.35	20240125	5960	-30.96	20230418	3965	3.78	20231024	2.18	N	069730	500	72 억		210774	N	N	3	N	00	N
21	20240327	130617	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	-15	5	-0.36	20768935	5034	46.92	4135	4145	4120	5380	2900	4140	4125.73	1.46	0	-351	4196	4167	4146	4117	4096	4157	4107	72	1240	500	2890	5	1	14400000	594	4.59	0.30	12	0.03	899.00	13555.00	5960	20230418	-30.79	3965	20231024	4.04	4285	-3.73	20240130	4060	1.60	20240125	5960	-30.79	20230418	3965	4.04	20231024	2.18	N	069730	500	72 억		210774	N	N	3	N	00	N
22	20240327	120618	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4130	-10	5	-0.24	19229445	4661	43.44	4135	4145	4120	5380	2900	4140	4125.61	1.46	0	-248	4196	4167	4146	4117	4096	4157	4107	72	1240	500	2890	5	1	14400000	595	4.59	0.30	12	0.03	899.00	13555.00	5960	20230418	-30.70	3965	20231024	4.16	4285	-3.62	20240130	4060	1.72	20240125	5960	-30.70	20230418	3965	4.16	20231024	2.18	N	069730	500	72 억		210774	N	N	3	N	00	N
23	20240327	110616	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4120	-20	5	-0.48	16636275	4032	37.58	4135	4145	4120	5380	2900	4140	4126.06	1.46	0	-74	4196	4167	4146	4117	4096	4157	4107	72	1240	500	2890	5	1	14400000	593	4.58	0.30	12	0.03	899.00	13555.00	5960	20230418	-30.87	3965	20231024	3.91	4285	-3.85	20240130	4060	1.48	20240125	5960	-30.87	20230418	3965	3.91	20231024	2.18	N	069730	500	72 억		210774	N	N	3	N	00	N
24	20240327	100612	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	-15	5	-0.36	12979390	3145	29.31	4135	4145	4120	5380	2900	4140	4126.99	1.46	0	242	4196	4167	4146	4117	4096	4157	4107	72	1240	500	2890	5	1	14400000	594	4.59	0.30	12	0.02	899.00	13555.00	5960	20230418	-30.79	3965	20231024	4.04	4285	-3.73	20240130	4060	1.60	20240125	5960	-30.79	20230418	3965	4.04	20231024	2.18	N	069730	500	72 억		210774	N	N	3	N	00	N
25	20240327	090617	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4120	-20	5	-0.48	2297750	556	5.18	4135	4135	4120	5380	2900	4140	4132.64	1.46	0	73	4196	4167	4146	4117	4096	4157	4107	72	1240	500	2890	5	1	14400000	593	4.58	0.30	12	0.00	899.00	13555.00	5960	20230418	-30.87	3965	20231024	3.91	4285	-3.85	20240130	4060	1.48	20240125	5960	-30.87	20230418	3965	3.91	20231024	2.18	N	069730	500	72 억		210774	N	N	3	N	00	N
26	20240326	160519	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4140	-10	5	-0.24	42460760	10229	67.04	4150	4175	4125	5390	2905	4150	4151.02	1.46	0	860	4223	4186	4168	4131	4113	4177	4122	72	1240	500	2900	5	1	14400000	596	2.06	0.33	12	0.07	2009.00	12715.00	5960	20230418	-30.54	3965	20231024	4.41	4285	-3.38	20240130	4060	1.97	20240125	5960	-30.54	20230418	3965	4.41	20231024	2.18	N	069730	500	72 억		209916	N	N	3	N	00	N
27	20240326	150609	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4130	-20	5	-0.48	41135385	9909	64.95	4150	4175	4125	5390	2905	4150	4151.32	1.46	0	882	4223	4186	4168	4131	4113	4177	4122	72	1240	500	2900	5	1	14400000	595	2.06	0.32	12	0.07	2009.00	12715.00	5960	20230418	-30.70	3965	20231024	4.16	4285	-3.62	20240130	4060	1.72	20240125	5960	-30.70	20230418	3965	4.16	20231024	2.18	N	069730	500	72 억		209916	N	N	23	N	00	N
28	20240326	140605	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4150	0	3	0.00	30137690	7254	47.55	4150	4175	4125	5390	2905	4150	4154.63	1.46	0	744	4223	4186	4168	4131	4113	4177	4122	72	1240	500	2900	5	1	14400000	598	2.07	0.33	12	0.05	2009.00	12715.00	5960	20230418	-30.37	3965	20231024	4.67	4285	-3.15	20240130	4060	2.22	20240125	5960	-30.37	20230418	3965	4.67	20231024	2.18	N	069730	500	72 억		209916	N	N	23	N	00	N
29	20240326	130603	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	20	2	0.48	25092970	6041	39.59	4150	4175	4125	5390	2905	4150	4153.78	1.46	0	522	4223	4186	4168	4131	4113	4177	4122	72	1240	500	2900	5	1	14400000	600	2.08	0.33	12	0.04	2009.00	12715.00	5960	20230418	-30.03	3965	20231024	5.17	4285	-2.68	20240130	4060	2.71	20240125	5960	-30.03	20230418	3965	5.17	20231024	2.18	N	069730	500	72 억		209916	N	N	23	N	00	N
30	20240326	120606	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4175	25	2	0.60	21345490	5141	33.70	4150	4175	4125	5390	2905	4150	4152.01	1.46	0	295	4223	4186	4168	4131	4113	4177	4122	72	1240	500	2900	5	1	14400000	601	2.08	0.33	12	0.04	2009.00	12715.00	5960	20230418	-29.95	3965	20231024	5.30	4285	-2.57	20240130	4060	2.83	20240125	5960	-29.95	20230418	3965	5.30	20231024	2.18	N	069730	500	72 억		209916	N	N	23	N	00	N
31	20240326	110600	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4150	0	3	0.00	12564640	3030	19.86	4150	4175	4125	5390	2905	4150	4146.75	1.46	0	277	4223	4186	4168	4131	4113	4177	4122	72	1240	500	2900	5	1	14400000	598	2.07	0.33	12	0.02	2009.00	12715.00	5960	20230418	-30.37	3965	20231024	4.67	4285	-3.15	20240130	4060	2.22	20240125	5960	-30.37	20230418	3965	4.67	20231024	2.18	N	069730	500	72 억		209916	N	N	23	N	00	N
32	20240326	100608	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4150	0	3	0.00	10152870	2450	16.06	4150	4175	4125	5390	2905	4150	4144.03	1.46	0	230	4223	4186	4168	4131	4113	4177	4122	72	1240	500	2900	5	1	14400000	598	2.07	0.33	12	0.02	2009.00	12715.00	5960	20230418	-30.37	3965	20231024	4.67	4285	-3.15	20240130	4060	2.22	20240125	5960	-30.37	20230418	3965	4.67	20231024	2.18	N	069730	500	72 억		209916	N	N	23	N	00	N
33	20240326	090607	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4160	10	2	0.24	427665	103	0.68	4150	4160	4150	5390	2905	4150	4152.09	1.46	0	2	4223	4186	4168	4131	4113	4177	4122	72	1240	500	2900	5	1	14400000	599	2.07	0.33	12	0.00	2009.00	12715.00	5960	20230418	-30.20	3965	20231024	4.92	4285	-2.92	20240130	4060	2.46	20240125	5960	-30.20	20230418	3965	4.92	20231024	2.18	N	069730	500	72 억		209916	N	N	23	N	00	N
34	20240325	160626	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4150	-30	5	-0.72	63553245	15257	262.24	4180	4205	4150	5430	2930	4180	4165.57	1.45	0	-2366	4206	4192	4176	4162	4146	4200	4170	72	1250	500	2920	5	1	14400000	598	2.07	0.33	12	0.11	2009.00	12715.00	5960	20230418	-30.37	3965	20231024	4.67	4285	-3.15	20240130	4060	2.22	20240125	5960	-30.37	20230418	3965	4.67	20231024	2.18	N	069730	500	72 억		208742	N	N	23	N	00	N
35	20240325	150630	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4160	-20	5	-0.48	57083285	13700	235.48	4180	4205	4155	5430	2930	4180	4166.66	1.45	0	-2253	4206	4192	4176	4162	4146	4200	4170	72	1250	500	2920	5	1	14400000	599	2.07	0.33	12	0.10	2009.00	12715.00	5960	20230418	-30.20	3965	20231024	4.92	4285	-2.92	20240130	4060	2.46	20240125	5960	-30.20	20230418	3965	4.92	20231024	2.18	N	069730	500	72 억		208742	N	N	10	N	00	N
36	20240325	140628	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4155	-25	5	-0.60	52603710	12623	216.96	4180	4205	4155	5430	2930	4180	4167.29	1.45	0	-1677	4206	4192	4176	4162	4146	4200	4170	72	1250	500	2920	5	1	14400000	598	2.07	0.33	12	0.09	2009.00	12715.00	5960	20230418	-30.29	3965	20231024	4.79	4285	-3.03	20240130	4060	2.34	20240125	5960	-30.29	20230418	3965	4.79	20231024	2.18	N	069730	500	72 억		208742	N	N	10	N	00	N
37	20240325	130630	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4160	-20	5	-0.48	49862860	11964	205.64	4180	4205	4155	5430	2930	4180	4167.74	1.45	0	-1307	4206	4192	4176	4162	4146	4200	4170	72	1250	500	2920	5	1	14400000	599	2.07	0.33	12	0.08	2009.00	12715.00	5960	20230418	-30.20	3965	20231024	4.92	4285	-2.92	20240130	4060	2.46	20240125	5960	-30.20	20230418	3965	4.92	20231024	2.18	N	069730	500	72 억		208742	N	N	10	N	00	N
38	20240325	120631	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4160	-20	5	-0.48	39191190	9398	161.53	4180	4205	4155	5430	2930	4180	4170.16	1.45	0	-907	4206	4192	4176	4162	4146	4200	4170	72	1250	500	2920	5	1	14400000	599	2.07	0.33	12	0.07	2009.00	12715.00	5960	20230418	-30.20	3965	20231024	4.92	4285	-2.92	20240130	4060	2.46	20240125	5960	-30.20	20230418	3965	4.92	20231024	2.18	N	069730	500	72 억		208742	N	N	10	N	00	N
39	20240325	110628	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	-10	5	-0.24	31814760	7626	131.08	4180	4205	4155	5430	2930	4180	4171.88	1.45	0	-466	4206	4192	4176	4162	4146	4200	4170	72	1250	500	2920	5	1	14400000	600	2.08	0.33	12	0.05	2009.00	12715.00	5960	20230418	-30.03	3965	20231024	5.17	4285	-2.68	20240130	4060	2.71	20240125	5960	-30.03	20230418	3965	5.17	20231024	2.18	N	069730	500	72 억		208742	N	N	10	N	00	N
40	20240325	100629	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4160	-20	5	-0.48	19884745	4763	81.87	4180	4205	4160	5430	2930	4180	4174.84	1.45	0	-702	4206	4192	4176	4162	4146	4200	4170	72	1250	500	2920	5	1	14400000	599	2.07	0.33	12	0.03	2009.00	12715.00	5960	20230418	-30.20	3965	20231024	4.92	4285	-2.92	20240130	4060	2.46	20240125	5960	-30.20	20230418	3965	4.92	20231024	2.18	N	069730	500	72 억		208742	N	N	10	N	00	N
41	20240325	090630	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4190	10	2	0.24	5020575	1200	20.63	4180	4205	4180	5430	2930	4180	4183.81	1.45	0	-269	4206	4192	4176	4162	4146	4200	4170	72	1250	500	2920	5	1	14400000	603	2.09	0.33	12	0.01	2009.00	12715.00	5960	20230418	-29.70	3965	20231024	5.67	4285	-2.22	20240130	4060	3.20	20240125	5960	-29.70	20230418	3965	5.67	20231024	2.18	N	069730	500	72 억		208742	N	N	10	N	00	N
42	20240322	160629	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4180	15	2	0.36	24267595	5818	12.63	4165	4190	4160	5410	2920	4165	4171.12	1.45	0	-134	4215	4190	4170	4145	4125	4202	4157	72	1245	500	2910	5	1	14400000	602	2.08	0.33	12	0.04	2009.00	12715.00	5960	20230418	-29.87	3965	20231024	5.42	4285	-2.45	20240130	4060	2.96	20240125	5960	-29.87	20230418	3965	5.42	20231024	2.18	N	069730	500	72 억		208798	N	N	10	N	00	N
43	20240322	150631	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4180	15	2	0.36	22766975	5459	11.85	4165	4190	4160	5410	2920	4165	4170.54	1.45	0	-107	4215	4190	4170	4145	4125	4202	4157	72	1245	500	2910	5	1	14400000	602	2.08	0.33	12	0.04	2009.00	12715.00	5960	20230418	-29.87	3965	20231024	5.42	4285	-2.45	20240130	4060	2.96	20240125	5960	-29.87	20230418	3965	5.42	20231024	2.18	N	069730	500	72 억		208798	N	N	15	N	00	N
44	20240322	140625	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	5	2	0.12	20466330	4908	10.65	4165	4190	4160	5410	2920	4165	4169.99	1.45	0	-107	4215	4190	4170	4145	4125	4202	4157	72	1245	500	2910	5	1	14400000	600	2.08	0.33	12	0.03	2009.00	12715.00	5960	20230418	-30.03	3965	20231024	5.17	4285	-2.68	20240130	4060	2.71	20240125	5960	-30.03	20230418	3965	5.17	20231024	2.18	N	069730	500	72 억		208798	N	N	15	N	00	N
45	20240322	130628	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	5	2	0.12	14826115	3554	7.72	4165	4190	4165	5410	2920	4165	4171.67	1.45	0	-203	4215	4190	4170	4145	4125	4202	4157	72	1245	500	2910	5	1	14400000	600	2.08	0.33	12	0.02	2009.00	12715.00	5960	20230418	-30.03	3965	20231024	5.17	4285	-2.68	20240130	4060	2.71	20240125	5960	-30.03	20230418	3965	5.17	20231024	2.18	N	069730	500	72 억		208798	N	N	15	N	00	N
46	20240322	120622	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4165	0	3	0.00	11455355	2747	5.96	4165	4190	4165	5410	2920	4165	4170.13	1.45	0	-205	4215	4190	4170	4145	4125	4202	4157	72	1245	500	2910	5	1	14400000	600	2.07	0.33	12	0.02	2009.00	12715.00	5960	20230418	-30.12	3965	20231024	5.04	4285	-2.80	20240130	4060	2.59	20240125	5960	-30.12	20230418	3965	5.04	20231024	2.18	N	069730	500	72 억		208798	N	N	15	N	00	N
47	20240322	110629	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4185	20	2	0.48	7130215	1709	3.71	4165	4190	4165	5410	2920	4165	4172.16	1.45	0	23	4215	4190	4170	4145	4125	4202	4157	72	1245	500	2910	5	1	14400000	603	2.08	0.33	12	0.01	2009.00	12715.00	5960	20230418	-29.78	3965	20231024	5.55	4285	-2.33	20240130	4060	3.08	20240125	5960	-29.78	20230418	3965	5.55	20231024	2.18	N	069730	500	72 억		208798	N	N	15	N	00	N
48	20240322	100624	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4165	0	3	0.00	6845975	1641	3.56	4165	4190	4165	5410	2920	4165	4171.83	1.45	0	22	4215	4190	4170	4145	4125	4202	4157	72	1245	500	2910	5	1	14400000	600	2.07	0.33	12	0.01	2009.00	12715.00	5960	20230418	-30.12	3965	20231024	5.04	4285	-2.80	20240130	4060	2.59	20240125	5960	-30.12	20230418	3965	5.04	20231024	2.18	N	069730	500	72 억		208798	N	N	15	N	00	N
49	20240322	090622	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	5	2	0.12	2194970	527	1.14	4165	4170	4165	5410	2920	4165	4165.03	1.45	0	-76	4215	4190	4170	4145	4125	4202	4157	72	1245	500	2910	5	1	14400000	600	2.08	0.33	12	0.00	2009.00	12715.00	5960	20230418	-30.03	3965	20231024	5.17	4285	-2.68	20240130	4060	2.71	20240125	5960	-30.03	20230418	3965	5.17	20231024	2.18	N	069730	500	72 억		208798	N	N	15	N	00	N
50	20240321	160626	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4165	5	2	0.12	191475040	46063	275.02	4160	4195	4150	5400	2915	4160	4156.81	1.45	0	280	4213	4186	4163	4136	4113	4175	4125	72	1240	500	2910	5	1	14400000	600	2.07	0.33	12	0.32	2009.00	12715.00	5960	20230418	-30.12	3965	20231024	5.04	4285	-2.80	20240130	4060	2.59	20240125	5960	-30.12	20230418	3965	5.04	20231024	2.18	N	069730	500	72 억		208541	N	N	15	N	00	N
51	20240321	150625	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4165	5	2	0.12	188720595	45401	271.07	4160	4195	4150	5400	2915	4160	4156.75	1.45	0	17	4213	4186	4163	4136	4113	4175	4125	72	1240	500	2910	5	1	14400000	600	2.07	0.33	12	0.32	2009.00	12715.00	5960	20230418	-30.12	3965	20231024	5.04	4285	-2.80	20240130	4060	2.59	20240125	5960	-30.12	20230418	3965	5.04	20231024	2.18	N	069730	500	72 억		208541	N	N	0	N	00	N
52	20240321	140625	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4160	0	3	0.00	169689635	40823	243.73	4160	4195	4150	5400	2915	4160	4156.72	1.45	0	-73	4213	4186	4163	4136	4113	4175	4125	72	1240	500	2910	5	1	14400000	599	2.07	0.33	12	0.28	2009.00	12715.00	5960	20230418	-30.20	3965	20231024	4.92	4285	-2.92	20240130	4060	2.46	20240125	5960	-30.20	20230418	3965	4.92	20231024	2.18	N	069730	500	72 억		208541	N	N	0	N	00	N
53	20240321	130618	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4160	0	3	0.00	167297830	40248	240.30	4160	4195	4150	5400	2915	4160	4156.67	1.45	0	-158	4213	4186	4163	4136	4113	4175	4125	72	1240	500	2910	5	1	14400000	599	2.07	0.33	12	0.28	2009.00	12715.00	5960	20230418	-30.20	3965	20231024	4.92	4285	-2.92	20240130	4060	2.46	20240125	5960	-30.20	20230418	3965	4.92	20231024	2.18	N	069730	500	72 억		208541	N	N	0	N	00	N
54	20240321	120624	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4160	0	3	0.00	156782930	37719	225.20	4160	4195	4155	5400	2915	4160	4156.60	1.45	0	872	4213	4186	4163	4136	4113	4175	4125	72	1240	500	2910	5	1	14400000	599	2.07	0.33	12	0.26	2009.00	12715.00	5960	20230418	-30.20	3965	20231024	4.92	4285	-2.92	20240130	4060	2.46	20240125	5960	-30.20	20230418	3965	4.92	20231024	2.18	N	069730	500	72 억		208541	N	N	0	N	00	N
55	20240321	110622	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4165	5	2	0.12	154977020	37285	222.61	4160	4195	4155	5400	2915	4160	4156.55	1.45	0	937	4213	4186	4163	4136	4113	4175	4125	72	1240	500	2910	5	1	14400000	600	2.07	0.33	12	0.26	2009.00	12715.00	5960	20230418	-30.12	3965	20231024	5.04	4285	-2.80	20240130	4060	2.59	20240125	5960	-30.12	20230418	3965	5.04	20231024	2.18	N	069730	500	72 억		208541	N	N	0	N	00	N
56	20240321	100626	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4155	-5	5	-0.12	29115815	6995	41.76	4160	4195	4155	5400	2915	4160	4162.38	1.45	0	650	4213	4186	4163	4136	4113	4175	4125	72	1240	500	2910	5	1	14400000	598	2.07	0.33	12	0.05	2009.00	12715.00	5960	20230418	-30.29	3965	20231024	4.79	4285	-3.03	20240130	4060	2.34	20240125	5960	-30.29	20230418	3965	4.79	20231024	2.18	N	069730	500	72 억		208541	N	N	0	N	00	N
57	20240321	090627	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4155	-5	5	-0.12	9935390	2382	14.22	4160	4195	4155	5400	2915	4160	4171.03	1.45	0	0	4213	4186	4163	4136	4113	4175	4125	72	1240	500	2910	5	1	14400000	598	2.07	0.33	12	0.02	2009.00	12715.00	5960	20230418	-30.29	3965	20231024	4.79	4285	-3.03	20240130	4060	2.34	20240125	5960	-30.29	20230418	3965	4.79	20231024	2.18	N	069730	500	72 억		208541	N	N	0	N	00	N
58	20240320	160618	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4160	15	2	0.36	69370700	16723	373.45	4190	4190	4140	5380	2905	4145	4148.22	1.46	0	-1043	4191	4167	4146	4122	4101	4180	4135	72	1235	500	2900	5	1	14400000	599	2.07	0.33	12	0.12	2009.00	12715.00	5960	20230418	-30.20	3965	20231024	4.92	4285	-2.92	20240130	4060	2.46	20240125	5960	-30.20	20230418	3965	4.92	20231024	2.19	N	069730	500	72 억		209939	N	N	36	N	00	N
59	20240320	150620	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4145	0	3	0.00	68481540	16509	368.67	4190	4190	4140	5380	2905	4145	4148.13	1.46	0	-968	4191	4167	4146	4122	4101	4180	4135	72	1235	500	2900	5	1	14400000	597	2.06	0.33	12	0.11	2009.00	12715.00	5960	20230418	-30.45	3965	20231024	4.54	4285	-3.27	20240130	4060	2.09	20240125	5960	-30.45	20230418	3965	4.54	20231024	2.19	N	069730	500	72 억		209939	N	N	36	N	00	N
60	20240320	140623	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4150	5	2	0.12	65705740	15840	353.73	4190	4190	4140	5380	2905	4145	4148.09	1.46	0	-591	4191	4167	4146	4122	4101	4180	4135	72	1235	500	2900	5	1	14400000	598	2.07	0.33	12	0.11	2009.00	12715.00	5960	20230418	-30.37	3965	20231024	4.67	4285	-3.15	20240130	4060	2.22	20240125	5960	-30.37	20230418	3965	4.67	20231024	2.19	N	069730	500	72 억		209939	N	N	36	N	00	N
61	20240320	130626	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4160	15	2	0.36	63041850	15198	339.39	4190	4190	4140	5380	2905	4145	4148.04	1.46	0	-237	4191	4167	4146	4122	4101	4180	4135	72	1235	500	2900	5	1	14400000	599	2.07	0.33	12	0.11	2009.00	12715.00	5960	20230418	-30.20	3965	20231024	4.92	4285	-2.92	20240130	4060	2.46	20240125	5960	-30.20	20230418	3965	4.92	20231024	2.19	N	069730	500	72 억		209939	N	N	36	N	00	N
62	20240320	120618	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4150	5	2	0.12	61796755	14898	332.69	4190	4190	4140	5380	2905	4145	4147.99	1.46	0	-237	4191	4167	4146	4122	4101	4180	4135	72	1235	500	2900	5	1	14400000	598	2.07	0.33	12	0.10	2009.00	12715.00	5960	20230418	-30.37	3965	20231024	4.67	4285	-3.15	20240130	4060	2.22	20240125	5960	-30.37	20230418	3965	4.67	20231024	2.19	N	069730	500	72 억		209939	N	N	36	N	00	N
63	20240320	110620	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4155	10	2	0.24	59627345	14375	321.01	4190	4190	4140	5380	2905	4145	4147.99	1.46	0	-93	4191	4167	4146	4122	4101	4180	4135	72	1235	500	2900	5	1	14400000	598	2.07	0.33	12	0.10	2009.00	12715.00	5960	20230418	-30.29	3965	20231024	4.79	4285	-3.03	20240130	4060	2.34	20240125	5960	-30.29	20230418	3965	4.79	20231024	2.19	N	069730	500	72 억		209939	N	N	36	N	00	N
64	20240320	100618	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4150	5	2	0.12	58535740	14112	315.14	4190	4190	4140	5380	2905	4145	4147.94	1.46	0	-10	4191	4167	4146	4122	4101	4180	4135	72	1235	500	2900	5	1	14400000	598	2.07	0.33	12	0.10	2009.00	12715.00	5960	20230418	-30.37	3965	20231024	4.67	4285	-3.15	20240130	4060	2.22	20240125	5960	-30.37	20230418	3965	4.67	20231024	2.19	N	069730	500	72 억		209939	N	N	36	N	00	N
65	20240320	090617	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4155	10	2	0.24	598780	143	3.19	4190	4190	4155	5380	2905	4145	4187.27	1.46	0	-18	4191	4167	4146	4122	4101	4180	4135	72	1235	500	2900	5	1	14400000	598	2.07	0.33	12	0.00	2009.00	12715.00	5960	20230418	-30.29	3965	20231024	4.79	4285	-3.03	20240130	4060	2.34	20240125	5960	-30.29	20230418	3965	4.79	20231024	2.19	N	069730	500	72 억		209939	N	N	36	N	00	N
66	20240319	160610	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4145	10	2	0.24	18544110	4478	19.84	4135	4170	4125	5370	2895	4135	4140.05	1.46	0	-872	4151	4142	4126	4117	4101	4147	4122	72	1235	500	2890	5	1	14400000	597	2.06	0.33	12	0.03	2009.00	12715.00	5960	20230418	-30.45	3965	20231024	4.54	4285	-3.27	20240130	4060	2.09	20240125	5960	-30.45	20230418	3965	4.54	20231024	2.24	N	069730	500	72 억		210810	N	N	36	N	00	N
67	20240319	150620	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	-10	5	-0.24	13653990	3298	14.61	4135	4170	4125	5370	2895	4135	4140.08	1.46	0	-850	4151	4142	4126	4117	4101	4147	4122	72	1235	500	2890	5	1	14400000	594	2.05	0.32	12	0.02	2009.00	12715.00	5960	20230418	-30.79	3965	20231024	4.04	4285	-3.73	20240130	4060	1.60	20240125	5960	-30.79	20230418	3965	4.04	20231024	2.24	N	069730	500	72 억		210810	N	N	10	N	00	N
68	20240319	140620	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4135	0	3	0.00	10350380	2498	11.07	4135	4170	4125	5370	2895	4135	4143.47	1.46	0	-848	4151	4142	4126	4117	4101	4147	4122	72	1235	500	2890	5	1	14400000	595	2.06	0.33	12	0.02	2009.00	12715.00	5960	20230418	-30.62	3965	20231024	4.29	4285	-3.50	20240130	4060	1.85	20240125	5960	-30.62	20230418	3965	4.29	20231024	2.24	N	069730	500	72 억		210810	N	N	10	N	00	N
69	20240319	130551	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4150	15	2	0.36	10164280	2453	10.87	4135	4170	4125	5370	2895	4135	4143.61	1.46	0	-847	4151	4142	4126	4117	4101	4147	4122	72	1235	500	2890	5	1	14400000	598	2.07	0.33	12	0.02	2009.00	12715.00	5960	20230418	-30.37	3965	20231024	4.67	4285	-3.15	20240130	4060	2.22	20240125	5960	-30.37	20230418	3965	4.67	20231024	2.24	N	069730	500	72 억		210810	N	N	10	N	00	N
70	20240319	120617	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4135	0	3	0.00	7434385	1793	7.94	4135	4170	4130	5370	2895	4135	4146.34	1.46	0	-301	4151	4142	4126	4117	4101	4147	4122	72	1235	500	2890	5	1	14400000	595	2.06	0.33	12	0.01	2009.00	12715.00	5960	20230418	-30.62	3965	20231024	4.29	4285	-3.50	20240130	4060	1.85	20240125	5960	-30.62	20230418	3965	4.29	20231024	2.24	N	069730	500	72 억		210810	N	N	10	N	00	N
71	20240319	110615	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4145	10	2	0.24	5063115	1220	5.41	4135	4170	4135	5370	2895	4135	4150.09	1.46	0	-125	4151	4142	4126	4117	4101	4147	4122	72	1235	500	2890	5	1	14400000	597	2.06	0.33	12	0.01	2009.00	12715.00	5960	20230418	-30.45	3965	20231024	4.54	4285	-3.27	20240130	4060	2.09	20240125	5960	-30.45	20230418	3965	4.54	20231024	2.24	N	069730	500	72 억		210810	N	N	10	N	00	N
72	20240319	100619	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4155	20	2	0.48	2995820	722	3.20	4135	4170	4135	5370	2895	4135	4149.34	1.46	0	10	4151	4142	4126	4117	4101	4147	4122	72	1235	500	2890	5	1	14400000	598	2.07	0.33	12	0.01	2009.00	12715.00	5960	20230418	-30.29	3965	20231024	4.79	4285	-3.03	20240130	4060	2.34	20240125	5960	-30.29	20230418	3965	4.79	20231024	2.24	N	069730	500	72 억		210810	N	N	10	N	00	N
73	20240319	090618	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4140	5	2	0.12	417640	101	0.45	4135	4140	4135	5370	2895	4135	4135.05	1.46	0	10	4151	4142	4126	4117	4101	4147	4122	72	1235	500	2890	5	1	14400000	596	2.06	0.33	12	0.00	2009.00	12715.00	5960	20230418	-30.54	3965	20231024	4.41	4285	-3.38	20240130	4060	1.97	20240125	5960	-30.54	20230418	3965	4.41	20231024	2.24	N	069730	500	72 억		210810	N	N	10	N	00	N
74	20240318	160614	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4135	0	3	0.00	93127265	22559	149.68	4130	4135	4110	5370	2895	4135	4128.16	1.46	0	144	4171	4152	4136	4117	4101	4145	4110	72	1235	500	2890	5	1	14400000	595	2.06	0.33	12	0.16	2009.00	12715.00	5960	20230418	-30.62	3965	20231024	4.29	4285	-3.50	20240130	4060	1.85	20240125	5960	-30.62	20230418	3965	4.29	20231024	2.26	N	069730	500	72 억		210638	N	N	10	N	00	N
75	20240318	150616	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4130	-5	5	-0.12	75613815	18323	121.58	4130	4135	4110	5370	2895	4135	4126.72	1.46	0	-131	4171	4152	4136	4117	4101	4145	4110	72	1235	500	2890	5	1	14400000	595	2.06	0.32	12	0.13	2009.00	12715.00	5960	20230418	-30.70	3965	20231024	4.16	4285	-3.62	20240130	4060	1.72	20240125	5960	-30.70	20230418	3965	4.16	20231024	2.26	N	069730	500	72 억		210638	N	N	1	N	00	N
76	20240318	140614	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	-10	5	-0.24	55184790	13371	88.72	4130	4135	4110	5370	2895	4135	4127.20	1.46	0	-149	4171	4152	4136	4117	4101	4145	4110	72	1235	500	2890	5	1	14400000	594	2.05	0.32	12	0.09	2009.00	12715.00	5960	20230418	-30.79	3965	20231024	4.04	4285	-3.73	20240130	4060	1.60	20240125	5960	-30.79	20230418	3965	4.04	20231024	2.26	N	069730	500	72 억		210638	N	N	1	N	00	N
77	20240318	130615	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4135	0	3	0.00	49891500	12089	80.21	4130	4135	4110	5370	2895	4135	4127.02	1.46	0	-193	4171	4152	4136	4117	4101	4145	4110	72	1235	500	2890	5	1	14400000	595	2.06	0.33	12	0.08	2009.00	12715.00	5960	20230418	-30.62	3965	20231024	4.29	4285	-3.50	20240130	4060	1.85	20240125	5960	-30.62	20230418	3965	4.29	20231024	2.26	N	069730	500	72 억		210638	N	N	1	N	00	N
78	20240318	120611	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4130	-5	5	-0.12	31843665	7719	51.22	4130	4135	4110	5370	2895	4135	4125.36	1.46	0	-188	4171	4152	4136	4117	4101	4145	4110	72	1235	500	2890	5	1	14400000	595	2.06	0.32	12	0.05	2009.00	12715.00	5960	20230418	-30.70	3965	20231024	4.16	4285	-3.62	20240130	4060	1.72	20240125	5960	-30.70	20230418	3965	4.16	20231024	2.26	N	069730	500	72 억		210638	N	N	1	N	00	N
79	20240318	110615	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4130	-5	5	-0.12	30763395	7457	49.48	4130	4135	4110	5370	2895	4135	4125.44	1.46	0	-89	4171	4152	4136	4117	4101	4145	4110	72	1235	500	2890	5	1	14400000	595	2.06	0.32	12	0.05	2009.00	12715.00	5960	20230418	-30.70	3965	20231024	4.16	4285	-3.62	20240130	4060	1.72	20240125	5960	-30.70	20230418	3965	4.16	20231024	2.26	N	069730	500	72 억		210638	N	N	1	N	00	N
80	20240318	100614	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4130	-5	5	-0.12	10503635	2549	16.91	4130	4135	4110	5370	2895	4135	4120.69	1.46	0	33	4171	4152	4136	4117	4101	4145	4110	72	1235	500	2890	5	1	14400000	595	2.06	0.32	12	0.02	2009.00	12715.00	5960	20230418	-30.70	3965	20231024	4.16	4285	-3.62	20240130	4060	1.72	20240125	5960	-30.70	20230418	3965	4.16	20231024	2.26	N	069730	500	72 억		210638	N	N	1	N	00	N
81	20240318	090612	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4130	-5	5	-0.12	33040	8	0.05	4130	4130	4130	5370	2895	4135	4130.00	1.46	0	-6	4171	4152	4136	4117	4101	4145	4110	72	1235	500	2890	5	1	14400000	595	2.06	0.32	12	0.00	2009.00	12715.00	5960	20230418	-30.70	3965	20231024	4.16	4285	-3.62	20240130	4060	1.72	20240125	5960	-30.70	20230418	3965	4.16	20231024	2.26	N	069730	500	72 억		210638	N	N	1	N	00	N
82	20240315	160607	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4135	-5	5	-0.12	62182065	15054	101.65	4150	4155	4120	5380	2900	4140	4130.60	1.46	0	1073	4176	4157	4136	4117	4096	4147	4107	72	1240	500	2890	5	1	14400000	595	2.06	0.33	12	0.10	2009.00	12715.00	5960	20230418	-30.62	3965	20231024	4.29	4285	-3.50	20240130	4060	1.85	20240125	5960	-30.62	20230418	3965	4.29	20231024	2.28	N	069730	500	72 억		209560	N	N	1	N	00	N
83	20240315	150544	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	-15	5	-0.36	61698260	14937	100.86	4150	4155	4120	5380	2900	4140	4130.57	1.46	0	1082	4176	4157	4136	4117	4096	4147	4107	72	1240	500	2890	5	1	14400000	594	2.05	0.32	12	0.10	2009.00	12715.00	5960	20230418	-30.79	3965	20231024	4.04	4285	-3.73	20240130	4060	1.60	20240125	5960	-30.79	20230418	3965	4.04	20231024	2.28	N	069730	500	72 억		209560	N	N	14	N	00	N
84	20240315	140537	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4130	-10	5	-0.24	39208530	9485	64.04	4150	4155	4120	5380	2900	4140	4133.74	1.46	0	1041	4176	4157	4136	4117	4096	4147	4107	72	1240	500	2890	5	1	14400000	595	2.06	0.32	12	0.07	2009.00	12715.00	5960	20230418	-30.70	3965	20231024	4.16	4285	-3.62	20240130	4060	1.72	20240125	5960	-30.70	20230418	3965	4.16	20231024	2.28	N	069730	500	72 억		209560	N	N	14	N	00	N
85	20240315	130610	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4135	-5	5	-0.12	32579080	7880	53.21	4150	4155	4120	5380	2900	4140	4134.40	1.46	0	662	4176	4157	4136	4117	4096	4147	4107	72	1240	500	2890	5	1	14400000	595	2.06	0.33	12	0.05	2009.00	12715.00	5960	20230418	-30.62	3965	20231024	4.29	4285	-3.50	20240130	4060	1.85	20240125	5960	-30.62	20230418	3965	4.29	20231024	2.28	N	069730	500	72 억		209560	N	N	14	N	00	N
86	20240315	120610	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4140	0	3	0.00	31274955	7565	51.08	4150	4155	4120	5380	2900	4140	4134.16	1.46	0	563	4176	4157	4136	4117	4096	4147	4107	72	1240	500	2890	5	1	14400000	596	2.06	0.33	12	0.05	2009.00	12715.00	5960	20230418	-30.54	3965	20231024	4.41	4285	-3.38	20240130	4060	1.97	20240125	5960	-30.54	20230418	3965	4.41	20231024	2.28	N	069730	500	72 억		209560	N	N	14	N	00	N
87	20240315	110603	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4130	-10	5	-0.24	21645325	5239	35.37	4150	4155	4120	5380	2900	4140	4131.58	1.46	0	342	4176	4157	4136	4117	4096	4147	4107	72	1240	500	2890	5	1	14400000	595	2.06	0.32	12	0.04	2009.00	12715.00	5960	20230418	-30.70	3965	20231024	4.16	4285	-3.62	20240130	4060	1.72	20240125	5960	-30.70	20230418	3965	4.16	20231024	2.28	N	069730	500	72 억		209560	N	N	14	N	00	N
88	20240315	100608	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4145	5	2	0.12	18308100	4432	29.93	4150	4155	4120	5380	2900	4140	4130.89	1.46	0	-35	4176	4157	4136	4117	4096	4147	4107	72	1240	500	2890	5	1	14400000	597	2.06	0.33	12	0.03	2009.00	12715.00	5960	20230418	-30.45	3965	20231024	4.54	4285	-3.27	20240130	4060	2.09	20240125	5960	-30.45	20230418	3965	4.54	20231024	2.28	N	069730	500	72 억		209560	N	N	14	N	00	N
89	20240315	090611	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4155	15	2	0.36	24920	6	0.04	4150	4155	4150	5380	2900	4140	4153.33	1.46	0	4	4176	4157	4136	4117	4096	4147	4107	72	1240	500	2890	5	1	14400000	598	2.07	0.33	12	0.00	2009.00	12715.00	5960	20230418	-30.29	3965	20231024	4.79	4285	-3.03	20240130	4060	2.34	20240125	5960	-30.29	20230418	3965	4.79	20231024	2.28	N	069730	500	72 억		209560	N	N	14	N	00	N
90	20240314	160602	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4140	5	2	0.12	61331455	14810	115.30	4145	4155	4115	5370	2895	4135	4141.22	1.46	0	-273	4178	4156	4128	4106	4078	4142	4092	72	1235	500	2890	5	1	14400000	596	2.06	0.33	12	0.10	2009.00	12715.00	5960	20230418	-30.54	3965	20231024	4.41	4285	-3.38	20240130	4060	1.97	20240125	5960	-30.54	20230418	3965	4.41	20231024	2.30	N	069730	500	72 억		209833	N	N	14	N	00	N
91	20240314	150605	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4150	15	2	0.36	60267475	14553	113.30	4145	4155	4115	5370	2895	4135	4141.24	1.46	0	-307	4178	4156	4128	4106	4078	4142	4092	72	1235	500	2890	5	1	14400000	598	2.07	0.33	12	0.10	2009.00	12715.00	5960	20230418	-30.37	3965	20231024	4.67	4285	-3.15	20240130	4060	2.22	20240125	5960	-30.37	20230418	3965	4.67	20231024	2.30	N	069730	500	72 억		209833	N	N	7	N	00	N
92	20240314	140605	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4145	10	2	0.24	53618040	12950	100.82	4145	4155	4115	5370	2895	4135	4140.39	1.46	0	-260	4178	4156	4128	4106	4078	4142	4092	72	1235	500	2890	5	1	14400000	597	2.06	0.33	12	0.09	2009.00	12715.00	5960	20230418	-30.45	3965	20231024	4.54	4285	-3.27	20240130	4060	2.09	20240125	5960	-30.45	20230418	3965	4.54	20231024	2.30	N	069730	500	72 억		209833	N	N	7	N	00	N
93	20240314	130601	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4145	10	2	0.24	52934805	12785	99.53	4145	4155	4115	5370	2895	4135	4140.38	1.46	0	-123	4178	4156	4128	4106	4078	4142	4092	72	1235	500	2890	5	1	14400000	597	2.06	0.33	12	0.09	2009.00	12715.00	5960	20230418	-30.45	3965	20231024	4.54	4285	-3.27	20240130	4060	2.09	20240125	5960	-30.45	20230418	3965	4.54	20231024	2.30	N	069730	500	72 억		209833	N	N	7	N	00	N
94	20240314	120602	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4135	0	3	0.00	52818830	12757	99.31	4145	4155	4115	5370	2895	4135	4140.38	1.46	0	-129	4178	4156	4128	4106	4078	4142	4092	72	1235	500	2890	5	1	14400000	595	2.06	0.33	12	0.09	2009.00	12715.00	5960	20230418	-30.62	3965	20231024	4.29	4285	-3.50	20240130	4060	1.85	20240125	5960	-30.62	20230418	3965	4.29	20231024	2.30	N	069730	500	72 억		209833	N	N	7	N	00	N
95	20240314	110603	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	-10	5	-0.24	39789215	9606	74.78	4145	4155	4115	5370	2895	4135	4142.12	1.46	0	-252	4178	4156	4128	4106	4078	4142	4092	72	1235	500	2890	5	1	14400000	594	2.05	0.32	12	0.07	2009.00	12715.00	5960	20230418	-30.79	3965	20231024	4.04	4285	-3.73	20240130	4060	1.60	20240125	5960	-30.79	20230418	3965	4.04	20231024	2.30	N	069730	500	72 억		209833	N	N	7	N	00	N
96	20240314	100607	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4155	20	2	0.48	19845885	4784	37.24	4145	4155	4130	5370	2895	4135	4148.39	1.46	0	-283	4178	4156	4128	4106	4078	4142	4092	72	1235	500	2890	5	1	14400000	598	2.07	0.33	12	0.03	2009.00	12715.00	5960	20230418	-30.29	3965	20231024	4.79	4285	-3.03	20240130	4060	2.34	20240125	5960	-30.29	20230418	3965	4.79	20231024	2.30	N	069730	500	72 억		209833	N	N	7	N	00	N
97	20240314	090605	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4145	10	2	0.24	1243500	300	2.34	4145	4145	4145	5370	2895	4135	4145.00	1.46	0	-45	4178	4156	4128	4106	4078	4142	4092	72	1235	500	2890	5	1	14400000	597	2.06	0.33	12	0.00	2009.00	12715.00	5960	20230418	-30.45	3965	20231024	4.54	4285	-3.27	20240130	4060	2.09	20240125	5960	-30.45	20230418	3965	4.54	20231024	2.30	N	069730	500	72 억		209833	N	N	7	N	00	N
98	20240313	160557	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4135	5	2	0.12	52953785	12833	111.97	4150	4150	4100	5360	2895	4130	4126.38	1.47	0	-1179	4213	4171	4148	4106	4083	4160	4095	72	1230	500	2890	5	1	14400000	595	2.06	0.33	12	0.09	2009.00	12715.00	6200	20230308	-33.31	3965	20231024	4.29	4285	-3.50	20240130	4060	1.85	20240125	5960	-30.62	20230418	3965	4.29	20231024	2.30	N	069730	500	72 억		210968	N	N	7	N	00	N
99	20240313	150557	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4135	5	2	0.12	49903325	12094	105.52	4150	4150	4100	5360	2895	4130	4126.29	1.47	0	-1153	4213	4171	4148	4106	4083	4160	4095	72	1230	500	2890	5	1	14400000	595	2.06	0.33	12	0.08	2009.00	12715.00	6200	20230308	-33.31	3965	20231024	4.29	4285	-3.50	20240130	4060	1.85	20240125	5960	-30.62	20230418	3965	4.29	20231024	2.30	N	069730	500	72 억		210968	N	N	3	N	00	N
100	20240313	140601	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4130	0	3	0.00	49218965	11928	104.07	4150	4150	4100	5360	2895	4130	4126.34	1.47	0	-1143	4213	4171	4148	4106	4083	4160	4095	72	1230	500	2890	5	1	14400000	595	2.06	0.32	12	0.08	2009.00	12715.00	6200	20230308	-33.39	3965	20231024	4.16	4285	-3.62	20240130	4060	1.72	20240125	5960	-30.70	20230418	3965	4.16	20231024	2.30	N	069730	500	72 억		210968	N	N	3	N	00	N
101	20240313	130603	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4120	-10	5	-0.24	38684340	9374	81.79	4150	4150	4100	5360	2895	4130	4126.77	1.47	0	-996	4213	4171	4148	4106	4083	4160	4095	72	1230	500	2890	5	1	14400000	593	2.05	0.32	12	0.07	2009.00	12715.00	6200	20230308	-33.55	3965	20231024	3.91	4285	-3.85	20240130	4060	1.48	20240125	5960	-30.87	20230418	3965	3.91	20231024	2.30	N	069730	500	72 억		210968	N	N	3	N	00	N
102	20240313	120600	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4115	-15	5	-0.36	24786400	6003	52.38	4150	4150	4100	5360	2895	4130	4129.00	1.47	0	-479	4213	4171	4148	4106	4083	4160	4095	72	1230	500	2890	5	1	14400000	593	2.05	0.32	12	0.04	2009.00	12715.00	6200	20230308	-33.63	3965	20231024	3.78	4285	-3.97	20240130	4060	1.35	20240125	5960	-30.96	20230418	3965	3.78	20231024	2.30	N	069730	500	72 억		210968	N	N	3	N	00	N
103	20240313	110557	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4135	5	2	0.12	24348345	5897	51.45	4150	4150	4100	5360	2895	4130	4128.94	1.47	0	-469	4213	4171	4148	4106	4083	4160	4095	72	1230	500	2890	5	1	14400000	595	2.06	0.33	12	0.04	2009.00	12715.00	6200	20230308	-33.31	3965	20231024	4.29	4285	-3.50	20240130	4060	1.85	20240125	5960	-30.62	20230418	3965	4.29	20231024	2.30	N	069730	500	72 억		210968	N	N	3	N	00	N
104	20240313	100555	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4135	5	2	0.12	9994110	2424	21.15	4150	4150	4100	5360	2895	4130	4122.98	1.47	0	-449	4213	4171	4148	4106	4083	4160	4095	72	1230	500	2890	5	1	14400000	595	2.06	0.33	12	0.02	2009.00	12715.00	6200	20230308	-33.31	3965	20231024	4.29	4285	-3.50	20240130	4060	1.85	20240125	5960	-30.62	20230418	3965	4.29	20231024	2.30	N	069730	500	72 억		210968	N	N	3	N	00	N
105	20240313	090559	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4130	0	3	0.00	53750	13	0.11	4150	4150	4130	5360	2895	4130	4134.62	1.47	0	-10	4213	4171	4148	4106	4083	4160	4095	72	1230	500	2890	5	1	14400000	595	2.06	0.32	12	0.00	2009.00	12715.00	6200	20230308	-33.39	3965	20231024	4.16	4285	-3.62	20240130	4060	1.72	20240125	5960	-30.70	20230418	3965	4.16	20231024	2.30	N	069730	500	72 억		210968	N	N	3	N	00	N
106	20240312	160551	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4130	-30	5	-0.72	47427740	11461	62.24	4190	4190	4125	5400	2915	4160	4138.19	1.47	0	-1014	4220	4190	4135	4105	4050	4205	4120	72	1240	500	2910	5	1	14400000	595	2.06	0.32	12	0.08	2009.00	12715.00	6200	20230308	-33.39	3965	20231024	4.16	4285	-3.62	20240130	4060	1.72	20240125	5960	-30.70	20230418	3965	4.16	20231024	2.33	N	069730	500	72 억		211984	N	N	3	N	00	N
107	20240312	150550	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4130	-30	5	-0.72	44662330	10792	58.61	4190	4190	4125	5400	2915	4160	4138.47	1.47	0	-759	4220	4190	4135	4105	4050	4205	4120	72	1240	500	2910	5	1	14400000	595	2.06	0.32	12	0.07	2009.00	12715.00	6200	20230308	-33.39	3965	20231024	4.16	4285	-3.62	20240130	4060	1.72	20240125	5960	-30.70	20230418	3965	4.16	20231024	2.33	N	069730	500	72 억		211984	N	N	1	N	00	N
108	20240312	140546	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4130	-30	5	-0.72	42200585	10196	55.37	4190	4190	4125	5400	2915	4160	4138.94	1.47	0	-522	4220	4190	4135	4105	4050	4205	4120	72	1240	500	2910	5	1	14400000	595	2.06	0.32	12	0.07	2009.00	12715.00	6200	20230308	-33.39	3965	20231024	4.16	4285	-3.62	20240130	4060	1.72	20240125	5960	-30.70	20230418	3965	4.16	20231024	2.33	N	069730	500	72 억		211984	N	N	1	N	00	N
109	20240312	130527	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4135	-25	5	-0.60	26595070	6417	34.85	4190	4190	4125	5400	2915	4160	4144.47	1.47	0	-272	4220	4190	4135	4105	4050	4205	4120	72	1240	500	2910	5	1	14400000	595	2.06	0.33	12	0.04	2009.00	12715.00	6200	20230308	-33.31	3965	20231024	4.29	4285	-3.50	20240130	4060	1.85	20240125	5960	-30.62	20230418	3965	4.29	20231024	2.33	N	069730	500	72 억		211984	N	N	1	N	00	N
110	20240312	120555	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4140	-20	5	-0.48	18079415	4356	23.66	4190	4190	4130	5400	2915	4160	4150.46	1.47	0	-221	4220	4190	4135	4105	4050	4205	4120	72	1240	500	2910	5	1	14400000	596	2.06	0.33	12	0.03	2009.00	12715.00	6200	20230308	-33.23	3965	20231024	4.41	4285	-3.38	20240130	4060	1.97	20240125	5960	-30.54	20230418	3965	4.41	20231024	2.33	N	069730	500	72 억		211984	N	N	1	N	00	N
111	20240312	110551	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4160	0	3	0.00	11046140	2655	14.42	4190	4190	4150	5400	2915	4160	4160.50	1.47	0	-177	4220	4190	4135	4105	4050	4205	4120	72	1240	500	2910	5	1	14400000	599	2.07	0.33	12	0.02	2009.00	12715.00	6200	20230308	-32.90	3965	20231024	4.92	4285	-2.92	20240130	4060	2.46	20240125	5960	-30.20	20230418	3965	4.92	20231024	2.33	N	069730	500	72 억		211984	N	N	1	N	00	N
112	20240312	100551	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4165	5	2	0.12	9040720	2173	11.80	4190	4190	4150	5400	2915	4160	4160.48	1.47	0	-159	4220	4190	4135	4105	4050	4205	4120	72	1240	500	2910	5	1	14400000	600	2.07	0.33	12	0.02	2009.00	12715.00	6200	20230308	-32.82	3965	20231024	5.04	4285	-2.80	20240130	4060	2.59	20240125	5960	-30.12	20230418	3965	5.04	20231024	2.33	N	069730	500	72 억		211984	N	N	1	N	00	N
113	20240312	090550	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	10	2	0.24	686060	164	0.89	4190	4190	4170	5400	2915	4160	4183.29	1.47	0	-120	4220	4190	4135	4105	4050	4205	4120	72	1240	500	2910	5	1	14400000	600	2.08	0.33	12	0.00	2009.00	12715.00	6200	20230308	-32.74	3965	20231024	5.17	4285	-2.68	20240130	4060	2.71	20240125	5960	-30.03	20230418	3965	5.17	20231024	2.33	N	069730	500	72 억		211984	N	N	1	N	00	N
114	20240311	160549	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4160	35	2	0.85	76317575	18413	43.92	4095	4165	4080	5360	2890	4125	4144.77	1.49	0	-2204	4161	4142	4121	4102	4081	4152	4112	72	1235	500	2880	5	1	14400000	599	2.07	0.33	12	0.13	2009.00	12715.00	6200	20230308	-32.90	3965	20231024	4.92	4285	-2.92	20240130	4060	2.46	20240125	5960	-30.20	20230418	3965	4.92	20231024	2.36	N	069730	500	72 억		214188	N	N	1	N	00	N
115	20240311	150551	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4160	35	2	0.85	63155610	15249	36.37	4095	4165	4080	5360	2890	4125	4141.62	1.49	0	-995	4161	4142	4121	4102	4081	4152	4112	72	1235	500	2880	5	1	14400000	599	2.07	0.33	12	0.11	2009.00	12715.00	6200	20230308	-32.90	3965	20231024	4.92	4285	-2.92	20240130	4060	2.46	20240125	5960	-30.20	20230418	3965	4.92	20231024	2.36	N	069730	500	72 억		214188	N	N	7	N	00	N
116	20240311	140547	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4140	15	2	0.36	25672225	6234	14.87	4095	4150	4080	5360	2890	4125	4118.10	1.49	0	494	4161	4142	4121	4102	4081	4152	4112	72	1235	500	2880	5	1	14400000	596	2.06	0.33	12	0.04	2009.00	12715.00	6200	20230308	-33.23	3965	20231024	4.41	4285	-3.38	20240130	4060	1.97	20240125	5960	-30.54	20230418	3965	4.41	20231024	2.36	N	069730	500	72 억		214188	N	N	7	N	00	N
117	20240311	130550	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4145	20	2	0.48	25439935	6178	14.74	4095	4145	4080	5360	2890	4125	4117.83	1.49	0	495	4161	4142	4121	4102	4081	4152	4112	72	1235	500	2880	5	1	14400000	597	2.06	0.33	12	0.04	2009.00	12715.00	6200	20230308	-33.15	3965	20231024	4.54	4285	-3.27	20240130	4060	2.09	20240125	5960	-30.45	20230418	3965	4.54	20231024	2.36	N	069730	500	72 억		214188	N	N	7	N	00	N
118	20240311	120550	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	0	3	0.00	17709910	4309	10.28	4095	4140	4080	5360	2890	4125	4109.98	1.49	0	279	4161	4142	4121	4102	4081	4152	4112	72	1235	500	2880	5	1	14400000	594	2.05	0.32	12	0.03	2009.00	12715.00	6200	20230308	-33.47	3965	20231024	4.04	4285	-3.73	20240130	4060	1.60	20240125	5960	-30.79	20230418	3965	4.04	20231024	2.36	N	069730	500	72 억		214188	N	N	7	N	00	N
119	20240311	110545	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	0	3	0.00	16866920	4105	9.79	4095	4140	4080	5360	2890	4125	4108.87	1.49	0	279	4161	4142	4121	4102	4081	4152	4112	72	1235	500	2880	5	1	14400000	594	2.05	0.32	12	0.03	2009.00	12715.00	6200	20230308	-33.47	3965	20231024	4.04	4285	-3.73	20240130	4060	1.60	20240125	5960	-30.79	20230418	3965	4.04	20231024	2.36	N	069730	500	72 억		214188	N	N	7	N	00	N
120	20240311	100540	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4135	10	2	0.24	14540200	3542	8.45	4095	4135	4080	5360	2890	4125	4105.08	1.49	0	-21	4161	4142	4121	4102	4081	4152	4112	72	1235	500	2880	5	1	14400000	595	2.06	0.33	12	0.02	2009.00	12715.00	6200	20230308	-33.31	3965	20231024	4.29	4285	-3.50	20240130	4060	1.85	20240125	5960	-30.62	20230418	3965	4.29	20231024	2.36	N	069730	500	72 억		214188	N	N	7	N	00	N
121	20240311	090543	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4090	-35	5	-0.85	4688800	1145	2.73	4095	4110	4090	5360	2890	4125	4095.02	1.49	0	-54	4161	4142	4121	4102	4081	4152	4112	72	1235	500	2880	5	1	14400000	589	2.04	0.32	12	0.01	2009.00	12715.00	6200	20230308	-34.03	3965	20231024	3.15	4285	-4.55	20240130	4060	0.74	20240125	5960	-31.38	20230418	3965	3.15	20231024	2.36	N	069730	500	72 억		214188	N	N	7	N	00	N
122	20240308	160547	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	0	3	0.00	172608485	41925	167.91	4115	4140	4100	5360	2890	4125	4117.08	1.48	0	439	4165	4145	4115	4095	4065	4155	4105	72	1235	500	2880	5	1	14400000	594	2.05	0.32	12	0.29	2009.00	12715.00	6200	20230308	-33.47	3965	20231024	4.04	4285	-3.73	20240130	4060	1.60	20240125	6200	-33.47	20230308	3965	4.04	20231024	2.37	N	069730	500	72 억		213485	N	N	7	N	00	N
123	20240308	150545	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4140	15	2	0.36	167537860	40696	162.99	4115	4140	4100	5360	2890	4125	4116.81	1.48	0	474	4165	4145	4115	4095	4065	4155	4105	72	1235	500	2880	5	1	14400000	596	2.06	0.33	12	0.28	2009.00	12715.00	6200	20230308	-33.23	3965	20231024	4.41	4285	-3.38	20240130	4060	1.97	20240125	6200	-33.23	20230308	3965	4.41	20231024	2.37	N	069730	500	72 억		213485	N	N	4	N	00	N
124	20240308	140543	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	0	3	0.00	158249660	38445	153.97	4115	4135	4100	5360	2890	4125	4116.26	1.48	0	13	4165	4145	4115	4095	4065	4155	4105	72	1235	500	2880	5	1	14400000	594	2.05	0.32	12	0.27	2009.00	12715.00	6200	20230308	-33.47	3965	20231024	4.04	4285	-3.73	20240130	4060	1.60	20240125	6200	-33.47	20230308	3965	4.04	20231024	2.37	N	069730	500	72 억		213485	N	N	4	N	00	N
125	20240308	130541	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4120	-5	5	-0.12	148736125	36138	144.73	4115	4135	4100	5360	2890	4125	4115.78	1.48	0	-76	4165	4145	4115	4095	4065	4155	4105	72	1235	500	2880	5	1	14400000	593	2.05	0.32	12	0.25	2009.00	12715.00	6200	20230308	-33.55	3965	20231024	3.91	4285	-3.85	20240130	4060	1.48	20240125	6200	-33.55	20230308	3965	3.91	20231024	2.37	N	069730	500	72 억		213485	N	N	4	N	00	N
126	20240308	120543	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4130	5	2	0.12	102045315	24793	99.30	4115	4135	4100	5360	2890	4125	4115.89	1.48	0	-76	4165	4145	4115	4095	4065	4155	4105	72	1235	500	2880	5	1	14400000	595	2.06	0.32	12	0.17	2009.00	12715.00	6200	20230308	-33.39	3965	20231024	4.16	4285	-3.62	20240130	4060	1.72	20240125	6200	-33.39	20230308	3965	4.16	20231024	2.37	N	069730	500	72 억		213485	N	N	4	N	00	N
127	20240308	110542	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4135	10	2	0.24	57825485	14019	56.15	4115	4135	4105	5360	2890	4125	4124.79	1.48	0	16	4165	4145	4115	4095	4065	4155	4105	72	1235	500	2880	5	1	14400000	595	2.06	0.33	12	0.10	2009.00	12715.00	6200	20230308	-33.31	3965	20231024	4.29	4285	-3.50	20240130	4060	1.85	20240125	6200	-33.31	20230308	3965	4.29	20231024	2.37	N	069730	500	72 억		213485	N	N	4	N	00	N
128	20240308	100539	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4105	-20	5	-0.48	50826645	12326	49.37	4115	4135	4105	5360	2890	4125	4123.53	1.48	0	16	4165	4145	4115	4095	4065	4155	4105	72	1235	500	2880	5	1	14400000	591	2.04	0.32	12	0.09	2009.00	12715.00	6200	20230308	-33.79	3965	20231024	3.53	4285	-4.20	20240130	4060	1.11	20240125	6200	-33.79	20230308	3965	3.53	20231024	2.37	N	069730	500	72 억		213485	N	N	4	N	00	N
129	20240308	090538	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4115	-10	5	-0.24	1111050	270	1.08	4115	4115	4115	5360	2890	4125	4115.00	1.48	0	-15	4165	4145	4115	4095	4065	4155	4105	72	1235	500	2880	5	1	14400000	593	2.05	0.32	12	0.00	2009.00	12715.00	6200	20230308	-33.63	3965	20231024	3.78	4285	-3.97	20240130	4060	1.35	20240125	6200	-33.63	20230308	3965	3.78	20231024	2.37	N	069730	500	72 억		213485	N	N	4	N	00	N
130	20240307	160539	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	0	3	0.00	102618375	24959	75.17	4110	4135	4085	5360	2890	4125	4111.48	1.52	0	-5618	4168	4146	4118	4096	4068	4157	4107	72	1235	500	2880	5	1	14400000	594	2.05	0.32	12	0.17	2009.00	12715.00	6200	20230308	-33.47	3965	20231024	4.04	4285	-3.73	20240130	4060	1.60	20240125	6200	-33.47	20230308	3965	4.04	20231024	2.51	N	069730	500	72 억		218505	N	N	4	N	00	N
131	20240307	150521	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4130	5	2	0.12	89109395	21673	65.27	4110	4130	4085	5360	2890	4125	4111.54	1.52	0	-5964	4168	4146	4118	4096	4068	4157	4107	72	1235	500	2880	5	1	14400000	595	2.06	0.32	12	0.15	2009.00	12715.00	6200	20230308	-33.39	3965	20231024	4.16	4285	-3.62	20240130	4060	1.72	20240125	6200	-33.39	20230308	3965	4.16	20231024	2.51	N	069730	500	72 억		218505	N	N	34	N	00	N
132	20240307	140532	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4130	5	2	0.12	81948395	19933	60.03	4110	4130	4085	5360	2890	4125	4111.19	1.52	0	-5065	4168	4146	4118	4096	4068	4157	4107	72	1235	500	2880	5	1	14400000	595	2.06	0.32	12	0.14	2009.00	12715.00	6200	20230308	-33.39	3965	20231024	4.16	4285	-3.62	20240130	4060	1.72	20240125	6200	-33.39	20230308	3965	4.16	20231024	2.51	N	069730	500	72 억		218505	N	N	34	N	00	N
133	20240307	130534	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	0	3	0.00	71457095	17388	52.37	4110	4125	4085	5360	2890	4125	4109.56	1.52	0	-3063	4168	4146	4118	4096	4068	4157	4107	72	1235	500	2880	5	1	14400000	594	2.05	0.32	12	0.12	2009.00	12715.00	6200	20230308	-33.47	3965	20231024	4.04	4285	-3.73	20240130	4060	1.60	20240125	6200	-33.47	20230308	3965	4.04	20231024	2.51	N	069730	500	72 억		218505	N	N	34	N	00	N
134	20240307	120536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4115	-10	5	-0.24	48124260	11723	35.31	4110	4120	4085	5360	2890	4125	4105.11	1.52	0	-1945	4168	4146	4118	4096	4068	4157	4107	72	1235	500	2880	5	1	14400000	593	2.05	0.32	12	0.08	2009.00	12715.00	6200	20230308	-33.63	3965	20231024	3.78	4285	-3.97	20240130	4060	1.35	20240125	6200	-33.63	20230308	3965	3.78	20231024	2.51	N	069730	500	72 억		218505	N	N	34	N	00	N
135	20240307	110540	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4115	-10	5	-0.24	43239580	10533	31.72	4110	4120	4085	5360	2890	4125	4105.15	1.52	0	-1757	4168	4146	4118	4096	4068	4157	4107	72	1235	500	2880	5	1	14400000	593	2.05	0.32	12	0.07	2009.00	12715.00	6200	20230308	-33.63	3965	20231024	3.78	4285	-3.97	20240130	4060	1.35	20240125	6200	-33.63	20230308	3965	3.78	20231024	2.51	N	069730	500	72 억		218505	N	N	34	N	00	N
136	20240307	100536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4110	-15	5	-0.36	36429205	8870	26.71	4110	4120	4085	5360	2890	4125	4107.01	1.52	0	-1727	4168	4146	4118	4096	4068	4157	4107	72	1235	500	2880	5	1	14400000	592	2.05	0.32	12	0.06	2009.00	12715.00	6200	20230308	-33.71	3965	20231024	3.66	4285	-4.08	20240130	4060	1.23	20240125	6200	-33.71	20230308	3965	3.66	20231024	2.51	N	069730	500	72 억		218505	N	N	34	N	00	N
137	20240307	090537	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4105	-20	5	-0.48	743795	181	0.55	4110	4110	4105	5360	2890	4125	4109.36	1.52	0	-52	4168	4146	4118	4096	4068	4157	4107	72	1235	500	2880	5	1	14400000	591	2.04	0.32	12	0.00	2009.00	12715.00	6200	20230308	-33.79	3965	20231024	3.53	4285	-4.20	20240130	4060	1.11	20240125	6200	-33.79	20230308	3965	3.53	20231024	2.51	N	069730	500	72 억		218505	N	N	34	N	00	N
138	20240306	160535	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	15	2	0.36	137066510	33201	60.25	4095	4140	4090	5340	2880	4110	4128.38	1.52	0	-1016	4216	4162	4136	4082	4056	4150	4070	72	1230	500	2870	5	1	14400000	594	2.05	0.32	12	0.23	2009.00	12715.00	6200	20230308	-33.47	3965	20231024	4.04	4285	-3.73	20240130	4060	1.60	20240125	6200	-33.47	20230308	3965	4.04	20231024	2.52	N	069730	500	72 억		219521	N	N	34	N	00	N
139	20240306	150535	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4140	30	2	0.73	130936745	31715	57.55	4095	4140	4090	5340	2880	4110	4128.54	1.52	0	-999	4216	4162	4136	4082	4056	4150	4070	72	1230	500	2870	5	1	14400000	596	2.06	0.33	12	0.22	2009.00	12715.00	6200	20230308	-33.23	3965	20231024	4.41	4285	-3.38	20240130	4060	1.97	20240125	6200	-33.23	20230308	3965	4.41	20231024	2.52	N	069730	500	72 억		219521	N	N	13	N	00	N
140	20240306	140536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4135	25	2	0.61	127578130	30901	56.08	4095	4140	4090	5340	2880	4110	4128.61	1.52	0	-984	4216	4162	4136	4082	4056	4150	4070	72	1230	500	2870	5	1	14400000	595	2.06	0.33	12	0.21	2009.00	12715.00	6200	20230308	-33.31	3965	20231024	4.29	4285	-3.50	20240130	4060	1.85	20240125	6200	-33.31	20230308	3965	4.29	20231024	2.52	N	069730	500	72 억		219521	N	N	13	N	00	N
141	20240306	130537	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4140	30	2	0.73	126494750	30639	55.60	4095	4140	4090	5340	2880	4110	4128.55	1.52	0	-863	4216	4162	4136	4082	4056	4150	4070	72	1230	500	2870	5	1	14400000	596	2.06	0.33	12	0.21	2009.00	12715.00	6200	20230308	-33.23	3965	20231024	4.41	4285	-3.38	20240130	4060	1.97	20240125	6200	-33.23	20230308	3965	4.41	20231024	2.52	N	069730	500	72 억		219521	N	N	13	N	00	N
142	20240306	120537	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4120	10	2	0.24	120118665	29098	52.81	4095	4140	4090	5340	2880	4110	4128.07	1.52	0	-755	4216	4162	4136	4082	4056	4150	4070	72	1230	500	2870	5	1	14400000	593	2.05	0.32	12	0.20	2009.00	12715.00	6200	20230308	-33.55	3965	20231024	3.91	4285	-3.85	20240130	4060	1.48	20240125	6200	-33.55	20230308	3965	3.91	20231024	2.52	N	069730	500	72 억		219521	N	N	13	N	00	N
143	20240306	110534	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4140	30	2	0.73	94762695	22950	41.65	4095	4140	4090	5340	2880	4110	4129.09	1.52	0	-725	4216	4162	4136	4082	4056	4150	4070	72	1230	500	2870	5	1	14400000	596	2.06	0.33	12	0.16	2009.00	12715.00	6200	20230308	-33.23	3965	20231024	4.41	4285	-3.38	20240130	4060	1.97	20240125	6200	-33.23	20230308	3965	4.41	20231024	2.52	N	069730	500	72 억		219521	N	N	13	N	00	N
144	20240306	100526	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4130	20	2	0.49	24205605	5866	10.65	4095	4140	4090	5340	2880	4110	4126.42	1.52	0	-711	4216	4162	4136	4082	4056	4150	4070	72	1230	500	2870	5	1	14400000	595	2.06	0.32	12	0.04	2009.00	12715.00	6200	20230308	-33.39	3965	20231024	4.16	4285	-3.62	20240130	4060	1.72	20240125	6200	-33.39	20230308	3965	4.16	20231024	2.52	N	069730	500	72 억		219521	N	N	13	N	00	N
145	20240306	090534	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4100	-10	5	-0.24	1850995	452	0.82	4095	4110	4090	5340	2880	4110	4095.12	1.52	0	-197	4216	4162	4136	4082	4056	4150	4070	72	1230	500	2870	5	1	14400000	590	2.04	0.32	12	0.00	2009.00	12715.00	6200	20230308	-33.87	3965	20231024	3.40	4285	-4.32	20240130	4060	0.99	20240125	6200	-33.87	20230308	3965	3.40	20231024	2.52	N	069730	500	72 억		219521	N	N	13	N	00	N
146	20240305	160530	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4110	-80	5	-1.91	226953740	55017	216.58	4120	4190	4110	5440	2935	4190	4125.16	1.56	0	-5498	4213	4201	4183	4171	4153	4207	4177	72	1250	500	2930	5	1	14400000	592	2.05	0.32	12	0.38	2009.00	12715.00	6200	20230308	-33.71	3965	20231024	3.66	4285	-4.08	20240130	4060	1.23	20240125	6200	-33.71	20230308	3965	3.66	20231024	2.53	N	069730	500	72 억		224767	N	N	13	N	00	N
147	20240305	150531	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	-65	5	-1.55	214266725	51934	204.44	4120	4190	4110	5440	2935	4190	4125.75	1.56	0	-5129	4213	4201	4183	4171	4153	4207	4177	72	1250	500	2930	5	1	14400000	594	2.05	0.32	12	0.36	2009.00	12715.00	6200	20230308	-33.47	3965	20231024	4.04	4285	-3.73	20240130	4060	1.60	20240125	6200	-33.47	20230308	3965	4.04	20231024	2.53	N	069730	500	72 억		224767	N	N	20	N	00	N
148	20240305	140526	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4130	-60	5	-1.43	188365590	45645	179.68	4120	4190	4120	5440	2935	4190	4126.75	1.56	0	-2705	4213	4201	4183	4171	4153	4207	4177	72	1250	500	2930	5	1	14400000	595	2.06	0.32	12	0.32	2009.00	12715.00	6200	20230308	-33.39	3965	20231024	4.16	4285	-3.62	20240130	4060	1.72	20240125	6200	-33.39	20230308	3965	4.16	20231024	2.53	N	069730	500	72 억		224767	N	N	20	N	00	N
149	20240305	130530	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4145	-45	5	-1.07	151510645	36710	144.51	4120	4190	4120	5440	2935	4190	4127.23	1.56	0	-2119	4213	4201	4183	4171	4153	4207	4177	72	1250	500	2930	5	1	14400000	597	2.06	0.33	12	0.25	2009.00	12715.00	6200	20230308	-33.15	3965	20231024	4.54	4285	-3.27	20240130	4060	2.09	20240125	6200	-33.15	20230308	3965	4.54	20231024	2.53	N	069730	500	72 억		224767	N	N	20	N	00	N
150	20240305	120528	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4135	-55	5	-1.31	145693225	35302	138.97	4120	4190	4120	5440	2935	4190	4127.05	1.56	0	-2103	4213	4201	4183	4171	4153	4207	4177	72	1250	500	2930	5	1	14400000	595	2.06	0.33	12	0.25	2009.00	12715.00	6200	20230308	-33.31	3965	20231024	4.29	4285	-3.50	20240130	4060	1.85	20240125	6200	-33.31	20230308	3965	4.29	20231024	2.53	N	069730	500	72 억		224767	N	N	20	N	00	N
151	20240305	110528	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4140	-50	5	-1.19	128678055	31185	122.76	4120	4190	4120	5440	2935	4190	4126.28	1.56	0	-1188	4213	4201	4183	4171	4153	4207	4177	72	1250	500	2930	5	1	14400000	596	2.06	0.33	12	0.22	2009.00	12715.00	6200	20230308	-33.23	3965	20231024	4.41	4285	-3.38	20240130	4060	1.97	20240125	6200	-33.23	20230308	3965	4.41	20231024	2.53	N	069730	500	72 억		224767	N	N	20	N	00	N
152	20240305	100524	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4145	-45	5	-1.07	107734290	26111	102.79	4120	4190	4120	5440	2935	4190	4126.01	1.56	0	-1060	4213	4201	4183	4171	4153	4207	4177	72	1250	500	2930	5	1	14400000	597	2.06	0.33	12	0.18	2009.00	12715.00	6200	20230308	-33.15	3965	20231024	4.54	4285	-3.27	20240130	4060	2.09	20240125	6200	-33.15	20230308	3965	4.54	20231024	2.53	N	069730	500	72 억		224767	N	N	20	N	00	N
153	20240305	090526	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4150	-40	5	-0.95	88572900	21484	84.57	4120	4190	4120	5440	2935	4190	4122.74	1.56	0	-1454	4213	4201	4183	4171	4153	4207	4177	72	1250	500	2930	5	1	14400000	598	2.07	0.33	12	0.15	2009.00	12715.00	6200	20230308	-33.06	3965	20231024	4.67	4285	-3.15	20240130	4060	2.22	20240125	6200	-33.06	20230308	3965	4.67	20231024	2.53	N	069730	500	72 억		224767	N	N	20	N	00	N
154	20240304	160527	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4190	10	2	0.24	106073970	25403	194.61	4180	4195	4165	5430	2930	4180	4175.65	1.57	0	-1197	4226	4202	4181	4157	4136	4202	4157	72	1250	500	2920	5	1	14400000	603	2.09	0.33	12	0.18	2009.00	12715.00	6200	20230308	-32.42	3965	20231024	5.67	4285	-2.22	20240130	4060	3.20	20240125	6200	-32.42	20230308	3965	5.67	20231024	2.55	N	069730	500	72 억		225411	N	N	20	N	00	N
155	20240304	150524	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	-10	5	-0.24	103977580	24902	190.78	4180	4195	4165	5430	2930	4180	4175.47	1.57	0	-1175	4226	4202	4181	4157	4136	4202	4157	72	1250	500	2920	5	1	14400000	600	2.08	0.33	12	0.17	2009.00	12715.00	6200	20230308	-32.74	3965	20231024	5.17	4285	-2.68	20240130	4060	2.71	20240125	6200	-32.74	20230308	3965	5.17	20231024	2.55	N	069730	500	72 억		225411	N	N	25	N	00	N
156	20240304	140453	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4165	-15	5	-0.36	98206735	23518	180.17	4180	4195	4165	5430	2930	4180	4175.81	1.57	0	-1158	4226	4202	4181	4157	4136	4202	4157	72	1250	500	2920	5	1	14400000	600	2.07	0.33	12	0.16	2009.00	12715.00	6200	20230308	-32.82	3965	20231024	5.04	4285	-2.80	20240130	4060	2.59	20240125	6200	-32.82	20230308	3965	5.04	20231024	2.55	N	069730	500	72 억		225411	N	N	25	N	00	N
157	20240304	130520	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4175	-5	5	-0.12	73835610	17671	135.38	4180	4195	4165	5430	2930	4180	4178.35	1.57	0	-148	4226	4202	4181	4157	4136	4202	4157	72	1250	500	2920	5	1	14400000	601	2.08	0.33	12	0.12	2009.00	12715.00	6200	20230308	-32.66	3965	20231024	5.30	4285	-2.57	20240130	4060	2.83	20240125	6200	-32.66	20230308	3965	5.30	20231024	2.55	N	069730	500	72 억		225411	N	N	25	N	00	N
158	20240304	120457	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4175	-5	5	-0.12	70874660	16962	129.95	4180	4195	4165	5430	2930	4180	4178.44	1.57	0	244	4226	4202	4181	4157	4136	4202	4157	72	1250	500	2920	5	1	14400000	601	2.08	0.33	12	0.12	2009.00	12715.00	6200	20230308	-32.66	3965	20231024	5.30	4285	-2.57	20240130	4060	2.83	20240125	6200	-32.66	20230308	3965	5.30	20231024	2.55	N	069730	500	72 억		225411	N	N	25	N	00	N
159	20240304	110516	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	-10	5	-0.24	67694220	16200	124.11	4180	4195	4165	5430	2930	4180	4178.66	1.57	0	250	4226	4202	4181	4157	4136	4202	4157	72	1250	500	2920	5	1	14400000	600	2.08	0.33	12	0.11	2009.00	12715.00	6200	20230308	-32.74	3965	20231024	5.17	4285	-2.68	20240130	4060	2.71	20240125	6200	-32.74	20230308	3965	5.17	20231024	2.55	N	069730	500	72 억		225411	N	N	25	N	00	N
160	20240304	100517	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4195	15	2	0.36	60349270	14441	110.63	4180	4195	4165	5430	2930	4180	4179.02	1.57	0	569	4226	4202	4181	4157	4136	4202	4157	72	1250	500	2920	5	1	14400000	604	2.09	0.33	12	0.10	2009.00	12715.00	6200	20230308	-32.34	3965	20231024	5.80	4285	-2.10	20240130	4060	3.33	20240125	6200	-32.34	20230308	3965	5.80	20231024	2.55	N	069730	500	72 억		225411	N	N	25	N	00	N
161	20240304	090518	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4185	5	2	0.12	46673880	11166	85.54	4180	4185	4175	5430	2930	4180	4180.00	1.57	0	589	4226	4202	4181	4157	4136	4202	4157	72	1250	500	2920	5	1	14400000	603	2.08	0.33	12	0.08	2009.00	12715.00	6200	20230308	-32.50	3965	20231024	5.55	4285	-2.33	20240130	4060	3.08	20240125	6200	-32.50	20230308	3965	5.55	20231024	2.55	N	069730	500	72 억		225411	N	N	25	N	00	N